CollectAI

close-nasdaq_stocks

2025/10/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251022	6.36	6.36	6.36	6.36	0	6.2708
AACG.US	ATA Creativity Global	20251022	1.2	1.27	1.2	1.2587	47236	1.2587	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251022	10.28	10.3	10.25	10.25	267700	10.25	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20251022	10.91	11.15	10.91	11.15	2800	11.15	up	up	correct
AAIDX.US	AAIDX	20251022	20.58	20.58	20.58	20.58	0	19.1734
AAL.US	American Airlines Group Inc	20251022	12.27	12.33	11.99	12.09	58326700	12.09	down	down	correct
AAME.US	Atlantic American Corporation	20251022	3.05	3.075	2.92	3.03	20861	3.03	down	up	incorrect
AAOI.US	Applied Optoelectronics Inc	20251022	32.36	32.8517	28.85	29.975	5268996	29.975	down	up	incorrect
AAON.US	AAON Inc	20251022	101.12	102.95	96.59	97.7	947900	97.5962	down	down	correct
AAPL.US	Apple Inc	20251022	262.65	262.85	255.43	258.45	45015300	257.9583	down	down	correct
AATC.US	Image Sensing Systems Inc	20251022	6.62	6.65	6.45	6.45	5400	6.1379	down	down	correct
ABCB.US	Ameris Bancorp	20251022	73.63	74.33	72.59	73.08	378800	72.8857	down	down	correct
ABCL.US	AbCellera Biologics Inc	20251022	5.51	5.6599	5.33	5.47	4648081	5.47	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20251022	5.47	5.48	5.32	5.41	1349600	5.41	down	down	correct
ABNB.US	Airbnb Inc	20251022	128.52	128.965	127.31	127.5	3292700	127.5	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251022	1.96	2.03	1.85	1.85	448000	1.85	down	down	correct
ABR.US	PF	20251022	22.585	22.68	22.57	22.62	4610	22.2261	up	up	correct
ABSI.US	Absci Corporation Common Stock	20251022	4.54	4.62	4.13	4.285	5297618	4.285	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20251022	4.48	4.51	4.375	4.43	693798	4.43	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251022	2.87	2.8999	2.7579	2.82	75060	2.82	down	up	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20251022	21.27	21.41	20.875	21.39	1461722	21.39	up	down	incorrect
ACB.US	Aurora Cannabis Inc	20251022	5.11	5.175	4.9	5.05	1448800	5.05	down	down	correct
ACET.US	Adicet Bio Inc	20251022	0.9	0.9219	0.8609	0.9116	81094	14.5856	up	up	correct
ACGL.US	Arch Capital Group Ltd	20251022	88.06	88.4	86.95	87.88	1691300	87.88	down	up	incorrect
ACGLN.US	Arch Capital Group Ltd	20251022	17.88	17.93	17.7	17.9	54800	17.605	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20251022	21.7465	21.7787	21.62	21.73	15260	21.3787	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20251022	23.42	24.055	23.22	23.46	2071231	23.46	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20251022	5.11	5.19	4.845	5.11	2160222	5.11
ACIU.US	AC Immune SA	20251022	2.77	2.84	2.63	2.67	276863	2.67	down	down	correct
ACIW.US	ACI Worldwide Inc	20251022	49.61	50.135	49.11	49.52	637843	49.52	down	down	correct
ACLS.US	Axcelis Technologies Inc	20251022	82.74	83.125	78.8	81.4	608818	81.4	down	down	correct
ACMR.US	ACM Research Inc	20251022	38.26	38.837	36.82	37.63	751921	37.63	down	down	correct
ACNB.US	ACNB Corporation	20251022	43.77	44.63	43.625	44.39	22953	43.7168	up	down	incorrect
ACRS.US	Aclaris Therapeutics Inc	20251022	2.33	2.51	2.19	2.26	2173034	2.26	down	up	incorrect
ACT.US	Enact Holdings Inc. Common Stock	20251022	36.13	36.57	35.93	36.41	342000	36.03	up	up	correct
ACTG.US	Acacia Research Corporation	20251022	3.55	3.6	3.44	3.5	124072	3.5	down	down	correct
ACVA.US	ACV Auctions Inc	20251022	9.52	9.57	9.21	9.33	1630300	9.33	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251022	6.55	6.67	6.225	6.53	112282	6.53	down	down	correct
ADAG.US	Adagene Inc	20251022	1.95	1.95	1.7	1.74	55996	1.74	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20251022	0.064	0.0926	0.052	0.0725	448338577	0.0725	up	up	correct
ADBE.US	Adobe Inc	20251022	355.48	360.19	352.8701	354.09	3436003	354.09	down	down	correct
ADC.US	PA	20251022	17.96	18.02	17.92	17.93	5799	17.4824	down	down	correct
ADI.US	Analog Devices Inc	20251022	240.54	241.64	236.91	240.36	5270800	238.7664	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20251022	0.39	0.39	0.345	0.3564	25784	8.91	down	down	correct
ADMA.US	ADMA Biologics Inc	20251022	14.71	15.45	14.71	15.16	3914088	15.16	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20251022	3	3.25	2.76	2.94	124700	2.94	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20251022	0.0114	0.0118	0.0107	0.0111	73293	0.0111	down	down	correct
ADP.US	Automatic Data Processing Inc	20251022	283.61	287.4	282.93	283.95	1233700	282.1263	up	down	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20251022	17.02	17.24	16.21	16.45	2089700	16.45	down	up	incorrect
ADSK.US	Autodesk Inc	20251022	309.82	311.28	305.12	308.15	1471300	308.15	down	down	correct
ADTN.US	ADTRAN Inc	20251022	9.33	9.54	9.13	9.21	1621694	9.21	down	down	correct
ADTX.US	Aditxt Inc	20251022	0.299	0.333	0.294	0.3	19067	33.9	up	up	correct
ADUS.US	Addus HomeCare Corporation	20251022	120.94	122.03	120.94	121.5	97400	121.5	up	up	correct
ADV.US	Advantage Solutions Inc	20251022	1.47	1.47	1.42	1.44	321943	1.44	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20251022	4.43	4.49	4.11	4.25	95403	4.25	down	down	correct
ADVWW.US	Advantage Solutions Inc	20251022	0.0046	0.005	0.0026	0.003	631100	0.003	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20251022	9.11	9.2733	8.7	8.7	6631	8.7	down	up	incorrect
ADXS.US	Advaxis Inc	20251022	0.0333	0.0333	0.0333	0.0333	0	0.0333
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251022	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20251022	2.97	3.11	2.93	3.05	55517	18.3	up	up	correct
AEHR.US	Aehr Test Systems	20251022	25.05	25.66	22.61	23.68	1902087	23.68	down	down	correct
AEI.US	Alset EHome International Inc	20251022	2.41	2.61	2.3505	2.46	25095	2.46	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20251022	195.4	196.7	185.52	190.46	517200	190.3054	down	down	correct
AEMD.US	Aethlon Medical Inc	20251022	5.02	5.25	4.65	4.85	72510	4.85	down	down	correct
AEP.US	American Electric Power Company Inc	20251022	117.43	118.17	117.07	117.27	2461700	115.4398	down	down	correct
AEYE.US	AudioEye Inc	20251022	13.72	13.8199	13.22	13.51	42450	13.51	down	down	correct
AFBI.US	Affinity Bancshares Inc	20251022	18.76	19.32	18.76	19.27	885	19.27	up	up	correct
AFCG.US	AFC Gamma Inc	20251022	3.44	3.47	3.39	3.43	75677	3.43	down	down	correct
AFIB.US	Acutus Medical Inc	20251022	0.0005	0.0005	0.0005	0.0005	1000	0.0005
AFRM.US	Affirm Holdings Inc	20251022	74.23	74.3	69.9	71.93	4483810	71.93	down	down	correct
AFYA.US	Afya Limited	20251022	15	15.125	14.88	14.89	69755	14.89	down	up	incorrect
AGEN.US	Agenus Inc	20251022	4.25	4.26	4	4.05	563435	4.05	down	up	incorrect
AGFY.US	Agrify Corporation	20251022	41.01	42.0658	35.39	37.72	43252	37.72	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20251022	43.12	43.54	41.24	41.74	367600	41.74	down	down	correct
AGMH.US	AGM Group Holdings Inc	20251022	4.47	4.615	3.9	4.04	95386	4.04	down	down	correct
AGNC.US	AGNC Investment Corp	20251022	10.06	10.25	10.06	10.2	26568200	9.6507	up	up	correct
AGNCM.US	AGNC Investment Corp	20251022	24.6501	24.69	24.5669	24.6	7349	24.0692	down	down	correct
AGNCN.US	AGNC Investment Corp	20251022	25.585	25.61	25.55	25.58	5717	24.9949	down	up	incorrect
AGNCO.US	AGNC Investment Corp	20251022	25.21	25.25	25.2	25.225	13800	24.65	up	up	correct
AGNCP.US	AGNC Investment Corp.	20251022	24.87	24.87	24.83	24.85	22931	24.2914	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20251022	3.62	3.68	3.45	3.51	169800	3.51	down	down	correct
AGYS.US	Agilysys Inc	20251022	112.5	115.51	112.2	113.37	221367	113.37	up	up	correct
AHCO.US	AdaptHealth Corp	20251022	9.67	9.67	9.38	9.44	620588	9.44	down	up	incorrect
AIHS.US	Senmiao Technology Limited	20251022	1.86	1.88	1.68	1.75	79679	1.75	down	down	correct
AIP.US	Arteris Inc. Common Stock	20251022	13.51	13.7	12.33	12.57	795478	12.57	down	down	correct
AIRG.US	Airgain Inc	20251022	4.1	4.24	4.05	4.08	25929	4.08	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251022	9.86	10.8	9.745	10.24	1275028	10.24	up	up	correct
AKAM.US	Akamai Technologies Inc	20251022	75.62	76.41	74.3	74.71	1410900	74.71	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20251022	3.09	3.0997	2.93	2.99	2603568	2.99	down	down	correct
AKRO.US	Akero Therapeutics Inc	20251022	53.9	53.92	53.4	53.61	3995303	53.61	down	down	correct
AKTX.US	Akari Therapeutics Plc	20251022	0.765	0.79	0.72	0.74	95600	0.74	down	down	correct
ALCO.US	Alico Inc	20251022	34.95	35.41	34.95	35.36	16428	35.3114	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20251022	5.49	5.52	5.06	5.19	759890	5.19	down	up	incorrect
ALEC.US	Alector Inc	20251022	1.54	1.725	1.49	1.61	48992941	1.61	up	down	incorrect
ALF.US	Alfi Inc	20251022	10.65	10.65	10.59	10.59	1200	10.59	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20251022	30.07	31.54	30.07	30.7	3883300	30.7	up	up	correct
ALGN.US	Align Technology Inc	20251022	136.5	138.41	135.37	135.58	1254800	135.58	down	up	incorrect
ALGS.US	Aligos Therapeutics Inc	20251022	10.28	10.35	9.6	9.84	110928	9.84	down	up	incorrect
ALGT.US	Allegiant Travel Company	20251022	67.89	68.5	66.2	66.36	282588	66.36	down	down	correct
ALHC.US	Alignment Healthcare Inc	20251022	17.45	17.5	17.17	17.39	1944900	17.39	down	down	correct
ALKS.US	Alkermes plc	20251022	30	32.02	29.93	31.09	4325800	31.09	up	up	correct
ALKT.US	Alkami Technology Inc	20251022	23.56	23.71	23	23.25	554800	23.25	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20251022	1.27	1.27	1.19	1.21	2963369	1.21	down	down	correct
ALLT.US	Allot Ltd	20251022	9.61	9.64	9.17	9.43	360563	9.43	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251022	477.66	480.53	461.21	464.9	950023	464.9	down	down	correct
ALOT.US	AstroNova Inc	20251022	9.55	9.58	9.25	9.34	11598	9.34	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251022	0.0004	0.0004	0.0004	0.0004	37093	0.0004
ALRM.US	Alarm.com Holdings Inc	20251022	51.07	51.825	50.68	51.04	367342	51.04	down	down	correct
ALRS.US	Alerus Financial Corporation	20251022	21.51	21.82	21.51	21.64	39217	21.4342	up	up	correct
ALT.US	Altimmune Inc	20251022	4	4	3.825	3.9	2698800	3.9	down	down	correct
ALTO.US	Alto Ingredients Inc	20251022	1.11	1.12	1.07	1.08	287800	1.08	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20251022	1.61	1.64	1.56	1.61	217900	1.61
ALZN.US	Alzamend Neuro Inc. Common Stock	20251022	2.41	2.42	2.27	2.34	64400	2.34	down	down	correct
AMAL.US	Amalgamated Financial Corp	20251022	26.8	26.96	26.03	26.68	179538	26.4314	down	down	correct
AMAT.US	Applied Materials Inc	20251022	226	226.77	216.065	220.56	7498073	219.8543	down	down	correct
AMBA.US	Ambarella Inc	20251022	81.5	81.89	78.305	79.79	461200	79.79	down	down	correct
AMCX.US	AMC Networks Inc	20251022	7.4	7.6	7.3	7.52	352282	7.52	up	up	correct
AMD.US	Advanced Micro Devices Inc	20251022	236.85	240.1324	224.88	230.23	59668781	230.23	down	down	correct
AMGN.US	Amgen Inc	20251022	301.29	302.815	295.6	295.98	1698899	291.8616	down	down	correct
AMKR.US	Amkor Technology Inc	20251022	31.67	31.92	30.26	30.77	2310642	30.7064	down	down	correct
AMPG.US	AmpliTech Group Inc	20251022	3.7	3.75	3.089	3.24	1880900	3.24	down	up	incorrect
AMPGW.US	AmpliTech Group Inc	20251022	0.25	0.25	0.155	0.19	11200	0.19	down	up	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20251022	24.14	24.8325	23.97	24.52	582786	24.52	up	down	incorrect
AMPL.US	Amplitude Inc. Class A Common Stock	20251022	10.1	10.1	9.74	9.86	843100	9.86	down	up	incorrect
AMRK.US	A	20251022	27.126	27.8032	26.4403	26.9634	9081	26.6615	down	down	correct
AMRN.US	Amarin Corporation plc	20251022	19.81	20.23	19.39	19.62	68500	19.62	down	down	correct
AMSC.US	American Superconductor Corporation	20251022	58.83	59.49	52.75	54.78	1737800	54.78	down	down	correct
AMSF.US	AMERISAFE Inc	20251022	41.89	42.21	41.55	42.14	92441	41.72	up	up	correct
AMST.US	Amesite Inc	20251022	3.38	3.38	3.27	3.3	23200	3.3	down	down	correct
AMTB.US	Amerant Bancorp Inc	20251022	18.44	18.71	17.39	17.71	633100	17.5497	down	down	correct
AMTX.US	Aemetis Inc	20251022	2.85	2.9	2.51	2.6	1354469	2.6	down	down	correct
AMWD.US	American Woodmark Corporation	20251022	65.04	65.615	64.02	64.71	92653	64.71	down	up	incorrect
AMZN.US	Amazon.com Inc	20251022	219.3	220.005	216.52	217.95	44308539	217.95	down	down	correct
ANAB.US	AnaptysBio Inc	20251022	34.25	34.81	33.006	33.65	334246	33.65	down	down	correct
ANDE.US	The Andersons Inc	20251022	45.55	46.17	44.71	45.9	362596	45.7273	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251022	2.726	2.75	2.7	2.75	9053	2.75	up	up	correct
ANGI.US	Angi Inc	20251022	13.82	14.07	13.62	14.05	928026	14.05	up	up	correct
ANGO.US	AngioDynamics Inc	20251022	11.93	12.2091	11.81	12.14	767287	12.14	up	up	correct
ANIK.US	Anika Therapeutics Inc	20251022	9.78	9.78	9.4801	9.58	52414	9.58	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20251022	95.43	95.83	92.995	93.76	198031	93.76	down	down	correct
ANIX.US	Anixa Biosciences Inc	20251022	4.18	4.22	3.95	4.04	210500	4.04	down	down	correct
ANNX.US	Annexon Inc	20251022	3.13	3.15	2.885	3	1691050	3	down	down	correct
ANY.US	Sphere 3D Corp	20251022	0.785	0.79	0.683	0.721	174160	7.21	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251022	30.19	31.33	28.1	28.575	277217	28.575	down	down	correct
AOUT.US	American Outdoor Brands Inc	20251022	7.4	7.59	7.185	7.225	85891	7.225	down	down	correct
APA.US	APA Corporation	20251022	22.375	23.03	22.24	22.89	6438025	22.6744	up	down	incorrect
APDN.US	Applied DNA Sciences Inc	20251022	5.01	6.17	4.42	4.8	55014326	4.8	down	down	correct
APEI.US	American Public Education Inc	20251022	37.53	38.49	35.71	35.82	257023	35.82	down	down	correct
API.US	Agora Inc	20251022	3.59	3.632	3.49	3.57	190507	3.57	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20251022	28.12	28.72	27.9	28.14	2680890	28.14	up	up	correct
APLT.US	Applied Therapeutics Inc	20251022	1.4	1.43	1.21	1.39	3627689	1.39	down	down	correct
APM.US	Aptorum Group Limited	20251022	1.59	1.59	1.4	1.49	238798	1.49	down	down	correct
APOG.US	Apogee Enterprises Inc	20251022	39.57	39.785	38.05	38.45	192937	37.9141	down	down	correct
APP.US	AppLovin Corporation	20251022	568.73	571.582	553.24	564.82	4442800	564.82	down	up	incorrect
APPF.US	AppFolio Inc	20251022	240.07	240.74	236.22	238.01	148090	238.01	down	up	incorrect
APPN.US	Appian Corporation	20251022	30.07	30.71	29.85	30.55	1148268	30.55	up	up	correct
APPS.US	Digital Turbine Inc	20251022	6.59	6.65	6.07	6.22	2568446	6.22	down	down	correct
APRE.US	Aprea Therapeutics Inc	20251022	1.48	1.57	1.48	1.53	63984	1.53	up	down	incorrect
APVO.US	Aptevo Therapeutics Inc	20251022	1.56	1.5608	1.48	1.51	60529	27.18	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251022	1.86	1.86	1.82	1.84	4462	1.84	down	down	correct
APYX.US	Apyx Medical Corporation	20251022	3.16	3.16	2.9601	3.03	43042	3.03	down	down	correct
AQB.US	AquaBounty Technologies Inc	20251022	1.62	1.675	1.39	1.51	95100	1.51	down	down	correct
AQMS.US	Aqua Metals Inc	20251022	10.51	11.2532	9	9.77	745925	9.77	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20251022	6.95	6.96	6.63	6.84	3417169	6.84	down	down	correct
ARAY.US	Accuray Incorporated	20251022	1.55	1.61	1.51	1.61	1240868	1.61	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251022	1.915	1.95	1.8	1.89	4804790	1.89	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251022	0.24	0.243	0.22	0.2201	12745	0.2201	down	up	incorrect
ARBK.US	Argo Blockchain plc American Depositary Shares	20251022	0.4786	0.4886	0.437	0.4553	10682	98.3448	down	up	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251022	1.99	2.15	1.75	1.97	8500	1.97	down	down	correct
ARCB.US	ArcBest Corporation	20251022	76.46	77.51	75.54	75.82	253354	75.5974	down	down	correct
ARCC.US	Ares Capital Corporation	20251022	19.89	20.01	19.79	19.96	4099276	19.5005	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251022	9.9	11.6858	9.19	11.54	15239410	11.54	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251022	0.0026	0.0026	0.0026	0.0026	1020	0.0026
ARDX.US	Ardelyx Inc	20251022	5.3	5.32	5.14	5.15	2883131	5.15	down	down	correct
AREC.US	American Resources Corporation	20251022	4.1	4.1	3.51	3.72	11828910	3.72	down	down	correct
ARGX.US	argenx SE	20251022	838.27	839.66	813.3	814.17	670600	814.17	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251022	10.55	10.67	10.24	10.45	1226281	10.45	down	down	correct
ARKO.US	Arko Corp	20251022	4.23	4.317	4.21	4.26	367300	4.2308	up	up	correct
ARKOW.US	Arko Corp	20251022	0.0165	0.0189	0.0148	0.0148	1045725	0.0148	down	down	correct
ARKR.US	Ark Restaurants Corp	20251022	7.08	7.08	7.04	7.04	642	7.04	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20251022	24	24.39	23.86	24.24	291099	23.0798	up	down	incorrect
AROW.US	Arrow Financial Corporation	20251022	27.4112	27.48	26.9425	27.31	32054	26.8198	down	down	correct
ARQQ.US	Arqit Quantum Inc	20251022	37.585	37.793	33.6	35.08	1123300	35.08	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251022	0.6	0.6	0.54	0.563	110051	0.563	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251022	20.44	20.73	19.66	19.81	1517300	19.81	down	down	correct
ARRY.US	Array Technologies Inc	20251022	9.13	9.13	8.555	8.96	6279118	8.96	down	down	correct
ARTL.US	Artelo Biosciences Inc	20251022	3.45	3.5228	3.15	3.38	27776	3.38	down	down	correct
ARTNA.US	Artesian Resources Corporation	20251022	33.18	33.79	33	33.53	22300	32.8915	up	up	correct
ARTW.US	Art's	20251022	2.57	2.622	2.3	2.44	76035	2.44	down	down	correct
ARVN.US	Arvinas Inc	20251022	9.65	9.8499	9.195	9.31	2310868	9.31	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251022	38.75	39.0899	36.9	37.63	1586876	37.63	down	down	correct
ASLE.US	AerSale Corporation	20251022	7.66	7.73	7.505	7.62	330579	7.62	down	up	incorrect
ASMB.US	Assembly Biosciences Inc	20251022	28.2	28.67	27.07	28.15	145100	28.15	down	down	correct
ASML.US	ASML Holding N.V	20251022	1026.45	1033.18	997.67	1011.565	1328598	1008.4433	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20251022	50.55	50.94	48.78	48.83	1902783	48.7127	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20251022	10.35	10.35	10.35	10.35	300	10.35
ASPCU.US	Alpha Capital Acquisition Company	20251022	10.25	10.47	10.25	10.45	5545	10.45	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20251022	11.68	11.83	11.385	11.4	16928	11.4	down	down	correct
ASPU.US	Aspen Group Inc	20251022	0.07	0.07	0.045	0.0653	1253173	0.0653	down	down	correct
ASRT.US	Assertio Holdings Inc	20251022	0.833	0.833	0.8092	0.81	12288	12.15	down	down	correct
ASRV.US	AmeriServ Financial Inc	20251022	3.12	3.3	3.08	3.19	48418	3.1299	up	up	correct
ASTC.US	Astrotech Corporation	20251022	4.16	4.29	3.9916	4.05	30811	4.05	down	down	correct
ASTE.US	Astec Industries Inc	20251022	47.97	48.17	46.62	46.98	118924	46.8442	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251022	4.41	4.575	4.34	4.48	2248418	4.48	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251022	0.23	0.2547	0.213	0.2547	2349	0.2547	up	up	correct
ASTS.US	AST SpaceMobile Inc	20251022	72.05	72.7	66.671	71.35	27581539	71.35	down	down	correct
ASUR.US	Asure Software Inc	20251022	8.53	8.5594	8.47	8.53	64243	8.53
ASYS.US	Amtech Systems Inc	20251022	7.58	7.61	7.3	7.41	133000	7.41	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251022	5.95	6.089	5.5	5.64	6125309	5.64	down	up	incorrect
ATEC.US	Alphatec Holdings Inc	20251022	15.59	15.91	15.38	15.67	2095720	15.67	up	down	incorrect
ATER.US	Aterian Inc	20251022	1.01	1.02	0.975	0.98	124400	0.98	down	up	incorrect
ATEX.US	Anterix Inc	20251022	20.4	20.4	19.375	19.48	172262	19.48	down	up	incorrect
ATHA.US	Athira Pharma Inc	20251022	4.2	4.2	3.85	3.93	35340	3.93	down	up	incorrect
ATHE.US	Alterity Therapeutics Limited	20251022	4.71	4.71	4.45	4.46	31814	4.46	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20251022	55.65	58.48	54.1096	58.37	97475	58.37	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251022	24.85	24.87	24.81	24.817	5600	24.4358	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20251022	23.99	24.2	23.539	23.97	9800	23.0433	down	down	correct
ATLO.US	Ames National Corporation	20251022	20.38	20.98	20.35	20.97	69374	20.5982	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20251022	0.069	0.069	0.069	0.069	0	0.069
ATNI.US	ATN International Inc	20251022	14.59	15.15	14.505	15.02	44028	14.844	up	down	incorrect
ATOM.US	Atomera Incorporated	20251022	2.5	3	2.4825	2.865	3766246	2.865	up	down	incorrect
ATOS.US	Atossa Therapeutics Inc	20251022	0.97	0.97	0.901	0.92	90438	13.8	down	up	incorrect
ATRA.US	Atara Biotherapeutics Inc	20251022	15.71	15.835	14.61	14.63	45100	14.63	down	down	correct
ATRC.US	AtriCure Inc	20251022	37.14	37.73	36.93	37.11	465629	37.11	down	down	correct
ATRO.US	Astronics Corporation	20251022	48.8	49.03	47.32	47.63	435600	47.63	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20251022	0.9699	0.9699	0.7722	0.7723	2326	0.7723	down	down	correct
ATXS.US	Astria Therapeutics Inc	20251022	12.15	12.3	12.15	12.21	3222500	12.21	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20251022	34.31	34.55	33.83	34.02	1064878	33.3266	down	down	correct
AUDC.US	AudioCodes Ltd	20251022	9.07	9.09	8.83	8.93	43123	8.685	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20251022	2.53	2.53	2.36	2.43	49477	2.43	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20251022	11.85	11.855	11.685	11.82	1045300	11.82	down	down	correct
AUR.US	Aurora Innovation Inc	20251022	5.15	5.22	4.85	4.93	23017000	4.93	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251022	6.06	6.16	5.69	5.76	304603	5.76	down	down	correct
AUROW.US	Aurora Innovation Inc	20251022	0.5395	0.5395	0.48	0.5094	52174	0.5094	down	up	incorrect
AUTL.US	Autolus Therapeutics plc	20251022	1.64	1.645	1.545	1.55	2010445	1.55	down	up	incorrect
AUUD.US	Auddia Inc	20251022	1.5	1.52	1.36	1.43	346000	1.43	down	down	correct
AUUDW.US	Auddia Inc	20251022	0.02	0.0278	0.02	0.0277	3044	0.0277	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20251022	9.22	9.59	8.73	9.475	8227148	9.475	up	down	incorrect
AVAV.US	AeroVironment Inc	20251022	373.57	378.29	345.28	355.18	1159393	355.18	down	up	incorrect
AVDL.US	Avadel Pharmaceuticals plc	20251022	18.505	18.65	18.46	18.525	41608512	18.525	up	up	correct
AVGO.US	Broadcom Inc	20251022	347.3	348.01	335.51	340.3	19268830	339.6501	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20251022	3.27	3.2971	3.245	3.28	358625	3.28	up	up	correct
AVNW.US	Aviat Networks Inc	20251022	23.23	23.5	22.71	23.1	81498	23.1	down	up	incorrect
AVO.US	Mission Produce Inc	20251022	11.93	12.05	11.76	11.86	539136	11.86	down	up	incorrect
AVPT.US	Avepoint Inc	20251022	14.94	14.955	14.66	14.69	791400	14.69	down	down	correct
AVT.US	Avnet Inc	20251022	52.19	52.53	51.13	51.22	845800	50.569	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20251022	17.06	17.77	15.58	15.78	523781	15.78	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20251022	9.35	9.5	9.18	9.35	568600	9.35
AWRE.US	Aware Inc	20251022	2.39	2.44	2.39	2.41	20306	2.41	up	up	correct
AXGN.US	AxoGen Inc	20251022	17.58	18.06	17.45	18.05	733300	18.05	up	up	correct
AXON.US	Axon Enterprise Inc	20251022	709.77	709.95	683.35	701.09	576000	701.09	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20251022	130.51	131.745	127.49	129.72	395800	129.72	down	down	correct
AXTI.US	AXT Inc	20251022	5.05	5.39	4.81	4.94	1896411	4.94	down	down	correct
AYTU.US	Aytu Biopharma Inc	20251022	2.32	2.35	2.25	2.27	41417	2.27	down	down	correct
AZN.US	AstraZeneca PLC	20251022	83.45	84.21	83.28	83.43	1656650	165.1228	down	down	correct
BAC.US	PQ	20251022	18.3	18.3106	18.22	18.31	140906	17.7744	up	up	correct
BAND.US	Bandwidth Inc	20251022	16.05	16.325	15.995	16.16	218591	16.16	up	up	correct
BANF.US	BancFirst Corporation	20251022	113.59	115.09	112.24	112.73	121516	112.2188	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20251022	26.18	26.27	26.18	26.21	628	25.7644	up	up	correct
BANR.US	Banner Corporation	20251022	63.23	63.83	62.8821	63.65	396979	62.6272	up	up	correct
BANX.US	StoneCastle Financial Corp	20251022	21.8	21.9	21.69	21.79	8800	20.5775	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251022	3.24	3.24	2.9	2.9	41531	2.9	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20251022	23.18	23.38	23.09	23.33	14321	23.33	up	up	correct
BATRA.US	The Liberty Braves Group	20251022	43.22	43.485	43.01	43.13	39200	43.13	down	down	correct
BATRK.US	The Liberty Braves Group	20251022	39.92	39.99	39.26	39.41	276500	39.41	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20251022	8.34	8.35	7.99	8.24	1356300	8.24	down	up	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20251022	6.54	6.69	6.5	6.61	90271	6.61	up	down	incorrect
BBGI.US	Beasley Broadcast Group Inc	20251022	5.58	6.75	5.58	6.69	52695	6.69	up	up	correct
BBIG.US	Vinco Ventures Inc	20251022	0.0003	0.0003	0.0003	0.0003	1336	0.0003
BBIO.US	BridgeBio Pharma Inc	20251022	54.31	54.57	52.85	53.24	1373100	53.24	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20251022	2.45	2.495	2.15	2.2	81000	2.2	down	down	correct
BBSI.US	Barrett Business Services Inc	20251022	42	42.185	41.49	41.62	183062	41.5227	down	down	correct
BCAB.US	BioAtla Inc	20251022	0.7	0.7151	0.6303	0.6563	898808	0.6563	down	down	correct
BCBP.US	BCB Bancorp Inc	20251022	8.1	8.18	7.96	7.98	90416	7.741	down	up	incorrect
BCDA.US	BioCardia Inc	20251022	1.49	1.495	1.43	1.46	135625	1.46	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251022	0.675	0.7487	0.63	0.7	51897	0.7	up	up	correct
BCML.US	BayCom Corp	20251022	27.64	28.22	27.62	28.15	18984	27.8778	up	up	correct
BCOR.US	Blucora Inc	20251022	33.525	33.525	32.683	32.683	1200	31.7265	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251022	10.7	10.7	10.57	10.57	572	10.57	down	down	correct
BCPC.US	Balchem Corporation	20251022	157.83	158.82	155.06	157.02	205729	156.0599	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251022	6.99	7.155	6.87	7.08	6210797	7.08	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20251022	12.9	13.16	11.75	12.05	166748	12.05	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20251022	0.06	0.06	0.0473	0.0473	23645	0.0473	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20251022	8.25	8.4199	7.645	7.88	370057	7.88	down	down	correct
BDSX.US	Biodesix Inc	20251022	6.99	7.2299	5.8359	6	4368135	6	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20251022	3.96	4.05	3.67	3.76	978899	3.76	down	down	correct
BEAM.US	Beam Therapeutics Inc	20251022	29.5	29.71	26.9001	27.68	4227036	27.68	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20251022	1.62	1.66	1.54	1.57	69118	1.57	down	up	incorrect
BEEM.US	Beam Global	20251022	2.98	3.01	2.67	2.81	576500	2.81	down	down	correct
BELFA.US	Bel Fuse Inc	20251022	127.935	127.935	123.58	127.4	8416	127.3564	down	down	correct
BELFB.US	Bel Fuse Inc	20251022	148.89	150	143.48	148.25	126334	148.1962	down	down	correct
BFC.US	Bank First Corporation	20251022	127.79	135.27	126.465	132.19	87374	131.7304	up	up	correct
BFIN.US	BankFinancial Corporation	20251022	11.51	11.65	11.485	11.58	17422	11.4787	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20251022	0.9829	1.03	0.9801	1.01	93360	1.01	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20251022	0.0985	0.0987	0.0971	0.0973	14117	0.0973	down	up	incorrect
BFST.US	Business First Bancshares Inc	20251022	23.31	23.76	23.26	23.39	119393	23.1308	up	down	incorrect
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251022	1.64	1.65	1.56	1.61	93320	1.61	down	down	correct
BHF.US	Brighthouse Financial Inc	20251022	46.85	47.27	45.93	46.57	751567	46.57	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20251022	18.3107	18.4899	17.4501	17.6	64126	16.8354	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20251022	12.21	12.21	11.76	11.815	87600	11.5139	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20251022	13.25	13.25	12.75	12.8	273300	12.4689	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20251022	16.45	16.47	15.88	16	151000	15.578	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20251022	16.06	16.15	15.56	15.57	47800	15.1578	down	down	correct
BIDU.US	Baidu Inc	20251022	118.87	120.93	116.43	117.03	3901800	117.03	down	down	correct
BIIB.US	Biogen Inc	20251022	147.37	149.12	146.25	147.72	1403100	147.72	up	up	correct
BILI.US	Bilibili Inc	20251022	28.66	29.36	28.36	28.71	2228006	28.71	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20251022	1.71	2.14	1.7	1.91	3119159	1.91	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20251022	6.86	6.86	6.45	6.77	58856	6.77	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20251022	4.1	4.5	3.701	3.94	156370000	3.94	down	down	correct
BIVI.US	BioVie Inc	20251022	1.91	1.91	1.83	1.87	98084	1.87	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251022	2.56	2.57	2.4	2.44	21325	9.76	down	down	correct
BJRI.US	BJ's Restaurants Inc	20251022	31.38	32.54	31.34	32.49	541427	32.49	up	up	correct
BKNG.US	Booking Holdings Inc	20251022	5327.96	5327.96	5206.6602	5230.5898	195800	5208.7191	down	down	correct
BKR.US	Baker Hughes Company	20251022	47	48.33	46.72	47.3	8747500	46.8994	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20251022	15.93	16	15.828	15.855	2261	15.6264	down	up	incorrect
BKYI.US	BIO	20251022	0.813	0.82	0.7336	0.7513	132584	0.7513	down	down	correct
BL.US	BlackLine Inc	20251022	53.89	54.98	53.755	53.95	956168	53.95	up	up	correct
BLBD.US	Blue Bird Corporation	20251022	55.77	55.99	54.41	55.13	480566	55.13	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251022	10.21	10.381	7.78	8.39	940700	8.39	down	down	correct
BLDE.US	Blade Air Mobility Inc	20251022	5	5.11	4.77	4.91	661760	4.91	down	down	correct
BLDP.US	Ballard Power Systems Inc	20251022	3.15	3.42	3.14	3.28	9857939	3.28	up	down	incorrect
BLFS.US	BioLife Solutions Inc	20251022	27.68	27.72	26.74	27.54	319440	27.54	down	up	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20251022	8.55	8.77	8.53	8.76	51557	8.76	up	down	incorrect
BLIN.US	Bridgeline Digital Inc	20251022	1.31	1.32	1.26	1.28	57282	1.28	down	down	correct
BLKB.US	Blackbaud Inc	20251022	65.19	66.11	64.39	64.48	235552	64.48	down	down	correct
BLMN.US	Bloomin' Brands Inc	20251022	7.64	7.75	7.575	7.71	1407681	7.71	up	down	incorrect
BLNK.US	Blink Charging Co	20251022	1.71	1.8	1.69	1.79	4266438	1.79	up	down	incorrect
BLRX.US	BioLineRx Ltd	20251022	3.78	3.78	3.51	3.7	27500	3.7	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251022	9.18	9.66	9.04	9.65	477562	9.65	up	up	correct
BMBL.US	Bumble Inc	20251022	5.56	5.72	5.54	5.67	2204529	5.67	up	down	incorrect
BMEA.US	Biomea Fusion Inc	20251022	1.58	1.58	1.4119	1.44	2955896	1.44	down	up	incorrect
BMRA.US	Biomerica Inc	20251022	3.187	3.2	2.85	2.93	85801	2.93	down	down	correct
BMRC.US	Bank of Marin Bancorp	20251022	23.47	23.94	23.46	23.68	28520	23.2426	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20251022	53.81	54.41	53.225	53.37	2459709	53.37	down	down	correct
BNGO.US	Bionano Genomics Inc	20251022	1.89	1.94	1.85	1.92	362000	1.92	up	up	correct
BNR.US	Burning Rock Biotech Limited	20251022	10.273	10.42	10	10.36	36026	10.36	up	up	correct
BNTC.US	Benitec Biopharma Inc	20251022	15.55	15.92	15.18	15.83	35339	15.83	up	up	correct
BNTX.US	BioNTech SE	20251022	105.37	107.05	105	106.23	797400	106.23	up	up	correct
BOKF.US	BOK Financial Corporation	20251022	105.99	107.265	104.54	104.8	272671	103.6994	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20251022	5.9	6.1	5.61	5.61	6066	5.61	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251022	1.96	2.05	1.9302	1.94	83646	1.94	down	down	correct
BOOM.US	DMC Global Inc	20251022	7.61	7.78	7.5227	7.66	103703	7.66	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251022	4.91	4.94	4.8	4.86	65100	4.86	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20251022	15.9	15.9	15.5001	15.79	852	15.6246	down	down	correct
BOXL.US	Boxlight Corporation	20251022	1.71	1.715	1.58	1.64	23717	9.84	down	down	correct
BPOP.US	Popular Inc	20251022	118.39	118.39	114.98	115.38	849422	114.641	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20251022	25.09	25.1	25.09	25.1	1755	24.5965	up	up	correct
BPRN.US	The Bank of Princeton	20251022	30.93	31.16	30.54	30.78	17969	30.1748	down	down	correct
BPTH.US	Bio	20251022	0.08	0.09	0.08	0.08	10900	0.08
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251022	15.65	15.7	15.52	15.7	7100	14.9305	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20251022	13.85	13.85	13.639	13.639	1300	12.9471	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20251022	15.135	15.21	14.75	15.05	3200	14.2673	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20251022	15.02	15.05	14.85	15.03	21300	14.2756	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251022	2.68	2.7028	2.63	2.63	36328	2.63	down	down	correct
BRID.US	Bridgford Foods Corporation	20251022	8.27	8.62	8.15	8.37	2500	8.37	up	up	correct
BRKR.US	Bruker Corporation	20251022	39.09	40.23	38.59	38.95	1990248	38.9095	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251022	2.64	2.64	2.44	2.5	69385	2.5	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251022	1.62	1.635	1.56	1.6	14975	1.6	down	down	correct
BRY.US	Berry Corporation	20251022	3.36	3.4	3.325	3.38	443687	3.3502	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20251022	28.37	28.7	27.99	28.27	1264100	28.27	down	down	correct
BSBK.US	Bogota Financial Corp	20251022	8.7175	8.78	8.6	8.6001	2973	8.6001	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20251022	15.11	15.47	15.02	15.46	35515	15.0617	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251022	0.013	0.013	0.01	0.011	81700	0.011	down	down	correct
BSRR.US	Sierra Bancorp	20251022	27.145	27.3	26.695	26.89	47032	26.4735	down	down	correct
BSVN.US	Bank7 Corp	20251022	42.9	43.36	42.9	43.1	9646	42.8344	up	up	correct
BSY.US	Bentley Systems Incorporated	20251022	52.07	52.52	51.795	52.01	949700	51.9246	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20251022	2.18	2.3092	2.1336	2.22	766390	2.22	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20251022	1.75	1.83	1.725	1.74	71238	1.74	down	up	incorrect
BTBDW.US	BT Brands Inc. Warrant	20251022	0.2013	0.2359	0.19	0.2359	4777	0.2359	up	down	incorrect
BTBT.US	Bit Digital Inc	20251022	3.735	3.82	3.47	3.59	44585300	3.59	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20251022	4.08	4.16	3.81	3.93	2891177	3.93	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20251022	0.5976	0.685	0.5355	0.5357	36602	0.5357	down	up	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251022	6.55	6.65	6.485	6.51	1332800	6.306	down	down	correct
BUSE.US	First Busey Corporation	20251022	23.3	23.6	23.17	23.3	437166	22.8156
BVS.US	Bioventus Inc	20251022	7.18	7.42	7.06	7.11	322334	7.11	down	down	correct
BWAY.US	BrainsWay Ltd	20251022	16.23	16.235	15.86	16.16	98200	8.08	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20251022	16.28	17.06	16.11	16.9	269868	16.9	up	up	correct
BWEN.US	Broadwind Inc	20251022	2.38	2.423	2.201	2.26	104704	2.26	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20251022	42.91	44.11	42.91	43.64	20228	43.2664	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20251022	43.17	43.46	41.58	42.53	98241	42.53	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251022	12.77	13.09	12.578	12.92	23200	12.688	up	up	correct
BYFC.US	Broadway Financial Corporation	20251022	6.6599	6.6599	6.6599	6.6599	402	6.6599
BYND.US	Beyond Meat Inc	20251022	6.17	7.69	2.62	3.58	2227938000	3.58	down	down	correct
BYRN.US	Byrna Technologies Inc	20251022	20.52	20.8	19.46	19.76	496400	19.76	down	down	correct
BYSI.US	BeyondSpring Inc	20251022	2.4	2.4	1.99	2.04	67628	2.04	down	down	correct
BZ.US	Kanzhun Ltd ADR	20251022	21.75	22.01	21.515	21.81	2028462	21.81	up	down	incorrect
BZUN.US	Baozun Inc	20251022	3.43	3.48	3.39	3.44	97968	3.44	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20251022	4.39	4.445	4.27	4.29	23516	4.29	down	down	correct
CABA.US	Cabaletta Bio Inc	20251022	2.71	2.74	2.38	2.45	3947026	2.45	down	up	incorrect
CAC.US	Camden National Corporation	20251022	37.08	37.5	36.9	37.11	46385	36.7631	up	up	correct
CACC.US	Credit Acceptance Corporation	20251022	498.3	504.595	489.665	501.39	106101	501.39	up	up	correct
CADCX.US	CADCX	20251022	24.93	24.93	24.93	24.93	0	24.3199
CADE.US	PA	20251022	21.507	21.75	21.5	21.67	6068	20.9855	up	up	correct
CADEX.US	CADEX	20251022	25.06	25.06	25.06	25.06	0	24.2214
CADFX.US	CION Ares Diversified Credit Fund W	20251022	25.33	25.33	25.33	25.33	0	24.6534
CADL.US	Candel Therapeutics Inc. Common Stock	20251022	5.41	5.49	5.11	5.26	872402	5.26	down	down	correct
CADSX.US	CADSX	20251022	25.17	25.17	25.17	25.17	0	24.5242
CADUX.US	CADUX	20251022	25.3	25.3	25.3	25.3	0	24.5839
CADWX.US	CADWX	20251022	25.14	25.14	25.14	25.14	0	24.4673
CAKE.US	The Cheesecake Factory Incorporated	20251022	55.31	56.78	55.27	56.67	1827100	56.0815	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20251022	0.0001	0.0001	0.0001	0.0001	239	0.0001
CALM.US	Cal	20251022	90.25	91.48	89.53	91.15	824271	88.9604	up	down	incorrect
CAMP.US	CalAmp Corp	20251022	3.42	3.42	3.13	3.33	65600	3.33	down	down	correct
CAMT.US	Camtek Ltd	20251022	119.06	120.23	113.115	115.91	426473	115.91	down	down	correct
CAN.US	Canaan Inc	20251022	1.83	1.89	1.65	1.705	58998400	1.705	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20251022	6.37	6.372	6.1	6.23	919631	6.23	down	down	correct
CAR.US	Avis Budget Group Inc	20251022	153.9	156.13	151	151.71	569300	151.71	down	down	correct
CARE.US	Carter Bankshares Inc	20251022	19	19.16	18.85	18.94	79940	18.94	down	down	correct
CARG.US	CarGurus Inc	20251022	36.02	36.41	35.46	36.12	714522	36.12	up	up	correct
CARV.US	Carver Bancorp Inc	20251022	2.73	2.865	2.66	2.76	16888	2.76	up	up	correct
CASH.US	Meta Financial Group Inc	20251022	72.38	72.795	70.5	71.74	280091	71.691	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20251022	1.74	1.8799	1.6	1.68	28741	1.68	down	down	correct
CASS.US	Cass Information Systems Inc	20251022	38.17	38.52	37.81	38.04	62547	37.4894	down	down	correct
CASY.US	Casey's General Stores Inc	20251022	549.28	550.405	542.9118	545.15	250999	544.043	down	down	correct
CATY.US	Cathay General Bancorp	20251022	47.18	47.55	45.89	46.17	440600	45.5146	down	down	correct
CBAN.US	Colony Bankcorp Inc	20251022	16.66	16.77	16.5	16.74	57195	16.5247	up	down	incorrect
CBAT.US	CBAK Energy Technology Inc	20251022	0.9996	1	0.9302	0.968	261139	0.968	down	up	incorrect
CBFV.US	CB Financial Services Inc	20251022	32.2	32.73	32.2	32.7	9929	32.2074	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20251022	12.65	12.78	11.96	12.73	80500	12.73	up	up	correct
CBNK.US	Capital Bancorp Inc	20251022	29.64	30.11	29.5	29.7	77158	29.4644	up	up	correct
CBOE.US	Cboe Global Markets Inc	20251022	234.15	238.72	231.6	237.35	770500	236.1049	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251022	37.2	37.86	36.72	36.89	1517316	36.6387	down	up	incorrect
CBSH.US	Commerce Bancshares Inc	20251022	53.93	54.22	53.46	53.51	1127910	50.4341	down	up	incorrect
CCAP.US	Crescent Capital BDC Inc	20251022	14.04	14.08	13.9	14	127600	13.5962	down	down	correct
CCB.US	Coastal Financial Corporation	20251022	103.71	104	101.92	102.88	129282	102.88	down	down	correct
CCBG.US	Capital City Bank Group Inc	20251022	40.38	41.41	40.06	40.98	40422	40.7258	up	up	correct
CCCC.US	C4 Therapeutics Inc	20251022	2.445	2.45	2.21	2.28	1510100	2.28	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251022	21.68	21.82	21.04	21.11	124200	20.3643	down	down	correct
CCEL.US	Cryo	20251022	4.35	4.54	4.35	4.44	3100	4.44	up	down	incorrect
CCEP.US	Coca	20251022	91.96	92.92	91.38	92.52	1387652	91.0715	up	up	correct
CCLFX.US	CCLFX	20251022	10.54	10.54	10.54	10.54	0	10.2622
CCNE.US	CNB Financial Corporation	20251022	24.25	24.815	24.1	24.39	106293	24.0666	up	up	correct
CCNEP.US	CNB Financial Corporation	20251022	25.17	25.17	24.992	24.995	2800	24.1238	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20251022	43.8	43.94	42.89	43.11	881800	43.0205	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20251022	13.21	13.45	12.83	13	171334	13	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251022	27.07	27.48	26.4256	26.68	84364	26.68	down	down	correct
CD.US	Chindata Group Holdings Limited	20251022	11.92	12.19	9.03	9.76	326500	9.76	down	down	correct
CDLX.US	Cardlytics Inc	20251022	1.85	1.92	1.8	1.92	1641961	1.92	up	up	correct
CDNA.US	CareDx Inc	20251022	15.18	15.3	14.51	14.575	951796	14.575	down	up	incorrect
CDNS.US	Cadence Design Systems Inc	20251022	333.44	336.495	326.16	330.51	1996692	330.51	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20251022	101.62	103	97.17	99.33	687500	99.33	down	down	correct
CDW.US	CDW Corporation	20251022	157.33	161.1	156.25	156.36	2284500	154.8847	down	down	correct
CDXS.US	Codexis Inc	20251022	2.76	2.78	2.52	2.56	641014	2.56	down	down	correct
CDZI.US	Cadiz Inc	20251022	4.8	4.95	4.64	4.86	815673	4.86	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251022	19.573	19.6	19.45	19.6	6900	19.0494	up	up	correct
CEDAX.US	CEDAX	20251022	21.83	21.83	21.83	21.83	0	21.0325
CEDTX.US	CEDTX	20251022	21.68	21.68	21.68	21.68	0	20.9114
CELC.US	Celcuity Inc	20251022	65	70.8	64.61	70.04	1698856	70.04	up	down	incorrect
CELH.US	Celsius Holdings Inc	20251022	63.26	64.06	60.85	61.6	4641700	61.6	down	down	correct
CELU.US	Celularity Inc	20251022	2.05	2.063	1.94	2.006	45924	2.006	down	down	correct
CELUW.US	Celularity Inc	20251022	0.0276	0.0305	0.0206	0.0279	7390	0.0279	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251022	0.1005	0.1005	0.1005	0.1005	1100	0.1005
CENT.US	Central Garden & Pet Company	20251022	30.9	31.49	30.9	31.29	52378	31.29	up	up	correct
CENTA.US	Central Garden & Pet Company	20251022	28.03	28.55	27.83	28.33	309164	28.33	up	up	correct
CENX.US	Century Aluminum Company	20251022	30.4	30.93	28.28	28.96	3304033	28.96	down	down	correct
CERS.US	Cerus Corporation	20251022	1.63	1.635	1.48	1.5	2118994	1.5	down	down	correct
CERT.US	Certara Inc	20251022	12.33	12.73	12.23	12.72	1826291	12.72	up	up	correct
CETX.US	Cemtrex Inc	20251022	5.71	5.712	5.33	5.37	126100	5.37	down	down	correct
CEVA.US	CEVA Inc	20251022	26.9	27.26	25.44	26.14	219370	26.14	down	down	correct
CFBK.US	CF Bankshares Inc	20251022	23.27	23.79	23.27	23.78	15800	23.7008	up	up	correct
CFFI.US	C&F Financial Corporation	20251022	69.45	70	68.97	69.5	5738	69.0647	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20251022	6.29	6.41	6.29	6.35	627355	6.1569	up	down	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20251022	22.62	22.91	22.382	22.58	4856700	22.58	down	down	correct
CG.US	The Carlyle Group Inc	20251022	58.03	58.29	57.06	58.07	2846381	57.3116	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251022	18.38	18.39	18.239	18.24	11300	17.6558	down	down	correct
CGBD.US	TCG BDC Inc	20251022	12.51	12.66	12.35	12.39	840813	12.0001	down	down	correct
CGC.US	Canopy Growth Corporation	20251022	1.36	1.365	1.27	1.32	17116800	1.32	down	up	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251022	22.56	22.56	22.56	22.56	0	22.1671
CGEM.US	Cullinan Oncology Inc	20251022	8.52	8.65	8.05	8.12	732294	8.12	down	down	correct
CGEN.US	Compugen Ltd	20251022	1.8	1.8	1.63	1.74	612858	1.74	down	down	correct
CGNT.US	Cognyte Software Ltd	20251022	8.15	8.2	8.05	8.18	263736	8.18	up	up	correct
CGNX.US	Cognex Corporation	20251022	47.68	48.1	45.87	46.29	2285400	46.1186	down	down	correct
CGO.US	Calamos Global Total Return Fund	20251022	11.88	11.98	11.7	11.71	45600	11.3953	down	up	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20251022	1.77	1.78	1.59	1.7	1713024	1.7	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20251022	14.21	14.59	14.01	14.59	7513	14.59	up	down	incorrect
CHCO.US	City Holding Company	20251022	121.14	124.87	120.45	122.47	110370	121.6033	up	up	correct
CHDN.US	Churchill Downs Incorporated	20251022	96.34	98.8	95.95	96.22	1272468	95.8479	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20251022	59.39	60.19	59.005	59.81	270917	59.81	up	up	correct
CHEK.US	Check	20251022	1.48	1.543	1.48	1.51	49900	1.51	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20251022	11.08	11.11	10.86	10.9	199300	10.5282	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20251022	195.83	198.2	194.89	194.9	1168448	194.9	down	down	correct
CHMG.US	Chemung Financial Corporation	20251022	51.03	51.8	50.64	51.765	7843	51.4745	up	up	correct
CHNR.US	China Natural Resources Inc	20251022	6	6.32	5.8	6.27	47971	6.27	up	up	correct
CHRS.US	Coherus BioSciences Inc	20251022	1.74	1.74	1.64	1.68	844034	1.68	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20251022	128.31	129.22	126.89	127.15	1549700	126.2115	down	up	incorrect
CHSCL.US	CHS Inc	20251022	25.5	25.55	25.46	25.51	23822	25.0461	up	down	incorrect
CHSCM.US	CHS Inc	20251022	25	25.04	24.92	24.95	18865	24.5293	down	up	incorrect
CHSCN.US	CHS Inc	20251022	25.28	25.38	25.2	25.34	20828	24.8953	up	up	correct
CHSCO.US	CHS Inc	20251022	26.8	26.8	26.5	26.8	29031	26.3022
CHSCP.US	CHS Inc	20251022	29.3	29.3	29.01	29.18	6216	28.6648	down	down	correct
CHTR.US	Charter Communications Inc	20251022	252.68	252.68	244.19	244.94	2258800	244.94	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20251022	7.59	7.59	7.45	7.48	197200	7.2854	down	up	incorrect
CHY.US	Calamos Convertible and High Income Fund	20251022	11.44	11.48	11.22	11.31	266800	10.9268	down	up	incorrect
CIFR.US	Cipher Mining Inc	20251022	17.09	18.2399	15.04	16.11	63765672	16.11	down	down	correct
CIFRW.US	Cipher Mining Inc	20251022	8.03	9.44	6.32	7.45	449001	7.4318	down	down	correct
CIGI.US	Colliers International Group Inc	20251022	161.455	163.425	160.8	163.165	96087	163.0016	up	up	correct
CINF.US	Cincinnati Financial Corporation	20251022	157.24	157.8	154.83	155.47	495900	154.6615	down	down	correct
CIVB.US	Civista Bancshares Inc	20251022	21.13	21.59	20.83	21.55	120369	21.2256	up	up	correct
CIZN.US	Citizens Holding Company	20251022	6.5	6.5	6.5	6.5	5000	6.5
CLAR.US	Clarus Corporation	20251022	3.34	3.46	3.33	3.39	155483	3.365	up	up	correct
CLBK.US	Columbia Financial Inc	20251022	15.21	15.3	15.04	15.26	121885	15.26	up	up	correct
CLBT.US	Cellebrite DI	20251022	18.35	18.475	17.66	17.78	698000	17.78	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20251022	27.91	28.2	26.55	26.72	639700	26.72	down	up	incorrect
CLFD.US	Clearfield Inc	20251022	35.22	35.22	34.21	34.86	60833	34.86	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251022	2.45	2.6	2.25	2.26	40706	2.26	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20251022	0.85	0.85	0.77	0.83	232902	0.83	down	down	correct
CLLS.US	Cellectis S.A	20251022	3.68	3.7	3.51	3.59	50633	3.59	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251022	19.14	20.05	18.911	19.64	993348	19.64	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20251022	2.79	2.83	2.68	2.76	1250510	2.76	down	down	correct
CLNN.US	Clene Inc	20251022	8.56	8.56	7.66	7.97	57162	7.97	down	down	correct
CLNNW.US	Clene Inc	20251022	0.0096	0.0139	0.0096	0.0138	3470	0.0138	up	down	incorrect
CLOV.US	Clover Health Investments Corp	20251022	3.21	3.21	2.95	3.08	11855307	3.08	down	down	correct
CLPS.US	CLPS Incorporation	20251022	0.964	0.972	0.927	0.93	32959	0.93	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20251022	25.01	25.7135	23.7166	24.29	533293	24.29	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20251022	4.18	4.18	3.8	3.92	120797	3.92	down	down	correct
CLRO.US	ClearOne Inc	20251022	4.82	5.005	4.62	4.659	12394	4.659	down	up	incorrect
CLSD.US	Clearside Biomedical Inc	20251022	3.92	3.97	3.68	3.77	21764	3.77	down	up	incorrect
CLSK.US	CleanSpark Inc	20251022	18.1	18.73	16.23	16.86	36451898	16.86	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251022	13.25	13.3	13.25	13.3	10295	13.3	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20251022	0.0002	0.0002	0.0002	0.0002	0	0.0002
CLWT.US	Euro Tech Holdings Company Limited	20251022	1.22	1.25	1.22	1.23	3093	1.23	up	up	correct
CMBM.US	Cambium Networks Corporation	20251022	0.61	0.6444	0.61	0.6232	53398	0.6232	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20251022	16.04	16.04	14.75	14.81	379854	14.6951	down	down	correct
CMCSA.US	Comcast Corporation	20251022	29.928	29.988	29.3682	29.3882	22015760	27.2237	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20251022	6.59	6.59	6.35	6.39	12200	6.39	down	up	incorrect
CME.US	CME Group Inc	20251022	263.68	273.34	262.34	267.81	2070083	266.5811	up	up	correct
CMLS.US	Cumulus Media Inc	20251022	0.145	0.145	0.13	0.145	38211	0.145
CMMB.US	Chemomab Therapeutics Ltd	20251022	3.37	3.447	3.02	3.09	196700	3.09	down	up	incorrect
CMPR.US	Cimpress plc	20251022	65.87	66.5	65.015	65.14	102697	65.14	down	down	correct
CMPS.US	COMPASS Pathways plc	20251022	6.46	6.59	6.2	6.34	985489	6.34	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20251022	4.06	4.21	3.88	4.16	6641121	4.16	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20251022	2.98	3.0938	2.83	2.91	266870	2.91	down	down	correct
CNDT.US	Conduent Incorporated	20251022	2.56	2.6056	2.5101	2.58	900466	2.58	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20251022	2.06	2.06	2	2.01	6300	2.01	down	up	incorrect
CNEY.US	CN Energy Group. Inc	20251022	1.99	1.99	1.88	1.905	11348	1.905	down	up	incorrect
CNOB.US	ConnectOne Bancorp Inc	20251022	24.49	24.66	24.14	24.28	161700	23.9422	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20251022	24.01	24.15	24.01	24.15	3700	23.1854	up	up	correct
CNRLX.US	CNRLX	20251022	16.92	16.92	16.92	16.92	0	16.2462
CNROX.US	CNROX	20251022	6.27	6.27	6.27	6.27	0	5.5999
CNSP.US	CNS Pharmaceuticals Inc	20251022	9	9	8.315	8.586	19800	8.586	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251022	22.65	23.49	22.56	23.28	878900	23.28	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20251022	1.72	1.74	1.552	1.555	45807	1.555	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251022	1.26	1.3092	1.19	1.21	211487	1.21	down	down	correct
CNTY.US	Century Casinos Inc	20251022	2.26	2.311	2.17	2.19	43010	2.19	down	down	correct
CNXC.US	Concentrix Corporation	20251022	46.3	47.39	46.25	47.32	681900	46.5243	up	up	correct
CNXN.US	PC Connection Inc	20251022	62.57	63.21	62.25	62.63	66789	62.2725	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20251022	39.87	40.86	39.46	40.85	555500	40.85	up	up	correct
COCP.US	Cocrystal Pharma Inc	20251022	1.05	1.0692	1.015	1.03	231835	1.03	down	down	correct
CODA.US	Coda Octopus Group Inc	20251022	9.645	9.645	9.35	9.45	31090	9.45	down	down	correct
CODX.US	Co	20251022	0.3401	0.3499	0.314	0.3188	34960	9.564	down	down	correct
COF.US	PN	20251022	17.78	17.78	17.58	17.69	10842	17.1402	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20251022	27.51	28.29	27.33	27.7	86687	27.4482	up	up	correct
COGT.US	Cogent Biosciences Inc	20251022	15.63	15.82	14.2	14.85	3729486	14.85	down	down	correct
COHR.US	Coherent Inc	20251022	120.1	122.65	112.96	115.37	3602300	115.37	down	down	correct
COHU.US	Cohu Inc	20251022	22.21	22.51	21.21	21.75	418021	21.75	down	down	correct
COIN.US	Coinbase Global Inc	20251022	333.88	334.72	310.4801	320.33	12737830	320.33	down	down	correct
COKE.US	Coca	20251022	133.63	133.63	128.6	129.22	440538	128.752	down	down	correct
COLB.US	Columbia Banking System Inc	20251022	25.49	25.67	24.97	25	3848600	24.3753	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20251022	35.25	35.915	35.13	35.71	321959	35.71	up	up	correct
COLM.US	Columbia Sportswear Company	20251022	53.8	54.35	52.69	53.26	790521	52.9415	down	down	correct
COMM.US	CommScope Holding Company Inc	20251022	15.76	15.99	15.025	15.58	3657745	15.58	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20251022	0.0011	0.0011	0.0011	0.0011	255	0.0011
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251022	0.0002	0.0002	0.0002	0.0002	0	0.0002
CORT.US	Corcept Therapeutics Incorporated	20251022	76.17	76.49	72.84	73.65	706278	73.65	down	up	incorrect
COST.US	Costco Wholesale Corporation	20251022	940	953	932.5	944.68	2372400	942.0584	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20251022	15.95	16.695	15.95	16.375	2214	16.2992	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20251022	3.65	3.65	3.42	3.46	30554	3.46	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251022	0.765	0.77	0.7	0.705	215300	0.705	down	down	correct
CPRDX.US	CPRDX	20251022	11.47	11.47	11.47	11.47	0	11.1466
CPREX.US	CPREX	20251022	11.47	11.47	11.47	11.47	0	11.1379
CPRSX.US	CPRSX	20251022	11.46	11.46	11.46	11.46	0	11.1641
CPRT.US	Copart Inc	20251022	45.7	45.76	44.69	44.93	5426300	44.93	down	down	correct
CPRTX.US	CPRTX	20251022	11.45	11.45	11.45	11.45	0	11.1532
CPRX.US	Catalyst Pharmaceuticals Inc	20251022	21.44	21.55	20.95	20.97	1286929	20.97	down	down	correct
CPSH.US	CPS Technologies Corporation	20251022	3.93	4.0099	3.61	3.81	166326	3.81	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20251022	7.39	8.09	7.39	8.01	22070	8.01	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251022	15.76	15.76	15.55	15.66	30600	15.0816	down	down	correct
CRAI.US	CRA International Inc	20251022	185.88	186.31	183.4	185.72	39962	185.1145	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251022	18.79	19.55	17.47	17.74	457289	17.74	down	down	correct
CRBU.US	Caribou Biosciences Inc	20251022	2.83	2.85	2.44	2.53	1421485	2.53	down	down	correct
CRCT.US	Cricut Inc	20251022	5.11	5.16	5.025	5.08	569856	4.9776	down	up	incorrect
CRDF.US	Cardiff Oncology Inc	20251022	2.22	2.23	2.1	2.16	690000	2.16	down	up	incorrect
CRDFX.US	CRDFX	20251022	22.56	22.56	22.56	22.56	0	21.9453
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251022	22.55	22.55	22.55	22.55	0	22.1016
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251022	1.25	1.38	1.13	1.19	1843087	1.19	down	down	correct
CRDLX.US	CRDLX	20251022	22.55	22.55	22.55	22.55	0	22.1302
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251022	22.56	22.56	22.56	22.56	0	22.1253
CREDX.US	CREDX	20251022	8.36	8.36	8.36	8.36	0	8.0499
CREG.US	China Recycling Energy Corporation	20251022	1.29	1.29	1.18	1.18	75348	1.18	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251022	0.6507	0.73	0.644	0.644	6918	0.644	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251022	9.32	9.32	8.91	9.24	211253	8.5455	down	down	correct
CREX.US	Creative Realities Inc	20251022	2.9	2.9	2.7	2.81	113436	2.81	down	down	correct
CRIS.US	Curis Inc	20251022	1.63	1.6301	1.49	1.53	53011	1.53	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20251022	0.51	0.51	0.51	0.51	300	0.51
CRMD.US	CorMedix Inc	20251022	11.61	11.72	11.02	11.2	2279659	11.2	down	down	correct
CRMT.US	America's Car	20251022	27.67	27.94	26.25	26.31	142544	26.31	down	down	correct
CRNC.US	Cerence Inc	20251022	11.67	11.776	10.84	11.08	1458800	11.08	down	down	correct
CRNT.US	Ceragon Networks Ltd	20251022	2.42	2.45	2.32	2.42	669163	2.42
CRNX.US	Crinetics Pharmaceuticals Inc	20251022	42.72	42.72	40.33	40.43	1185988	40.43	down	down	correct
CRON.US	Cronos Group Inc	20251022	2.49	2.5101	2.41	2.41	1118119	2.41	down	up	incorrect
CROX.US	Crocs Inc	20251022	83.32	83.92	82.58	83.47	1072263	83.47	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20251022	70.1	70.735	64.8	66.52	3193011	66.52	down	down	correct
CRSR.US	Corsair Gaming Inc	20251022	8.2	8.29	7.92	8.04	404996	8.04	down	down	correct
CRTD.US	Creatd Inc	20251022	0.3	0.3	0.23	0.23	615	4.6	down	down	correct
CRTO.US	Criteo S.A	20251022	20.31	20.925	20.26	20.85	305127	20.85	up	down	incorrect
CRUS.US	Cirrus Logic Inc	20251022	128.85	129.9654	126.63	128.92	458260	128.92	up	up	correct
CRVL.US	CorVel Corporation	20251022	76.4	76.75	75.57	75.87	113352	75.87	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251022	7.15	7.43	6.81	7.18	873271	7.18	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20251022	502.68	505.36	491.67	500.11	1682000	500.11	down	down	correct
CRWS.US	Crown Crafts Inc	20251022	2.91	2.91	2.85	2.8799	9448	2.7985	down	down	correct
CSBR.US	Champions Oncology Inc	20251022	6.4501	6.7	6.4501	6.7	12878	6.7	up	up	correct
CSCO.US	Cisco Systems Inc	20251022	70.86	70.97	69.85	70.66	14967200	70.2839	down	down	correct
CSGP.US	CoStar Group Inc	20251022	77	78.13	76.455	77.19	2287172	77.19	up	up	correct
CSGS.US	CSG Systems International Inc	20251022	65.91	66.75	65.79	66.48	125550	66.2038	up	up	correct
CSIQ.US	Canadian Solar Inc	20251022	14.78	14.97	13.76	14	2751024	14	down	down	correct
CSPI.US	CSP Inc	20251022	11.47	11.71	11.22	11.71	16100	11.6435	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20251022	19.03	19.0499	18.78	18.87	222343	18.4283	down	down	correct
CSTE.US	Caesarstone Ltd	20251022	1.39	1.48	1.3	1.31	121795	1.31	down	down	correct
CSTL.US	Castle Biosciences Inc	20251022	23.53	23.85	23.4	23.74	246157	23.74	up	up	correct
CSWC.US	Capital Southwest Corporation	20251022	20.73	20.78	20.435	20.49	451199	19.7367	down	down	correct
CSX.US	CSX Corporation	20251022	36.05	36.44	35.84	35.92	12466300	35.6702	down	down	correct
CTAS.US	Cintas Corporation	20251022	196.56	197	193.3	193.54	1322600	192.6335	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20251022	52.67	53.695	52.64	53.19	60917	52.7211	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20251022	4.17	4.25	3.97	4.11	621404	4.11	down	down	correct
CTLP.US	Cantaloupe Inc	20251022	10.62	10.64	10.57	10.61	1570155	10.61	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20251022	3.6	3.62	3.25	3.39	3785294	3.39	down	down	correct
CTRE.US	CareTrust REIT Inc	20251022	34.46	35.085	34.35	34.99	1836109	34.6726	up	up	correct
CTRM.US	Castor Maritime Inc	20251022	2.07	2.0897	2.03	2.04	32127	2.04	down	down	correct
CTRN.US	Citi Trends Inc	20251022	35.57	36.01	34.52	34.92	61906	34.92	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20251022	68.74	69.43	68.33	68.355	3555934	67.7127	down	down	correct
CTSO.US	Cytosorbents Corporation	20251022	0.83	0.8642	0.801	0.8501	84888	0.8501	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20251022	1.76	1.76	1.5	1.57	1075261	1.57	down	down	correct
CUE.US	Cue Biopharma Inc	20251022	0.81	0.84	0.7567	0.7652	159509	0.7652	down	down	correct
CUEN.US	Cuentas Inc	20251022	0.0016	0.0025	0.0001	0.0001	2292	0.0001	down	up	incorrect
CULL.US	Cullman Bancorp Inc. Common Stock	20251022	11.5	11.5	11.5	11.5	1013	11.3937
CURI.US	CuriosityStream Inc	20251022	4.49	4.49	4.24	4.38	469800	4.2039	down	up	incorrect
CVAC.US	CureVac N.V	20251022	5.37	5.4	5.37	5.39	354212	5.39	up	up	correct
CVBF.US	CVB Financial Corp	20251022	18.75	18.88	18.49	18.62	950978	18.4298	down	down	correct
CVCO.US	Cavco Industries Inc	20251022	579.72	579.72	559.21	572.89	116232	572.89	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20251022	1.57	1.57	1.51	1.555	59039	1.555	down	down	correct
CVGW.US	Calavo Growers Inc	20251022	23.78	24.395	23.55	23.94	169114	23.7241	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20251022	21.72	21.95	21.455	21.88	133044	21.7563	up	up	correct
CVLT.US	Commvault Systems Inc	20251022	174.77	174.77	168.385	170.06	474009	170.06	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20251022	10.07	10.07	9.71	9.93	107845	9.93	down	down	correct
CVV.US	CVD Equipment Corporation	20251022	4.2	4.3298	3.95	4.1	54394	4.1	down	down	correct
CWBC.US	Community West Bancshares	20251022	21.09	21.56	21.06	21.12	96800	20.9013	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20251022	36.26	36.26	35.815	35.92	82150	35.7775	down	down	correct
CWST.US	Casella Waste Systems Inc	20251022	87.53	90.923	86.66	89.99	650445	89.99	up	up	correct
CXDO.US	Crexendo Inc	20251022	6.2	6.26	6	6.26	111027	6.26	up	up	correct
CYBR.US	CyberArk Software Ltd	20251022	505.74	507.07	498.24	501.2	544106	501.2	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251022	5.6	6.98	4.72	6.2	38646	6.2	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20251022	2.15	2.16	2.06	2.08	61000	2.08	down	down	correct
CYPS.US	Cyclo3pss Corporation	20251022	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20251022	10.05	10.19	9.7	10.1	672100	10.1	up	up	correct
CYTK.US	Cytokinetics Incorporated	20251022	57.78	57.78	54.46	54.76	2659100	54.76	down	up	incorrect
CZNC.US	Citizens & Northern Corporation	20251022	19.16	19.605	19.16	19.48	48138	18.9621	up	down	incorrect
CZR.US	Caesars Entertainment Inc	20251022	22.5	23.045	22.45	22.61	5784700	22.61	up	down	incorrect
CZWI.US	Citizens Community Bancorp Inc	20251022	15.86	15.86	15.65	15.72	10125	15.6336	down	down	correct
DAKT.US	Daktronics Inc	20251022	19.95	20.19	19.58	19.96	338128	19.96	up	up	correct
DARE.US	Daré Bioscience Inc	20251022	2.1	2.11	2.06	2.07	118320	2.07	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251022	7.51	7.56	7.1526	7.26	1513936	7.26	down	down	correct
DBGI.US	Digital Brands Group Inc	20251022	8.68	9.29	8.57	9.04	65900	9.04	up	up	correct
DBVT.US	DBV Technologies S.A	20251022	15.93	16.035	15.12	15.12	147616	15.12	down	down	correct
DBX.US	Dropbox Inc	20251022	29.79	29.885	29.2	29.27	3015247	29.27	down	up	incorrect
DCBO.US	Docebo Inc	20251022	27.08	27.23	26.915	27.09	94928	27.09	up	down	incorrect
DCGO.US	DocGo Inc	20251022	1.45	1.465	1.26	1.27	4647464	1.27	down	up	incorrect
DCOM.US	Dime Community Bancshares Inc	20251022	29	29.77	28.9	29.66	276000	29.4218	up	down	incorrect
DCOMP.US	Dime Community Bancshares Inc	20251022	19.2	19.2	18.9	19.05	15200	18.3792	down	down	correct
DCTH.US	Delcath Systems Inc	20251022	11.39	11.39	10.065	10.36	1535000	10.36	down	down	correct
DDOG.US	Datadog Inc	20251022	157.55	157.55	152.57	154.21	2471021	154.21	down	down	correct
DENN.US	Denny's Corporation	20251022	5.34	5.35	5.03	5.15	1707981	5.15	down	down	correct
DFH.US	Dream Finders Homes Inc	20251022	23.15	23.6651	22.855	23.05	263588	23.05	down	down	correct
DGICA.US	Donegal Group Inc	20251022	19.29	19.3499	19	19.34	96739	18.9672	up	down	incorrect
DGICB.US	Donegal Group Inc	20251022	15.5	15.5001	15.5	15.5001	1130	15.1827	up	down	incorrect
DGII.US	Digi International Inc	20251022	38.91	39.2	38.45	38.59	134379	38.59	down	down	correct
DGLY.US	Digital Ally Inc	20251022	1.88	1.88	1.76	1.82	9315	5.46	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251022	2.96	3.02	2.895	2.94	190350	2.94	down	down	correct
DHC.US	Diversified Healthcare Trust	20251022	4.19	4.25	4.11	4.21	863864	4.1928	up	up	correct
DHCNI.US	DHCNI	20251022	16.52	16.84	16.51	16.75	4400	16.408	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20251022	18	18.07	17.94	18.07	1779	17.3005	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20251022	136.97	138.7	136	137.04	54327	132.7251	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251022	2.96	2.985	2.85	2.88	36914	2.88	down	down	correct
DIOD.US	Diodes Incorporated	20251022	57.04	57.69	50	56.25	544100	56.25	down	down	correct
DJCO.US	Daily Journal Corporation	20251022	413.34	422.79	407.61	413.21	329394	413.21	down	down	correct
DKNG.US	DraftKings Inc	20251022	34.53	35.15	33.82	34.7	18174900	34.7	up	up	correct
DLHC.US	DLH Holdings Corp	20251022	5.54	5.73	5.53	5.65	5284	5.65	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20251022	15.16	15.25	14.46	15.03	2178009	15.03	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20251022	1.57	1.57	1.42	1.48	37664	1.48	down	down	correct
DLTH.US	Duluth Holdings Inc	20251022	3.29	3.41	3.16	3.17	73443	3.17	down	down	correct
DLTR.US	Dollar Tree Inc	20251022	98.51	101.44	97.43	100.47	4495397	100.47	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20251022	6.6	6.76	6.49	6.71	432867	6.71	up	up	correct
DMLP.US	Dorchester Minerals L.P	20251022	24.71	24.71	24.2701	24.53	83945	23.1501	down	up	incorrect
DMRC.US	Digimarc Corporation	20251022	9.97	9.99	9.18	9.43	176912	9.43	down	down	correct
DNLI.US	Denali Therapeutics Inc	20251022	16.97	17.26	15.92	15.95	1638992	15.95	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251022	4.655	5.11	3.88	4.03	152843500	4.03	down	down	correct
DOCU.US	DocuSign Inc	20251022	72.05	72.225	70.44	70.56	1930353	70.56	down	down	correct
DOGZ.US	Dogness (International) Corporation	20251022	15	15.69	14.38	14.68	1013900	14.68	down	down	correct
DOMO.US	Domo Inc	20251022	12.98	13.24	12.79	13.23	535749	13.23	up	up	correct
DOOO.US	BRP Inc	20251022	65.55	66.37	64.79	65.25	120485	65.1068	down	down	correct
DORM.US	Dorman Products Inc	20251022	149.16	154.53	147.265	154.02	355018	154.02	up	up	correct
DOX.US	Amdocs Limited	20251022	83.56	84.39	83.2377	83.83	703256	83.2864	up	up	correct
DOYU.US	DouYu International Holdings Limited	20251022	6.76	7.15	6.7	7.06	77100	7.06	up	down	incorrect
DPRO.US	Draganfly Inc. Common Shares	20251022	8.785	8.785	7.55	8.37	4719329	8.37	down	up	incorrect
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251022	37.04	37.44	36.484	36.93	59000	29.0155	down	down	correct
DRIO.US	DarioHealth Corp	20251022	14.33	15.142	13.88	14.9	35214	14.9	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251022	4.15	4.2	4.06	4.11	38200	4.11	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20251022	16.48	16.48	15.76	15.87	999786	15.87	down	down	correct
DSGN.US	Design Therapeutics Inc	20251022	5.58	5.625	5.28	5.53	106615	5.53	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20251022	97.16	97.57	96.255	96.97	544467	96.97	down	down	correct
DSP.US	Viant Technology Inc	20251022	8.78	8.78	8.5418	8.63	436694	8.63	down	down	correct
DSWL.US	Deswell Industries Inc	20251022	3.41	3.4929	3.35	3.37	4185	3.2801	down	down	correct
DTIL.US	Precision BioSciences Inc	20251022	7.04	7.095	6.6901	6.93	182925	6.93	down	down	correct
DTSS.US	Datasea Inc	20251022	1.95	2	1.9001	1.92	55406	1.92	down	down	correct
DTST.US	Data Storage Corporation	20251022	4.24	4.29	4.16	4.25	48700	4.25	up	up	correct
DTSTW.US	Data Storage Corporation	20251022	0.17	0.1798	0.1567	0.1798	801	0.1798	up	up	correct
DUO.US	Fangdd Network Group Ltd	20251022	2.63	2.68	2.29	2.29	397300	2.29	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251022	318.95	320.345	301.744	307.57	850500	307.57	down	down	correct
DUOT.US	Duos Technologies Group Inc	20251022	8.55	8.62	8.3	8.46	472628	8.46	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20251022	10.12	10.22	10.04	10.15	1266810	10.15	up	up	correct
DWSN.US	Dawson Geophysical Company	20251022	1.9	2.04	1.75	1.89	193300	1.89	down	down	correct
DXCM.US	DexCom Inc	20251022	70.44	71.99	69.75	70.7	4156800	70.7	up	down	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20251022	1.03	1.09	1.03	1.06	40899	1.06	up	down	incorrect
DXPE.US	DXP Enterprises Inc	20251022	118.28	118.33	113.87	115.67	94400	115.67	down	down	correct
DXYN.US	The Dixie Group Inc	20251022	0.7	0.7	0.7	0.7	871	0.7
DYAI.US	Dyadic International Inc	20251022	1.09	1.19	1.02	1.1	74703	1.1	up	up	correct
DYN.US	Dyne Therapeutics Inc	20251022	16.75	16.83	16.08	16.35	1760927	16.35	down	down	correct
DYNT.US	Dynatronics Corporation	20251022	0.045	0.05	0.045	0.0476	9667	0.0476	up	up	correct
EA.US	Electronic Arts Inc	20251022	200.46	200.87	200.31	200.75	3836500	200.3727	up	down	incorrect
EBAY.US	eBay Inc	20251022	94.71	95.71	94.2	95.37	4431600	94.7181	up	up	correct
EBC.US	Eastern Bankshares Inc	20251022	18.67	18.78	18.36	18.39	2691600	18.139	down	up	incorrect
EBET.US	Esports Technologies Inc	20251022	0.001	0.001	0.001	0.001	778	0.001
EBMT.US	Eagle Bancorp Montana Inc	20251022	17.09	17.09	16.9	17	19872	16.7434	down	down	correct
EBON.US	Ebang International Holdings Inc	20251022	4.67	4.67	4.35	4.35	6200	4.35	down	down	correct
ECOR.US	electroCore Inc	20251022	4.95	5.02	4.711	4.83	71100	4.83	down	down	correct
ECPG.US	Encore Capital Group Inc	20251022	43.09	43.305	42.43	43.07	148827	43.07	down	down	correct
EDAP.US	EDAP TMS S.A	20251022	2.3	2.43	2.23	2.32	55671	2.32	up	up	correct
EDIT.US	Editas Medicine Inc	20251022	3.87	3.87	3.48	3.57	3334121	3.57	down	down	correct
EDRY.US	EuroDry Ltd	20251022	12.16	12.46	12.157	12.24	1765	12.24	up	up	correct
EDSA.US	Edesa Biotech Inc	20251022	2.78	2.95	2.63	2.73	65200	2.73	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251022	1.07	1.07	1.07	1.07	831	1.07
EDUC.US	Educational Development Corporation	20251022	1.38	1.52	1.38	1.43	124200	1.43	up	up	correct
EEFT.US	Euronet Worldwide Inc	20251022	89.08	89.44	88.15	88.64	939056	88.64	down	down	correct
EEIQ.US	Elite Education Group International Limited	20251022	0.44	0.44	0.43	0.434	6562	6.944	down	down	correct
EFOI.US	Energy Focus Inc	20251022	2.89	2.91	2.65	2.73	9651	2.73	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20251022	55.36	56.45	55.24	55.31	246647	54.9979	down	down	correct
EFTR.US	Effector Therapeutics Inc	20251022	0.0002	0.0002	0.0002	0.0002	1310	0.0002
EGAN.US	eGain Corporation	20251022	14.73	14.73	13.5	13.99	396009	13.99	down	down	correct
EGBN.US	Eagle Bancorp Inc	20251022	19.54	19.68	19.07	19.38	457200	19.3612	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20251022	29.08	29.1174	29.08	29.1174	199	28.9125	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20251022	1	1	1	1	600	1
EH.US	EHang Holdings Limited	20251022	17.62	17.84	17.21	17.66	825415	17.66	up	up	correct
EHTH.US	eHealth Inc	20251022	5.15	5.2115	4.85	5.05	298744	5.05	down	down	correct
EIOAX.US	EIOAX	20251022	8.73	8.73	8.73	8.73	0	8.4515
EIOMX.US	EIOMX	20251022	8.59	8.59	8.59	8.59	0	8.3066
EJH.US	E	20251022	1	1.025	0.89	0.9949	169013	0.9949	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20251022	4.92	5.2799	4.45	4.6	47683	4.6	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251022	3.46	3.505	3.26	3.33	1932000	3.33	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251022	0.0001	0.0001	0.0001	0.0001	136	0.0001
ELSE.US	Electro	20251022	4.6	4.65	4.6	4.63	2663	4.63	up	up	correct
ELTK.US	Eltek Ltd	20251022	11.1	11.43	11.08	11.33	3300	11.33	up	up	correct
ELYS.US	Elys Game Technology Corp	20251022	0.0005	0.0005	0.0005	0.0005	3112	0.0005
EM.US	Smart Share Global Limited	20251022	1.31	1.34	1.31	1.34	612636	1.34	up	down	incorrect
EML.US	The Eastern Company	20251022	21.25	21.64	21.25	21.41	9795	21.166	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20251022	1.08	1.1	1.05	1.06	275200	1.06	down	up	incorrect
ENPH.US	Enphase Energy Inc	20251022	36.45	37	34.87	36.08	5653700	36.08	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251022	2.33	2.33	2.04	2.1	150200	2.1	down	down	correct
ENSG.US	The Ensign Group Inc	20251022	183.43	185.29	181.01	184.79	523400	184.722	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251022	10.94	11.1	10.43	10.49	553784	10.49	down	up	incorrect
ENTG.US	Entegris Inc	20251022	91.12	92.21	87	88.81	2389963	88.6395	down	up	incorrect
ENTX.US	Entera Bio Ltd	20251022	2.38	2.38	2.25	2.3	57019	2.3	down	down	correct
ENVB.US	Enveric Biosciences Inc	20251022	0.6879	0.7	0.6502	0.6674	21761	8.0088	down	down	correct
ENVX.US	Enovix Corporation	20251022	11.6	11.729	10.84	11.215	7320800	11.215	down	down	correct
EOLS.US	Evolus Inc	20251022	6.69	6.9	6.68	6.82	729996	6.82	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20251022	15.6	16.34	14.192	15.06	27469600	15.06	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20251022	5.42	5.9	3.25	4.07	217000	4.07	down	down	correct
EPSN.US	Epsilon Energy Ltd	20251022	4.64	4.74	4.63	4.74	79625	4.6805	up	up	correct
EQ.US	Equillium Inc	20251022	1.406	1.406	1.25	1.29	563138	1.29	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20251022	41.08	41.43	40.45	40.62	72800	40.4571	down	up	incorrect
EQIX.US	Equinix Inc. (REIT)	20251022	824.66	829.85	817.84	829.05	433000	819.5927	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20251022	2.38	2.41	2.195	2.27	1321100	2.27	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251022	9.52	9.58	9.38	9.51	19457100	9.51	down	down	correct
ERIE.US	Erie Indemnity Company	20251022	327.49	328.145	320.185	322.74	120777	321.0652	down	down	correct
ERII.US	Energy Recovery Inc	20251022	17.11	17.26	16.91	17.22	392767	17.22	up	up	correct
ESCA.US	Escalade Incorporated	20251022	11.77	12.25	11.735	12.23	25813	12.096	up	up	correct
ESEA.US	Euroseas Ltd	20251022	54.68	55.05	53.61	55	26340	54.3733	up	up	correct
ESLT.US	Elbit Systems Ltd	20251022	486.99	491.24	475	477.98	93239	477.3332	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20251022	2.75	2.79	2.65	2.72	4442567	2.72	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20251022	101.35	102.44	100.515	101.63	45979	101.2569	up	up	correct
ESSA.US	ESSA Bancorp Inc	20251022	625	630	605	605	24015600	605	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20251022	25.04	25.232	25.04	25.232	800	25.2225	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20251022	48.93	50	47.28	49.85	373273	49.85	up	up	correct
ETNB.US	89bio Inc	20251022	14.8	14.82	14.8	14.8	2174479	14.8
ETON.US	Eton Pharmaceuticals Inc	20251022	18.47	18.76	18.02	18.66	250962	18.66	up	up	correct
ETSY.US	Etsy Inc	20251022	71.58	73.69	71.36	73.25	2912583	73.25	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20251022	11.41	11.53	11.29	11.44	137366	11.44	up	up	correct
EVER.US	EverQuote Inc	20251022	19.74	20.11	19.45	20.09	493177	20.09	up	up	correct
EVFM.US	Evofem Biosciences Inc	20251022	0.01	0.01	0.009	0.009	263100	0.009	down	down	correct
EVGN.US	Evogene Ltd	20251022	1.28	1.3	1.233	1.27	125795	1.27	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20251022	4.22	4.33	4.12	4.22	3458875	4.22
EVGOW.US	EVgo Equity Warrants	20251022	0.192	0.199	0.192	0.192	22500	0.192
EVLO.US	Evelo Biosciences Inc	20251022	0.0005	0.0005	0.0005	0.0005	0	0.0005
EVLV.US	Newhold Investment Corp	20251022	7.93	8.03	7.61	7.73	1907964	7.73	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251022	0.6807	0.6807	0.59	0.6	123113	0.6	down	down	correct
EVOK.US	Evoke Pharma Inc	20251022	4.62	4.685	4.59	4.59	6067	4.59	down	down	correct
EVOL.US	Evolving Systems Inc	20251022	0.35	0.35	0.35	0.35	0	0.35
EWBC.US	East West Bancorp Inc	20251022	101.4	103.63	100.3801	102.36	1859609	101.0442	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251022	3.5	3.61	3.46	3.61	226225	3.61	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20251022	15.47	15.6417	14.675	14.89	516715	14.89	down	down	correct
EXAS.US	Exact Sciences Corporation	20251022	63.54	64.31	62.85	62.91	2490344	62.91	down	down	correct
EXC.US	Exelon Corporation	20251022	47.94	48.51	47.78	48.11	6652400	47.2886	up	up	correct
EXEL.US	Exelixis Inc	20251022	36.02	36.45	35.44	36.08	3102619	36.08	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251022	1.68	1.7	1.65	1.68	338714	1.68
EXLS.US	ExlService Holdings Inc	20251022	41.42	41.99	41.22	41.28	1398948	41.28	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20251022	120.46	121.39	118.48	118.61	1032100	117.9883	down	up	incorrect
EXPE.US	Expedia Group Inc	20251022	225.4	227.87	224.12	226.39	1310000	225.5234	up	up	correct
EXPI.US	eXp World Holdings Inc	20251022	10.94	11.08	10.85	11.04	723039	10.9888	up	up	correct
EXPO.US	Exponent Inc	20251022	69.92	70.42	69.08	69.14	268100	68.5734	down	down	correct
EXTR.US	Extreme Networks Inc	20251022	20.7	20.73	20.14	20.5	878354	20.5	down	down	correct
EYE.US	National Vision Holdings Inc	20251022	25.17	25.72	24.83	25.7	1924603	25.7	up	down	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20251022	36.4904	36.4904	36.4904	36.4904	11	35.7444
EYPT.US	EyePoint Pharmaceuticals Inc	20251022	11.9	12.08	11.31	11.45	1528468	11.45	down	up	incorrect
EZGO.US	EZGO Technologies Ltd	20251022	0.164	0.178	0.156	0.157	53952	3.925	down	down	correct
EZPW.US	EZCORP Inc	20251022	17.54	17.73	17.32	17.67	589374	17.67	up	up	correct
FA.US	First Advantage Corporation Common Stock	20251022	14.22	14.59	14.08	14.52	970236	14.52	up	up	correct
FAMI.US	Farmmi Inc	20251022	1.85	1.87	1.81	1.82	18700	1.82	down	down	correct
FANG.US	Diamondback Energy Inc	20251022	143.1	144.9	140.83	142.28	2404200	140.467	down	down	correct
FARM.US	Farmer Bros. Co	20251022	1.84	1.84	1.726	1.75	58562	1.75	down	down	correct
FAST.US	Fastenal Company	20251022	43.11	43.46	42.5	42.6	4819300	42.1465	down	down	correct
FAT.US	FAT Brands Inc	20251022	1.96	2	1.65	1.96	253372	1.96
FATBB.US	FAT Brands Inc. Class B Common Stock	20251022	2.51	2.545	2.51	2.531	1559	2.531	up	down	incorrect
FATBP.US	FAT Brands Inc	20251022	2.38	2.447	2.38	2.439	18400	2.439	up	up	correct
FATE.US	Fate Therapeutics Inc	20251022	1.53	1.58	1.4425	1.49	1442410	1.49	down	down	correct
FB.US	Meta Platforms Inc.	20251022	41.44	41.44	41.435	41.435	200	40.6801	down	down	correct
FBIO.US	Fortress Biotech Inc	20251022	2.75	2.79	2.52	2.54	625400	2.54	down	down	correct
FBIOP.US	Fortress Biotech Inc	20251022	6.85	6.967	6.75	6.77	5000	6.77	down	up	incorrect
FBIZ.US	First Business Financial Services Inc	20251022	49.97	50.29	49.46	49.83	26080	49.2558	down	up	incorrect
FBNC.US	First Bancorp	20251022	48.89	49.375	48.225	48.6	164258	48.3828	down	down	correct
FBRT.US	PE	20251022	21.07	21.35	21.01	21.3499	19445	20.8942	up	up	correct
FBRX.US	Forte Biosciences Inc	20251022	11.68	11.94	11	11.66	51451	11.66	down	down	correct
FCAP.US	First Capital Inc	20251022	41.215	42.13	41.215	42.13	2865	41.9112	up	up	correct
FCBC.US	First Community Bankshares Inc	20251022	33.43	33.74	33.06	33.59	65998	32.0369	up	up	correct
FCCO.US	First Community Corporation	20251022	27.52	28.3	27.35	27.91	61721	27.5989	up	up	correct
FCEL.US	FuelCell Energy Inc	20251022	8.07	8.17	7.47	7.81	2664400	7.81	down	down	correct
FCFS.US	FirstCash Inc	20251022	152.75	155.45	151.5	154.72	519777	153.9563	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20251022	1766.4399	1776.52	1742.49	1742.49	190100	1738.7272	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20251022	22.48	22.48	22.15	22.38	11900	21.7055	down	down	correct
FCREX.US	FCREX	20251022	11.99	11.99	11.99	11.99	0	11.611
FCRIX.US	FCRIX	20251022	12.03	12.03	12.03	12.03	0	11.5553
FCRUX.US	FCRUX	20251022	11.97	11.97	11.97	11.97	0	11.6124
FCUV.US	Focus Universal Inc. Common Stock	20251022	4.06	4.1	3.8	3.96	2310	39.6	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251022	43	44.79	43	44.79	8215	43.948	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20251022	11.17	11.375	10.3566	10.52	745558	10.52	down	down	correct
FDUS.US	Fidus Investment Corporation	20251022	20.49	20.57	20.3301	20.51	144427	20.0607	up	up	correct
FECAX.US	FECAX	20251022	22.57	22.57	22.57	22.57	0	21.7374
FEIM.US	Frequency Electronics Inc	20251022	37.9	37.94	34.15	34.5	362796	34.5	down	down	correct
FELE.US	Franklin Electric Co. Inc	20251022	98.87	99.05	97.59	98.26	151963	97.725	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20251022	0.627	0.65	0.57	0.578	3594100	0.578	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20251022	8.57	8.73	8.31	8.72	61224	8.72	up	up	correct
FFBC.US	First Financial Bancorp	20251022	24.49	24.58	24.17	24.35	424984	23.8906	down	down	correct
FFBW.US	FFBW Inc	20251022	14.41	14.41	14.1	14.25	1400	14.25	down	down	correct
FFIC.US	Flushing Financial Corporation	20251022	13.13	13.38	13.03	13.13	217924	12.9594
FFIN.US	First Financial Bankshares Inc	20251022	32.24	32.75	31.7701	32.17	446037	31.9765	down	up	incorrect
FFIV.US	F5 Networks Inc	20251022	300.01	300.98	294.2088	297.835	589741	297.835	down	up	incorrect
FFWM.US	First Foundation Inc	20251022	5.47	5.53	5.43	5.53	567000	5.53	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20251022	8.1999	8.2	8	8	18784	7.984	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20251022	18	18.138	17.92	17.92	2600	17.041	down	down	correct
FGEN.US	FibroGen Inc	20251022	11.15	11.6499	10.86	11.18	11865	11.18	up	up	correct
FHB.US	First Hawaiian Inc	20251022	23.8	23.88	23.53	23.6	1347775	23.1143	down	down	correct
FHN.US	PF	20251022	18.54	18.54	18.42	18.42	4138	18.1214	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20251022	4.07	4.13	3.9	4.01	234717	4.01	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20251022	31.31	31.6665	30.94	31.34	759643	30.5144	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20251022	17.98	18.22	17.96	18.14	15985	18.14	up	up	correct
FISI.US	Financial Institutions Inc	20251022	26.62	27	26.5104	26.63	61984	26.3779	up	up	correct
FISV.US	Fiserv Inc	20251022	125.86	126.7	124.46	125.25	3953600	125.25	down	down	correct
FITB.US	Fifth Third Bancorp	20251022	41.985	42.44	41.575	41.69	7022266	41.3391	down	down	correct
FITBI.US	Fifth Third Bancorp	20251022	25.83	25.83	25.63	25.69	20901	25.1856	down	up	incorrect
FITBO.US	Fifth Third Bancorp	20251022	20.65	20.66	20.44	20.49	19700	20.1677	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20251022	24.99	24.99	24.69	24.98	3500	24.6042	down	up	incorrect
FIVE.US	Five Below Inc	20251022	152.85	154.295	150.95	151.5	1071635	151.5	down	up	incorrect
FIVN.US	Five9 Inc	20251022	22.98	23.33	22.737	22.89	1779043	22.89	down	up	incorrect
FIZZ.US	National Beverage Corp	20251022	36.55	36.55	36.08	36.28	265685	36.28	down	down	correct
FKWL.US	Franklin Wireless Corp	20251022	5.02	5.07	4.97	5.06	16400	5.0209	up	up	correct
FLEX.US	Flex Ltd	20251022	62.8	63.69	60.08	61.33	6444827	61.33	down	up	incorrect
FLGC.US	Flora Growth Corp	20251022	17.4	17.525	14.5198	15.28	34199	15.28	down	down	correct
FLGT.US	Fulgent Genetics Inc	20251022	23.97	24.17	23.29	23.5	234200	23.5	down	down	correct
FLL.US	Full House Resorts Inc	20251022	2.7	2.83	2.67	2.79	151942	2.79	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251022	16.04	16.131	14.31	15.22	8524300	15.22	down	down	correct
FLNT.US	Fluent Inc	20251022	2.07	2.29	2.07	2.19	35714	2.19	up	up	correct
FLUX.US	Flux Power Holdings Inc	20251022	6.11	6.78	5.73	6.66	927200	6.66	up	up	correct
FLWS.US	1	20251022	6.81	7.1	4.21	4.39	35774480	4.39	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20251022	25.635	25.64	25.635	25.64	400	24.8022	up	up	correct
FLXS.US	Flexsteel Industries Inc	20251022	36.63	36.8594	34.7601	35.43	63711	35.2564	down	down	correct
FLYW.US	Flywire Corporation	20251022	13.8	13.86	13.27	13.5	1519002	13.5	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20251022	24.38	24.615	24.14	24.57	16491	24.3534	up	up	correct
FMBH.US	First Mid Bancshares Inc	20251022	36.77	37.32	36.6419	36.84	53337	36.3808	up	up	correct
FMNB.US	Farmers National Banc Corp	20251022	13.84	13.93	13.16	13.28	461250	12.9611	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20251022	11.88	12.1	11.72	12.1	1300	12.1	up	up	correct
FNKO.US	Funko Inc	20251022	2.9	2.93	2.835	2.9	1295910	2.9
FNLC.US	The First Bancorp Inc	20251022	25.21	25.65	25.2	25.64	18918	25.2958	up	up	correct
FNWB.US	First Northwest Bancorp	20251022	7.9	7.95	7.9	7.93	12009	7.93	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20251022	33.19	33.55	32.86	33	36200	32.8967	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20251022	8.48	8.615	8.365	8.55	3326429	8.55	up	up	correct
FONR.US	FONAR Corporation	20251022	15.59	15.64	15.41	15.5	40800	15.5	down	down	correct
FORA.US	Forian Inc	20251022	2.14	2.3	2.14	2.19	46064	2.19	up	up	correct
FORD.US	Forward Industries Inc	20251022	17.67	18.53	16.83	18.27	365805	18.27	up	up	correct
FORM.US	FormFactor Inc	20251022	43.6	43.635	40.65	41.29	1024881	41.29	down	down	correct
FORR.US	Forrester Research Inc	20251022	9.17	9.445	9.13	9.43	98765	9.43	up	up	correct
FOSL.US	Fossil Group Inc	20251022	2.46	2.52	2.33	2.33	496364	2.33	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251022	18.5	19.02	18.46	19.02	4300	18.5308	up	up	correct
FOX.US	Fox Corporation	20251022	52.47	53.45	52.26	52.49	921400	52.2094	up	up	correct
FOXA.US	Fox Corporation	20251022	58.73	59.45	58.16	58.58	1876100	58.294	down	down	correct
FOXF.US	Fox Factory Holding Corp	20251022	23.49	24.095	23.28	23.59	489510	23.59	up	up	correct
FPAY.US	FlexShopper Inc	20251022	0.1859	0.2432	0.1858	0.19	4245631	0.19	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20251022	44.75	45.88	44.5	45.81	54700	45.1659	up	up	correct
FRBA.US	First Bank	20251022	15.62	16.145	15.52	15.63	43497	15.4886	up	up	correct
FRHC.US	Freedom Holding Corp	20251022	156.4	156.5	151.24	153.65	86600	153.65	down	down	correct
FRME.US	First Merchants Corporation	20251022	37.02	37.37	36.59	36.61	262245	35.9209	down	up	incorrect
FROG.US	JFrog Ltd	20251022	48.54	48.681	47.03	47.7	526900	47.7	down	up	incorrect
FROPX.US	FROPX	20251022	16.95	16.95	16.95	16.95	0	15.9115
FRPH.US	FRP Holdings Inc	20251022	25.24	25.41	24.965	25.17	58409	25.17	down	up	incorrect
FRPT.US	Freshpet Inc	20251022	54.55	57.58	54	57.51	1770078	57.51	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20251022	11.49	11.5572	11.37	11.385	2892425	11.385	down	down	correct
FRST.US	Primis Financial Corp	20251022	9.9	10.0264	9.82	9.87	51406	9.7086	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251022	2.33	2.39	2.2435	2.317	8719	6.951	down	down	correct
FSBC.US	Five Star Bancorp	20251022	35.11	35.82	34.745	35.15	86085	34.7315	up	up	correct
FSBW.US	FS Bancorp Inc	20251022	38.66	40.295	38.66	39.7	16313	39.1421	up	up	correct
FSEA.US	First Seacoast Bancorp	20251022	11.5	11.5	11.5	11.5	3732	11.5
FSFG.US	First Savings Financial Group Inc	20251022	30.86	31.15	30.642	30.75	12380	30.6008	down	down	correct
FSLR.US	First Solar Inc	20251022	227.19	231.5502	216.6301	223.36	2379854	223.36	down	down	correct
FSTR.US	L.B. Foster Company	20251022	26.415	27.16	26.415	26.73	21842	26.73	up	down	incorrect
FSV.US	FirstService Corporation	20251022	185.54	185.59	183.98	184.76	196255	184.4341	down	up	incorrect
FTCI.US	FTC Solar Inc	20251022	8.37	8.4	7.42	7.82	154700	7.82	down	down	correct
FTDR.US	Frontdoor Inc	20251022	67.69	68.22	66.78	67.82	438845	67.82	up	up	correct
FTEK.US	Fuel Tech Inc	20251022	2.97	3.09	2.7	2.85	355769	2.85	down	down	correct
FTFT.US	Future FinTech Group Inc	20251022	2.08	2.16	2.03	2.07	11025	8.28	down	up	incorrect
FTHM.US	Fathom Holdings Inc	20251022	1.68	1.68	1.54	1.57	127262	1.57	down	up	incorrect
FTNT.US	Fortinet Inc	20251022	85	85.4899	84.07	84.66	4101840	84.66	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20251022	9.66	9.835	8.93	9.04	370600	9.04	down	down	correct
FULT.US	Fulton Financial Corporation	20251022	17.7	17.98	17.45	17.63	3682307	17.46	down	down	correct
FULTP.US	Fulton Financial Corporation	20251022	19.78	19.95	19.53	19.64	18000	19.3118	down	down	correct
FUNC.US	First United Corporation	20251022	37.92	38.58	37.32	37.51	30104	37.2629	down	down	correct
FUND.US	Sprott Focus Trust Inc	20251022	8.35	8.35	8.26	8.31	12000	8.1319	down	down	correct
FUSB.US	First US Bancshares Inc	20251022	13.3	13.3	12.35	12.35	4607	12.2895	down	down	correct
FUTU.US	Futu Holdings Limited	20251022	168.4	169.25	163.05	164.68	1393238	164.68	down	down	correct
FVCB.US	FVCBankcorp Inc	20251022	12.36	12.77	12.12	12.57	33534	12.4609	up	up	correct
FWONA.US	Formula One Group	20251022	89.74	91.61	89.72	90.39	145500	90.39	up	up	correct
FWONK.US	Formula One Group	20251022	97.35	99.5	97.02	97.78	1095200	97.78	up	up	correct
FWRD.US	Forward Air Corporation	20251022	20.64	20.64	18.8	19.02	825360	19.02	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251022	18.47	18.8225	18.47	18.66	713979	18.66	up	up	correct
FXNC.US	First National Corporation	20251022	22.15	23.235	22.1	22.81	28739	22.5105	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20251022	37.49	37.57	37.45	37.53	1750232	37.53	up	down	incorrect
GABC.US	German American Bancorp Inc	20251022	38.83	39.46	38.83	39.09	82259	38.5315	up	down	incorrect
GAIA.US	Gaia Inc	20251022	6.13	6.13	5.935	6	23088	6	down	down	correct
GAIN.US	Gladstone Investment Corporation	20251022	14.01	14.01	13.85	13.98	96100	13.5819	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251022	24.9988	24.9988	24.94	24.94	2120	24.94	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251022	23.65	23.78	23.64	23.78	1700	23.78	up	up	correct
GALT.US	Galectin Therapeutics Inc	20251022	5.3	5.3	4.77	4.88	345300	4.88	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251022	7.51	7.9	7.51	7.66	722620	7.66	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251022	0.68	0.706	0.663	0.682	1738200	0.682	up	up	correct
GANX.US	Gain Therapeutics Inc	20251022	2.08	2.08	1.89	2.01	908387	2.01	down	down	correct
GASS.US	StealthGas Inc	20251022	6.33	6.51	6.33	6.49	72906	6.49	up	up	correct
GBCI.US	Glacier Bancorp Inc	20251022	43.48	44	42.84	43	1151600	42.6696	down	down	correct
GBDC.US	Golub Capital BDC Inc	20251022	14.05	14.09	13.9401	14.05	1793161	13.6647
GBIO.US	Generation Bio Co	20251022	6.41	6.41	6.055	6.31	46718	6.31	down	down	correct
GBLI.US	Global Indemnity Group LLC	20251022	28.75	29.06	28.57	28.57	5400	28.2103	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20251022	17.118	17.118	17.118	17.118	55	17.118
GBRGW.US	Goldenbridge Acquisition Limited	20251022	0.0473	0.0473	0.0464	0.0472	4187	0.0472	down	down	correct
GCBC.US	Greene County Bancorp Inc	20251022	22.48	22.48	21.99	22.45	7759	22.2539	down	down	correct
GCMG.US	GCM Grosvenor Inc	20251022	11.72	11.77	11.685	11.74	786700	11.4914	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20251022	0.26	0.3	0.26	0.3	3090	0.3	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20251022	22.79	22.79	22.79	22.79	0	22.4923
GDEN.US	Golden Entertainment Inc	20251022	22.9	23.1	22.53	22.54	148973	22.3362	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251022	22.15	22.1934	21.0418	22.1738	4778	22.1738	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20251022	0.0316	0.0326	0.0301	0.0301	15741	0.0301	down	down	correct
GDRX.US	GoodRx Holdings Inc	20251022	3.9	3.9	3.69	3.77	4210209	3.77	down	down	correct
GDS.US	GDS Holdings Limited	20251022	33.65	33.89	32.85	33.34	1715482	33.34	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20251022	8.03	8.085	7.83	7.85	986815	7.85	down	down	correct
GECC.US	Great Elm Capital Corporation	20251022	7.61	7.64	7.5	7.64	71020	7.2738	up	down	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251022	25.05	25.05	25.05	25.05	100	24.6827
GEG.US	Great Elm Group Inc	20251022	2.48	2.5	2.45	2.45	10600	2.45	down	up	incorrect
GENC.US	Gencor Industries Inc	20251022	14.02	14.11	13.76	13.86	19100	13.86	down	down	correct
GEOS.US	Geospace Technologies Corporation	20251022	23.93	27.25	23.4755	24.59	792677	24.59	up	up	correct
GERN.US	Geron Corporation	20251022	1.27	1.28	1.22	1.24	6509643	1.24	down	down	correct
GEVO.US	Gevo Inc	20251022	2.4	2.48	2.26	2.39	8303997	2.39	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251022	1.05	1.05	1	1.02	454600	1.02	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251022	35.08	35.46	34.14	34.48	2476563	34.48	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20251022	31.92	33.25	31.14	33.02	3500700	32.5749	up	down	incorrect
GH.US	Guardant Health Inc	20251022	69.23	69.51	66.72	68.03	1959151	68.03	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20251022	12.65	12.85	12.51	12.76	172951	12.76	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20251022	7.36	7.412	7.33	7.34	7266	7.34	down	down	correct
GIGGU.US	GigCapital4 Inc	20251022	11.89	11.89	11.85	11.85	800	11.85	down	down	correct
GIGGW.US	GigCapital4 Inc	20251022	0.93	0.9685	0.75	0.84	520196	0.84	down	down	correct
GIGM.US	GigaMedia Limited	20251022	1.65	1.67	1.5962	1.67	2397	1.67	up	up	correct
GIII.US	G	20251022	27.93	28.26	27.78	28.04	254138	27.9507	up	up	correct
GILD.US	Gilead Sciences Inc	20251022	124.24	124.45	121.3	121.46	5436308	120.663	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20251022	13.72	13.87	13.06	13.37	873200	13.37	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251022	1.685	1.685	1.4801	1.6	344476	1.6	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20251022	0.12	0.149	0.12	0.1278	2941	0.1278	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20251022	24.6	24.6	24.6	24.6	0	24.2794
GLAD.US	Gladstone Capital Corporation	20251022	19.56	19.6	19.2584	19.34	180333	18.6188	down	down	correct
GLBE.US	Global	20251022	34.07	34.35	33.44	34.09	685090	34.09	up	up	correct
GLBS.US	Globus Maritime Limited	20251022	1.23	1.24	1.1	1.1	61400	1.1	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20251022	4.71	4.885	4.71	4.71	15593	4.71
GLDD.US	Great Lakes Dredge & Dock Corporation	20251022	11.27	11.34	10.91	11.02	348582	11.02	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20251022	1.43	1.43	1.3301	1.34	68797	1.34	down	down	correct
GLNG.US	Golar LNG Limited	20251022	38.14	38.315	37.6001	38.1	1056477	37.8518	down	down	correct
GLPG.US	Galapagos NV	20251022	32.19	32.48	31.51	31.87	307160	31.87	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20251022	45.16	45.43	44.99	45.14	1598465	44.3168	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20251022	12.14	12.32	12.03	12.31	97618	12.31	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251022	24.13	24.13	24.13	24.13	0	23.8154
GLSI.US	Greenwich LifeSciences Inc	20251022	9.16	9.26	8.9	9.06	127100	9.06	down	down	correct
GLTO.US	Galecto Inc	20251022	8.19	8.39	7.73	7.73	98780	7.73	down	up	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251022	9.62	9.75	8.9431	9.35	894690	9.35	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20251022	0.331	0.331	0.331	0.331	16	0.331
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251022	0.057	0.057	0.057	0.057	200	0.057
GNFT.US	Genfit SA	20251022	4.32	4.36	4.19	4.3	2301	4.3	down	down	correct
GNLN.US	Greenlane Holdings Inc	20251022	3.04	3.55	3.04	3.33	181800	3.33	up	up	correct
GNPX.US	Genprex Inc	20251022	10.194	11	8.8401	10.96	317769	10.96	up	up	correct
GNSS.US	Genasys Inc	20251022	2.18	2.21	2.12	2.18	132199	2.18
GNTX.US	Gentex Corporation	20251022	26.84	26.96	26.19	26.21	2519557	26.0815	down	down	correct
GO.US	Grocery Outlet Holding Corp	20251022	15.33	15.755	15.24	15.37	2112400	15.37	up	up	correct
GOCO.US	GoHealth Inc	20251022	4.5	4.54	4.4	4.46	23351	4.46	down	down	correct
GOGO.US	Gogo Inc	20251022	9.25	9.475	9.0801	9.33	926903	9.33	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20251022	11.46	11.54	11.38	11.49	421000	10.9915	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20251022	22.35	22.5	22.35	22.49	5600	21.8151	up	up	correct
GOOG.US	Alphabet Inc	20251022	255.01	257.18	250.451	252.53	19650200	252.3654	down	down	correct
GOOGL.US	Alphabet Inc	20251022	254.37	256.36	249.29	251.69	35029367	251.5255	down	down	correct
GOSS.US	Gossamer Bio Inc	20251022	2.15	2.22	2.12	2.21	2574000	2.21	up	up	correct
GOVX.US	GeoVax Labs Inc	20251022	0.579	0.579	0.525	0.532	34584	13.3	down	down	correct
GP.US	GreenPower Motor Company Inc	20251022	2.91	2.93	2.715	2.84	33700	2.84	down	down	correct
GPRE.US	Green Plains Inc	20251022	9.875	9.875	9.1801	9.69	12059360	9.69	down	down	correct
GPRO.US	GoPro Inc	20251022	2.28	2.73	2.225	2.31	43016024	2.31	up	up	correct
GRBK.US	Green Brick Partners Inc	20251022	68.59	68.59	67.3	67.73	181200	67.73	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20251022	2.07	2.17	1.83	1.95	374500	1.95	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251022	13.613	13.73	13.38	13.73	1200	13.3954	up	up	correct
GRFS.US	Grifols S.A	20251022	9.28	9.61	9.22	9.55	1037248	9.55	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251022	25.24	25.24	25.24	25.24	0	24.9106
GRIN.US	Grindrod Shipping Holdings Ltd	20251022	27.09	27.19	26.82	26.957	15300	26.9398	down	down	correct
GRMN.US	Garmin Ltd	20251022	251.64	253.58	247.42	247.55	779500	246.493	down	down	correct
GRNQ.US	Greenpro Capital Corp	20251022	1.25	1.39	1.25	1.39	172815	1.39	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251022	0.0004	0.0004	0.0004	0.0004	0	0.0004
GROW.US	U.S. Global Investors Inc	20251022	2.645	2.6536	2.57	2.6	58666	2.5694	down	down	correct
GRPN.US	Groupon Inc	20251022	21.01	21.81	20.78	21.38	1343000	21.38	up	up	correct
GRTX.US	Galera Therapeutics Inc	20251022	0.018	0.0275	0.017	0.023	2745616	0.023	up	up	correct
GRVY.US	Gravity Co. Ltd	20251022	58.755	58.9659	57.69	58.35	12698	58.35	down	down	correct
GRWG.US	GrowGeneration Corp	20251022	1.65	1.69	1.62	1.68	422844	1.68	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20251022	57.52	58.5	56.74	57.78	43641	57.3832	up	up	correct
GSHD.US	Goosehead Insurance Inc	20251022	68.58	69.42	67.285	68.65	437701	68.65	up	up	correct
GSIT.US	GSI Technology Inc	20251022	10.19	13.7	10.112	12.89	27602289	12.89	up	up	correct
GSM.US	Ferroglobe PLC	20251022	5.05	5.16	4.88	4.9	2102518	4.8853	down	down	correct
GSRDX.US	GSRDX	20251022	7.51	7.51	7.51	7.51	0	7.3586
GSREX.US	GSREX	20251022	7.51	7.51	7.51	7.51	0	7.3725
GSRHX.US	GSRHX	20251022	7.98	7.98	7.98	7.98	0	7.8236
GSRJX.US	GSRJX	20251022	7.52	7.52	7.52	7.52	0	7.3736
GSRQX.US	GSRQX	20251022	7.67	7.67	7.67	7.67	0	7.5186
GT.US	The Goodyear Tire & Rubber Company	20251022	7.15	7.16	7.04	7.04	6857200	7.04	down	down	correct
GTBP.US	GT Biopharma Inc	20251022	0.71	0.71	0.66	0.671	542000	0.671	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20251022	1.22	1.23	1.15	1.18	219000	1.18	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20251022	1.55	1.98	1.52	1.73	1613916	1.73	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251022	48.64	49.46	47.98	48.09	3067400	48.09	down	down	correct
GTX.US	Garrett Motion Inc	20251022	12.59	12.72	12.44	12.51	2782900	12.4005	down	down	correct
GURE.US	Gulf Resources Inc	20251022	0.5	0.55	0.4701	0.5233	56804	5.233	up	down	incorrect
GWRS.US	Global Water Resources Inc	20251022	10.46	10.495	10.31	10.49	65558	10.3754	up	down	incorrect
GYRO.US	Gyrodyne LLC	20251022	10.05	10.05	10.05	10.05	0	10.05
HAFC.US	Hanmi Financial Corporation	20251022	25.51	26.54	25.21	26.46	295226	25.9328	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20251022	1.38	1.64	1.38	1.5	6852172	1.5	up	up	correct
HALL.US	Hallmark Financial Services Inc	20251022	0.051	0.051	0.051	0.051	0	0.051
HALO.US	Halozyme Therapeutics Inc	20251022	67.03	67.36	65.76	65.77	1352800	65.77	down	down	correct
HAS.US	Hasbro Inc	20251022	74.23	75.84	73.84	75.16	2165800	73.9582	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20251022	15.9	16.01	15.8	15.87	25895600	15.7314	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20251022	23.43	23.433	23.35	23.43	4000	22.7108
HBANP.US	Huntington Bancshares Incorporated	20251022	18.43	18.4702	18.26	18.32	40897	18.0217	down	down	correct
HBCP.US	Home Bancorp Inc	20251022	54.77	55.79	54.25	54.75	31903	54.163	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20251022	0.41	0.4199	0.395	0.3985	460942	0.3985	down	up	incorrect
HBNC.US	Horizon Bancorp Inc	20251022	15.75	16.07	15.74	15.96	333832	15.8094	up	up	correct
HBT.US	HBT Financial Inc	20251022	24.84	25.33	24.55	25.04	30700	24.6309	up	down	incorrect
HCAT.US	Health Catalyst Inc	20251022	3.18	3.21	3.1004	3.16	296074	3.16	down	up	incorrect
HCKT.US	The Hackett Group Inc	20251022	19.17	19.25	18.9	18.95	189380	18.836	down	down	correct
HCM.US	HUTCHMED (China) Limited	20251022	15.15	15.255	15.065	15.11	14242	15.11	down	down	correct
HCSG.US	Healthcare Services Group Inc	20251022	18.46	19.9999	18.14	18.85	1876392	18.85	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251022	2.7	2.77	2.57	2.63	10210	157.8	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251022	3.91	3.9627	3.9	3.92	33804	3.92	up	up	correct
HDSN.US	Hudson Technologies Inc	20251022	9.05	9.1	8.87	9.1	285787	9.1	up	up	correct
HELE.US	Helen of Troy Limited	20251022	19.18	19.97	19.15	19.52	765991	19.52	up	up	correct
HEPS.US	D	20251022	2.64	2.645	2.6	2.61	80916	2.61	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251022	14.15	14.15	14.14	14.15	747	13.9153
HFFG.US	HF Foods Group Inc	20251022	2.45	2.59	2.37	2.4	71108	2.4	down	down	correct
HFWA.US	Heritage Financial Corporation	20251022	22.96	23.28	22.8	22.98	148496	22.5248	up	up	correct
HGBL.US	Heritage Global Inc	20251022	1.53	1.53	1.48	1.51	56100	1.51	down	down	correct
HIFS.US	Hingham Institution for Savings	20251022	289.9	304.69	288.63	304.41	96620	302.2713	up	up	correct
HIHO.US	Highway Holdings Limited	20251022	1.6	1.62	1.58	1.62	4194	1.62	up	up	correct
HIMX.US	Himax Technologies Inc	20251022	9.1	9.13	8.6544	8.8	854334	8.8	down	down	correct
HITI.US	High Tide Inc. Common Shares	20251022	3.25	3.29	3.07	3.11	604135	3.11	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251022	5.15	5.44	4.74	4.94	34044672	4.94	down	down	correct
HLIT.US	Harmonic Inc	20251022	10.32	10.38	10.1	10.37	518342	10.37	up	up	correct
HLMN.US	Hillman Solutions Corp	20251022	9.75	9.75	9.51	9.55	951804	9.55	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20251022	120.78	121.39	118.61	119.59	270303	119.107	down	down	correct
HNNA.US	Hennessy Advisors Inc	20251022	9.18	9.5196	9.1	9.4	26738	9.1343	up	down	incorrect
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251022	24.9	24.9	24.9	24.9	0	24.5965
HNRG.US	Hallador Energy Company	20251022	18.99	19.5625	18.7356	19.25	460782	19.25	up	down	incorrect
HNST.US	The Honest Company Inc	20251022	3.54	3.555	3.44	3.55	4551065	3.55	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20251022	9.03	9.37	8.72	8.81	35613	8.7151	down	up	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20251022	0.42	0.5	0.42	0.5	5100	0.5	up	down	incorrect
HOLX.US	Hologic Inc	20251022	74.05	74.225	73.88	73.93	11159460	73.93	down	down	correct
HON.US	Honeywell International Inc	20251022	197.738	198.1056	194.1565	194.7314	4532910	192.6157	down	up	incorrect
HONE.US	HarborOne Bancorp Inc	20251022	13.96	14.06	13.77	13.83	478385	13.83	down	up	incorrect
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251022	131.63	132.36	120.88	127.22	37786900	127.22	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20251022	0.865	0.9	0.865	0.87	10000	0.87	up	up	correct
HOPE.US	Hope Bancorp Inc	20251022	10.59	10.785	10.54	10.57	668893	10.3129	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20251022	1.41	1.42	1.28	1.34	809700	1.34	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20251022	1.59	1.62	1.55	1.59	576594	1.59
HPK.US	HighPeak Energy Inc	20251022	6.84	6.9	6.63	6.8	407900	6.7595	down	down	correct
HQI.US	HireQuest Inc	20251022	8.54	8.85	8.5	8.8	26700	8.6943	up	up	correct
HQY.US	HealthEquity Inc	20251022	95.91	96.48	94.45	95.48	1044485	95.48	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251022	26.16	26.49	26.04	26.27	636200	26.27	up	up	correct
HROW.US	Harrow Health Inc	20251022	40.75	40.83	38.3	38.89	536300	38.89	down	down	correct
HRTX.US	Heron Therapeutics Inc	20251022	1.3	1.31	1.17	1.19	2585952	1.19	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20251022	5.94	5.94	5.8109	5.88	545747	5.5003	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20251022	6.66	7	6.01	6.25	1158700	6.25	down	down	correct
HSIC.US	Henry Schein Inc	20251022	64.23	64.83	63.37	63.51	2194078	63.51	down	up	incorrect
HSII.US	Heidrick & Struggles International Inc	20251022	58.31	58.39	58.246	58.26	344550	58.1114	down	up	incorrect
HST.US	Host Hotels & Resorts Inc	20251022	16.67	17.05	16.6	16.8	5351800	16.4785	up	down	incorrect
HSTM.US	HealthStream Inc	20251022	26.69	27.25	26.66	26.83	175479	26.796	up	up	correct
HTBK.US	Heritage Commerce Corp	20251022	9.94	10.075	9.86	9.89	418782	9.6767	down	down	correct
HTHT.US	Huazhu Group Limited	20251022	38.5	38.74	38.27	38.53	1077578	38.53	up	up	correct
HTLD.US	Heartland Express Inc	20251022	8.49	8.57	8.34	8.37	417273	8.3518	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20251022	4.82	4.84	4.5	4.69	30700	4.69	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20251022	0.036	0.036	0.0217	0.0218	96836	0.0218	down	down	correct
HUBG.US	Hub Group Inc	20251022	37.04	37.16	35.56	35.98	557001	35.8666	down	up	incorrect
HUDI.US	Huadi International Group Co. Ltd	20251022	1.29	1.33	1.29	1.32	16806	1.32	up	down	incorrect
HUIZ.US	Huize Holding Limited	20251022	3.69	3.76	3.46	3.69	22700	3.69
HUMA.US	Humacyte Inc	20251022	1.72	1.7499	1.61	1.62	6344118	1.62	down	up	incorrect
HUMAW.US	Humacyte Inc	20251022	0.2607	0.2696	0.2402	0.2606	4280	0.2606	down	up	incorrect
HURC.US	Hurco Companies Inc	20251022	18.41	19.06	18.23	18.23	20401	18.23	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20251022	153.86	153.99	150.88	152.45	96885	152.45	down	up	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20251022	46	46.51	36.2	38.84	18572850	38.84	down	up	incorrect
HWBK.US	Hawthorn Bancshares Inc	20251022	29.75	30.35	29.72	30.35	10235	30.1708	up	up	correct
HWC.US	Hancock Whitney Corporation	20251022	56.96	57.23	55.98	56.19	1049000	55.3707	down	down	correct
HWCPZ.US	HWCPZ	20251022	24.395	24.416	24.39	24.413	2100	23.6187	up	up	correct
HWKN.US	Hawkins Inc	20251022	164.3	167.335	162.86	163.38	94780	162.922	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20251022	11.31	11.31	11.31	11.31	1400	11.31
HYFM.US	Hydrofarm Holdings Group Inc	20251022	2.89	2.9	2.845	2.89	12800	2.89
HYMC.US	Hycroft Mining Holding Corporation	20251022	7.05	7.67	6.93	7.61	1685200	7.61	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20251022	16	16.35	15.44	15.46	941722	15.46	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251022	10.22	10.23	10.2	10.21	1669370	10.21	down	down	correct
IBCP.US	Independent Bank Corporation	20251022	32.18	32.53	31.94	32.16	266957	31.7439	down	down	correct
IBEX.US	IBEX Limited	20251022	37.23	37.29	36.416	36.98	86379	36.98	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20251022	66.56	66.95	64.15	64.77	5747000	64.6209	down	down	correct
IBOC.US	International Bancshares Corporation	20251022	66.335	66.99	66.27	66.63	216703	65.9582	up	up	correct
IBRX.US	ImmunityBio Inc	20251022	2.42	2.45	2.3	2.36	12031400	2.36	down	down	correct
ICCC.US	ImmuCell Corporation	20251022	6.105	6.4884	6.01	6.4884	7603	6.4884	up	up	correct
ICCM.US	Icecure Medical	20251022	0.8325	0.8401	0.785	0.7938	621455	0.7938	down	down	correct
ICFI.US	ICF International Inc	20251022	90.97	91.61	89.32	89.56	122059	89.4131	down	down	correct
ICHR.US	Ichor Holdings Ltd	20251022	22.13	22.68	20.58	21.05	797268	21.05	down	down	correct
ICLR.US	ICON Public Limited Company	20251022	194.74	197.92	189	192.6	1844845	192.6	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251022	2.83	2.88	2.79	2.815	22300	2.6858	down	down	correct
ICUI.US	ICU Medical Inc	20251022	121.59	123.7533	120.94	122.35	185889	122.35	up	up	correct
IDCC.US	InterDigital Inc	20251022	370.56	372.66	353.8307	363.91	371392	363.0989	down	down	correct
IDN.US	Intellicheck Inc	20251022	4.72	4.8326	4.53	4.62	55556	4.62	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20251022	642.41	642.41	628.6	633.78	465451	633.78	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20251022	29	29.525	28.5	28.64	1136900	28.64	down	down	correct
IEP.US	Icahn Enterprises L.P	20251022	8.2	8.27	8.11	8.18	549500	7.7126	down	down	correct
IESC.US	IES Holdings Inc	20251022	396	399.7499	348.0829	359.98	162235	359.98	down	down	correct
IFBD.US	Infobird Co. Ltd	20251022	1.18	1.22	1.09	1.14	368093	1.14	down	down	correct
IFMK.US	iFresh Inc	20251022	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20251022	1.38	1.38	1.24	1.27	743435	1.27	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20251022	22.45	22.65	22.19	22.23	42721	22.1855	down	down	correct
IHRT.US	iHeartMedia Inc	20251022	3.05	3.2999	3.0499	3.27	1103415	3.27	up	up	correct
III.US	Information Services Group Inc	20251022	5.58	5.6299	5.41	5.5	178136	5.4571	down	up	incorrect
IIIV.US	i3 Verticals Inc	20251022	30.91	31.67	30.45	31.67	201938	31.67	up	down	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251022	1.12	1.12	1.01	1.04	676032	1.04	down	up	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251022	0.342	0.342	0.342	0.342	0	0.342
IKT.US	Inhibikase Therapeutics Inc	20251022	1.58	1.605	1.49	1.54	106525	1.54	down	down	correct
ILMN.US	Illumina Inc	20251022	98.39	99.54	95.82	97.23	1651700	97.23	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20251022	5.77	6.03	5.77	6.02	246445	5.9167	up	up	correct
IMAB.US	I	20251022	5.1	5.12	4.62	4.82	982259	4.82	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251022	10.05	10.05	10.05	10.05	500	10.05
IMCC.US	IM Cannabis Corp	20251022	1.9	1.985	1.81	1.86	49625	1.86	down	up	incorrect
IMCR.US	Immunocore Holdings plc	20251022	33.39	33.77	31.52	32.51	345145	32.51	down	up	incorrect
IMKTA.US	Ingles Markets Incorporated	20251022	72.5	73.41	71.515	73.18	81644	73.0046	up	up	correct
IMMP.US	Immutep Limited	20251022	2.05	2.09	1.97	2	221550	2	down	down	correct
IMMR.US	Immersion Corporation	20251022	7.06	7.09	6.795	6.82	339346	6.742	down	down	correct
IMNM.US	Immunome Inc	20251022	16.87	17.317	15.83	15.9	1684400	15.9	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251022	20.4	20.58	20.2	20.35	4499	20.35	down	down	correct
IMRA.US	IMARA Inc	20251022	37.23	37.23	34.92	36.1712	5398	26.9349	down	down	correct
IMRN.US	Immuron Limited	20251022	2.2	2.22	2.06	2.09	56794	2.09	down	down	correct
IMRX.US	Immuneering Corporation	20251022	5.78	5.84	5.23	5.35	1433492	5.35	down	down	correct
IMTE.US	Integrated Media Technology Limited	20251022	0.98	0.995	0.96	0.96	14400	0.96	down	down	correct
IMTX.US	Immatics N.V	20251022	10.5	10.605	9.985	10.13	381837	10.13	down	down	correct
IMUX.US	Immunic Inc	20251022	0.822	0.825	0.781	0.789	1735600	0.789	down	down	correct
IMVT.US	Immunovant Inc	20251022	18.99	19.42	18.75	18.9	2053900	18.9	down	down	correct
IMXI.US	International Money Express Inc	20251022	14.73	14.775	14.73	14.76	341946	14.76	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20251022	2.05	2.12	2.04	2.08	47300	2.08	up	up	correct
INBK.US	First Internet Bancorp	20251022	21.76	22.25	21.51	21.91	65408	21.8451	up	up	correct
INBKZ.US	INBKZ	20251022	24.95	24.95	24.61	24.61	1300	23.5943	down	down	correct
INBX.US	Inhibrx Inc	20251022	37.27	37.6	30.39	31.52	370100	31.52	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251022	1.49	1.5001	1.42	1.43	32840	1.43	down	down	correct
INCY.US	Incyte Corporation	20251022	87.4	88.21	87.25	88.06	1582675	88.06	up	up	correct
INDB.US	Independent Bank Corp	20251022	69.1	69.52	67.67	67.97	276401	67.4401	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251022	5.47	5.53	5.155	5.35	4497000	5.35	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20251022	3.5	3.577	3.42	3.45	44300	3.45	down	down	correct
INGN.US	Inogen Inc	20251022	8.5	9.13	8.5	8.85	309955	8.85	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251022	14.87	14.973	14	14.05	15800	14.05	down	up	incorrect
INM.US	InMed Pharmaceuticals Inc	20251022	2.1	2.15	2.02	2.06	94268	2.06	down	up	incorrect
INMB.US	INmune Bio Inc	20251022	1.88	1.885	1.75	1.78	415791	1.78	down	up	incorrect
INMD.US	InMode Ltd	20251022	16.03	16.0722	15.51	15.59	510848	15.59	down	up	incorrect
INN.US	PF	20251022	19.29	19.61	19.29	19.33	1598	18.594	up	down	incorrect
INNV.US	InnovAge Holding Corp	20251022	5.12	5.2	4.9	5.12	83624	5.12
INO.US	Inovio Pharmaceuticals Inc	20251022	2.3	2.31	2.22	2.22	1250100	2.22	down	up	incorrect
INOD.US	Innodata Inc	20251022	74.79	75.8852	67.4	72.07	2288924	72.07	down	up	incorrect
INOV.US	Inovalon Holdings Inc	20251022	33.61	33.61	33.539	33.539	400	33.539	down	up	incorrect
INSE.US	Inspired Entertainment Inc	20251022	7.87	8.11	7.815	7.99	93200	7.99	up	up	correct
INSG.US	Inseego Corp	20251022	14.56	14.84	13.16	14.05	474300	14.05	down	down	correct
INSM.US	Insmed Incorporated	20251022	165.9	166.62	159.65	160.4	2431482	160.4	down	down	correct
INTA.US	Intapp Inc. Common Stock	20251022	39.71	39.93	39.22	39.4	549800	39.4	down	down	correct
INTC.US	Intel Corporation	20251022	37.835	37.93	36.0401	36.92	87099914	36.92	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20251022	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20251022	35.5	40	27.11	37.97	36600	37.97	up	up	correct
INTU.US	Intuit Inc	20251022	674.2	682.47	670.43	670.77	1272115	669.5369	down	down	correct
INTZ.US	Intrusion Inc	20251022	1.92	1.92	1.75	1.78	259745	1.78	down	up	incorrect
INVA.US	Innoviva Inc	20251022	17.45	18.79	17.22	18.35	1763522	18.35	up	down	incorrect
INVE.US	Identiv Inc	20251022	4.01	4.01	3.76	3.76	41705	3.76	down	up	incorrect
INVZ.US	Innoviz Technologies Ltd	20251022	2.06	2.09	1.92	2	9306143	2	down	up	incorrect
INVZW.US	Innoviz Technologies Ltd	20251022	0.0736	0.084	0.056	0.084	67478	0.084	up	down	incorrect
IOBT.US	IO Biotech Inc. Common Stock	20251022	0.99	1.23	0.93	1.17	7758302	1.17	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20251022	71.23	71.98	70.6	71.5	1508356	71.5	up	up	correct
IOSP.US	Innospec Inc	20251022	74.67	76.06	74.67	75.89	153421	74.9759	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20251022	2.25	2.25	2.1	2.15	13741700	2.15	down	down	correct
IPAR.US	Inter Parfums Inc	20251022	99.23	100.73	98.325	99.02	202725	98.0792	down	down	correct
IPDN.US	Professional Diversity Network Inc	20251022	3.5	3.655	3.2994	3.34	107735	3.34	down	down	correct
IPGP.US	IPG Photonics Corporation	20251022	86.92	87.8	84.52	85.42	195208	85.42	down	down	correct
IPHA.US	Innate Pharma S.A	20251022	2.16	2.16	2.08	2.09	6413	2.09	down	down	correct
IPSC.US	Century Therapeutics Inc.	20251022	0.556	0.568	0.551	0.563	453700	0.563	up	up	correct
IPW.US	iPower Inc.	20251022	0.56	0.6489	0.5551	0.594	34537	17.82	up	up	correct
IPWR.US	Ideal Power Inc	20251022	5.45	5.61	5.45	5.52	16700	5.52	up	up	correct
IQ.US	iQIYI Inc	20251022	2.15	2.27	2.14	2.17	8679377	2.17	up	up	correct
IRBT.US	iRobot Corporation	20251022	4.51	5.31	4.14	4.5	8862582	4.5	down	down	correct
IRDM.US	Iridium Communications Inc	20251022	18.9	19.89	18.53	19.66	6517898	19.5026	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251022	53.65	57.873	48.2	51.83	53283000	51.83	down	down	correct
IRIX.US	IRIDEX Corporation	20251022	1.08	1.08	1.05	1.06	16728	1.06	down	up	incorrect
IRMD.US	IRadimed Corporation	20251022	75.88	78.06	75.5776	77.58	83265	76.8755	up	down	incorrect
IROQ.US	IF Bancorp Inc	20251022	25.02	25.3593	25.02	25.3	1688	25.3	up	down	incorrect
IRTC.US	iRhythm Technologies Inc	20251022	179.59	180.78	174.09	176.87	410794	176.87	down	up	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20251022	1.56	1.59	1.5	1.57	886288	1.57	up	down	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20251022	0.771	0.8	0.74	0.76	323000	0.76	down	down	correct
ISRG.US	Intuitive Surgical Inc	20251022	543	549.85	522.1656	527.03	8347517	527.03	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20251022	11.38	11.64	10.8	10.8	951361	10.8	down	down	correct
ISTR.US	Investar Holding Corporation	20251022	23.1	23.55	23.1	23.44	38533	23.3441	up	up	correct
ITIC.US	Investors Title Company	20251022	261.81	264.605	259.05	264.3	16609	255.6009	up	up	correct
ITRI.US	Itron Inc	20251022	133.68	133.97	131.375	132.44	520593	132.44	down	down	correct
ITRM.US	Iterum Therapeutics plc	20251022	0.734	0.737	0.692	0.697	603900	0.697	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20251022	37.37	37.55	36.7401	37.19	40779	36.7613	down	down	correct
IVA.US	Inventiva S.A	20251022	4.96	5.3939	4.96	5.35	100797	5.35	up	up	correct
IZEA.US	IZEA Worldwide Inc	20251022	5.26	5.35	5.1	5.1	177451	5.1	down	down	correct
JACK.US	Jack in the Box Inc	20251022	18.06	18.56	17.85	18.24	1064462	18.24	up	up	correct
JAGX.US	Jaguar Health Inc	20251022	2.03	2.059	1.77	1.89	175800	1.89	down	down	correct
JAKK.US	JAKKS Pacific Inc	20251022	19.31	19.76	18.8	18.84	119343	18.3513	down	down	correct
JAMF.US	Jamf Holding Corp	20251022	10.58	10.628	10.425	10.49	1297261	10.49	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251022	26.63	26.895	25.35	26.34	990800	26.34	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251022	137.93	139.75	136.46	138.52	604600	138.52	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251022	169.11	170.3	167.35	168.53	1711300	167.7555	down	down	correct
JBLU.US	JetBlue Airways Corporation	20251022	4.66	4.695	4.53	4.62	27558990	4.62	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251022	60.78	62.205	60.35	61.89	60438	61.0379	up	up	correct
JD.US	JD.com Inc	20251022	32.61	32.865	32.165	32.46	9981400	32.46	down	up	incorrect
JFIN.US	Jiayin Group Inc	20251022	10	10.09	9.615	9.89	26014	9.89	down	up	incorrect
JFU.US	9F Inc	20251022	5.14	5.1603	4.85	5.09	7577	5.09	down	up	incorrect
JG.US	Aurora Mobile Limited	20251022	8.4	8.46	8.0514	8.1491	2837	8.1491	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20251022	93	94.68	92	94.08	181773	93.2874	up	down	incorrect
JKHY.US	Jack Henry & Associates Inc	20251022	156.38	158.99	155.88	157	1019700	155.9106	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20251022	43.19	43.4429	42.57	43.32	50691	42.9984	up	up	correct
JPM.US	PM	20251022	19.28	19.28	19.12	19.18	90626	18.651	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20251022	3.29	3.295	3.24	3.28	364658	3.178	down	down	correct
JRVR.US	James River Group Holdings Ltd	20251022	5.37	5.38	5.23	5.29	149796	5.2822	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251022	19.68	19.7163	19.4	19.4	9016	19.0322	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20251022	2.52	2.568	2.35	2.4	241500	2.4	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20251022	0.1142	0.1142	0.1141	0.1142	1643	0.1142
JVA.US	Coffee Holding Co. Inc	20251022	4.23	4.31	4.14	4.19	74748	4.0812	down	down	correct
JWEL.US	Jowell Global Ltd	20251022	1.79	1.93	1.73	1.74	248200	1.74	down	down	correct
JYNT.US	The Joint Corp	20251022	8.7	8.7	8.45	8.5	86064	8.5	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20251022	0.336	0.336	0.321	0.326	11993	13.04	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251022	0.912	0.93	0.823	0.8231	657621	0.8231	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20251022	79.5	80.145	77.24	77.895	155876	76.7976	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20251022	11.5	11.56	10.93	11.13	815058	11.13	down	down	correct
KARO.US	Karooooo Ltd	20251022	46.28	46.91	44.5	45.18	50368	45.18	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251022	0.6063	0.65	0.6003	0.6262	119264	0.6262	up	up	correct
KBNT.US	Kubient Inc	20251022	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20251022	12.62	12.82	12.02	12.27	1631700	12.27	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20251022	27.73	28.1	27.37	27.39	15831000	27.1651	down	down	correct
KE.US	Kimball Electronics Inc	20251022	28.59	29.51	28.55	29.43	225957	29.43	up	up	correct
KELYA.US	Kelly Services Inc	20251022	12.88	12.88	12.4455	12.55	233577	12.339	down	down	correct
KELYB.US	Kelly Services Inc	20251022	12.95	12.95	12.95	12.95	200	12.7826
KEQU.US	Kewaunee Scientific Corporation	20251022	46.33	46.455	43.2	46.09	11332	46.09	down	up	incorrect
KFFB.US	Kentucky First Federal Bancorp	20251022	3.92	4	3.87	3.91	6222	3.91	down	up	incorrect
KFRC.US	Kforce Inc	20251022	28.36	28.64	27.98	28.08	178600	27.3133	down	up	incorrect
KHC.US	The Kraft Heinz Company	20251022	25.54	25.95	25.425	25.64	8860300	24.8227	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20251022	17.88	18.15	17.23	17.88	312554	17.88
KINS.US	Kingstone Companies Inc	20251022	14.9	14.96	14.57	14.88	180104	14.7842	down	down	correct
KLAC.US	KLA Corporation	20251022	1147.4301	1147.4301	1090.34	1114.3199	1361400	1111.0098	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20251022	0.0001	0.0001	0.0001	0.0001	3776	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20251022	39.67	40.01	37.89	38.51	392268	38.3375	down	up	incorrect
KLTR.US	Kaltura Inc. Common Stock	20251022	1.61	1.65	1.5672	1.61	315577	1.61
KLXE.US	KLX Energy Services Holdings Inc	20251022	1.68	1.79	1.67	1.69	210517	1.69	up	down	incorrect
KMDA.US	Kamada Ltd	20251022	6.91	6.93	6.72	6.8	69642	6.8	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20251022	1.25	1.2699	1.21	1.22	69644	1.22	down	up	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251022	39.685	39.79	38.46	38.9	422241	38.9	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20251022	456.57	459.03	446.48	452.6	194300	452.0951	down	up	incorrect
KOD.US	Kodiak Sciences Inc	20251022	18.62	18.9999	17.6516	18.05	1226724	18.05	down	up	incorrect
KOPN.US	Kopin Corporation	20251022	4.08	4.16	3.48	3.66	6887640	3.66	down	up	incorrect
KOSS.US	Koss Corporation	20251022	5.46	5.59	4.85	4.97	153800	4.97	down	down	correct
KPLT.US	Katapult Holdings Inc	20251022	12.4	12.4	11.53	11.74	60200	11.74	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251022	0.0075	0.0077	0.0054	0.0054	205853	0.0054	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20251022	2.49	2.528	2.21	2.26	93000	2.26	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20251022	6.47	6.75	5.71	6.14	331668	6.14	down	down	correct
KRKR.US	36Kr Holdings Inc	20251022	5.7324	5.7324	5.49	5.695	3478	5.695	down	down	correct
KRMD.US	Repro Med Systems Inc	20251022	4.21	4.29	4.15	4.25	70618	4.25	up	up	correct
KRNT.US	Kornit Digital Ltd	20251022	14.16	14.21	13.64	14.15	367049	14.15	down	down	correct
KRNY.US	Kearny Financial Corp	20251022	6.69	6.8	6.65	6.72	384514	6.5156	up	up	correct
KROS.US	Keros Therapeutics Inc	20251022	15.42	15.755	15.03	15.56	815228	15.56	up	up	correct
KRT.US	Karat Packaging Inc	20251022	25.485	25.51	25.08	25.32	85700	24.3451	down	down	correct
KRUS.US	Kura Sushi USA Inc	20251022	66.23	67	64.42	66.44	234361	66.44	up	up	correct
KRYS.US	Krystal Biotech Inc	20251022	190.67	190.67	183.88	186.42	265200	186.42	down	down	correct
KTCC.US	Key Tronic Corporation	20251022	3.25	3.335	3.23	3.23	24039	3.23	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251022	90	90	80.81	84.3	4516545	84.3	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20251022	0.776	0.776	0.69	0.719	101800	0.719	down	down	correct
KURA.US	Kura Oncology Inc	20251022	9.58	9.65	9.17	9.28	1348644	9.28	down	down	correct
KVHI.US	KVH Industries Inc	20251022	5.68	5.76	5.55	5.57	25072	5.57	down	down	correct
KXIN.US	Kaixin Auto Holdings	20251022	0.869	0.966	0.81	0.83	28967	24.9	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20251022	59.19	59.19	55.27	55.8	769300	55.8	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20251022	6.92	7.07	6.6	6.7	25800	6.7	down	down	correct
KZR.US	Kezar Life Sciences Inc	20251022	6.2	6.2	5.9508	6.17	114457	6.17	down	down	correct
LAKE.US	Lakeland Industries Inc	20251022	16.5	16.71	15.95	15.99	133178	15.9596	down	up	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20251022	121.28	121.625	120.23	121.15	386844	119.4371	down	up	incorrect
LAND.US	Gladstone Land Corporation	20251022	8.9	9.07	8.84	9.04	413200	8.8219	up	down	incorrect
LANDM.US	Gladstone Land Corporation	20251022	24.92	24.92	24.9	24.9	11300	24.59	down	down	correct
LANDO.US	Gladstone Land Corporation	20251022	19.37	19.41	19.37	19.41	4300	18.7997	up	up	correct
LARAX.US	LARAX	20251022	8.77	8.77	8.77	8.77	0	8.5066
LARK.US	Landmark Bancorp Inc	20251022	26.05	26.49	25.8	26.49	5460	24.8321	up	up	correct
LASR.US	nLIGHT Inc	20251022	31.53	31.8995	29.49	30.37	915213	30.37	down	down	correct
LAUR.US	Laureate Education Inc	20251022	29.69	29.94	29.24	29.55	965976	29.55	down	down	correct
LAZR.US	Luminar Technologies Inc	20251022	1.84	1.85	1.67	1.72	7757200	1.72	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20251022	57.57	57.57	56.071	56.17	52631	56.17	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20251022	57.78	57.9729	56.22	56.33	1118859	56.33	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20251022	24.99	24.99	24.75	24.75	5300	24.3077	down	down	correct
LBTYA.US	Liberty Global plc	20251022	10.98	11.19	10.95	11.07	1457516	11.07	up	up	correct
LBTYB.US	Liberty Global plc	20251022	11.5	11.5	11.5	11.5	400	11.5
LBTYK.US	Liberty Global plc	20251022	11.12	11.245	11.055	11.16	481207	11.16	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20251022	29.064	29.1	28.85	29.02	7759	28.99	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20251022	19.65	19.81	18.23	18.5	8890600	18.5	down	down	correct
LCNB.US	LCNB Corp	20251022	14.65	14.9274	14.65	14.83	26579	14.435	up	up	correct
LCRDX.US	LCRDX	20251022	8.77	8.77	8.77	8.77	0	8.4178
LCRUX.US	LCRUX	20251022	8.77	8.77	8.77	8.77	0	8.507
LCUT.US	Lifetime Brands Inc	20251022	3.45	3.508	3.3	3.31	44982	3.2278	down	down	correct
LE.US	Lands' End Inc	20251022	15.65	15.87	15.405	15.56	133515	15.56	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20251022	242.95	244.53	238.52	238.93	227836	238.1544	down	down	correct
LEDS.US	SemiLEDs Corporation	20251022	2.61	2.61	2.44	2.5199	37338	2.5199	down	down	correct
LEE.US	Lee Enterprises Incorporated	20251022	4.009	4.32	4	4.125	38419	4.125	up	up	correct
LEGH.US	Legacy Housing Corporation	20251022	24.4	24.4	23.66	23.9	91967	23.9	down	down	correct
LEGN.US	Legend Biotech Corporation	20251022	32.53	32.9	31.785	32.11	1123200	32.11	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251022	46.01	46.01	46.01	46.01	0	45.406
LESL.US	Leslie's Inc	20251022	3.93	3.96	3.61	3.8	140200	3.8	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20251022	0.89	0.946	0.88	0.915	166300	0.915	up	up	correct
LFMD.US	LifeMD Inc	20251022	6.1	6.22	5.965	6.15	913670	6.15	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251022	23.982	24	23.933	23.934	900	23.3637	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20251022	5.14	5.25	5.075	5.11	1230588	5.11	down	down	correct
LFUS.US	Littelfuse Inc	20251022	269.88	271.085	262.1	262.7	114226	261.3155	down	down	correct
LFVN.US	LifeVantage Corporation	20251022	8.64	8.73	8.495	8.67	116500	8.5299	up	up	correct
LGHL.US	Lion Group Holding Ltd	20251022	1.17	1.17	1	1.06	17877	13.78	down	down	correct
LGIH.US	LGI Homes Inc	20251022	46.59	47.47	45.69	45.77	360066	45.77	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251022	186.37	187.81	180.59	185.57	182800	185.57	down	down	correct
LGO.US	Largo Resources Ltd	20251022	1.21	1.21	1.12	1.15	2164944	1.15	down	down	correct
LGVN.US	Longeveron Inc	20251022	0.849	0.85	0.801	0.829	449500	0.829	down	down	correct
LI.US	Li Auto Inc	20251022	21.99	22.14	21.7	21.86	3187638	21.86	down	down	correct
LIDR.US	Aeye Inc	20251022	2.51	2.59	2.36	2.46	4083740	2.46	down	down	correct
LIDRW.US	AEye Inc	20251022	0.1753	0.19	0.1503	0.16	82074	0.16	down	down	correct
LILA.US	Liberty Latin America Ltd	20251022	8.24	8.34	8.12	8.32	241008	8.32	up	up	correct
LILAK.US	Liberty Latin America Ltd	20251022	8.29	8.455	8.23	8.42	633662	8.42	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20251022	23.24	23.42	22.725	22.99	123486	22.99	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20251022	12.85	12.99	12.58	12.61	259112	12.61	down	down	correct
LINK.US	Interlink Electronics Inc	20251022	9.3101	9.51	8.8001	9.29	117300	6.1933	down	down	correct
LIQT.US	LiqTech International Inc	20251022	2.394	2.57	2.39	2.39	17332	2.39	down	down	correct
LITE.US	Lumentum Holdings Inc	20251022	164.53	166.91	152.54	158.06	2407345	158.06	down	up	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20251022	4.3	4.43	4.04	4.28	2295500	4.28	down	up	incorrect
LIVE.US	Live Ventures Incorporated	20251022	17.11	17.11	16.79	16.79	1800	16.79	down	up	incorrect
LIVN.US	LivaNova PLC	20251022	54.93	55.315	54.2894	54.85	420697	54.85	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251022	4.52	4.52	4.185	4.28	91966	4.28	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251022	0.17	0.17	0.17	0.17	4300	0.17
LKFN.US	Lakeland Financial Corporation	20251022	61.42	62.02	60.9	61.11	111877	60.0882	down	down	correct
LKQ.US	LKQ Corporation	20251022	30.54	30.885	30.33	30.35	2044639	30.0424	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20251022	89.98	91.18	89.885	90.095	89927	89.8874	up	up	correct
LMB.US	Limbach Holdings Inc	20251022	94.75	96.62	90.26	91.82	108258	91.82	down	down	correct
LMFA.US	LM Funding America Inc	20251022	1.05	1.06	1.01	1.03	303100	1.03	down	down	correct
LMNR.US	Limoneira Company	20251022	14.75	15.005	14.625	14.95	52318	14.8597	up	up	correct
LNSR.US	LENSAR Inc	20251022	12.15	12.31	12.145	12.22	66233	12.22	up	up	correct
LNT.US	Alliant Energy Corporation	20251022	68.54	68.77	68.1	68.56	2016997	67.4989	up	up	correct
LNTH.US	Lantheus Holdings Inc	20251022	57.7	57.935	56.94	57.13	736200	57.13	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20251022	5.21	5.266	5.21	5.24	5690	5.1118	up	up	correct
LOB.US	Live Oak Bancshares Inc	20251022	34.92	35.165	34.41	34.65	246400	34.5896	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20251022	9.52	9.67	9.49	9.56	169852	9.56	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20251022	7.7	7.79	7.51	7.79	64800	7.79	up	up	correct
LOGI.US	Logitech International S.A	20251022	110.48	110.54	108.885	109.55	378017	109.55	down	down	correct
LOOP.US	Loop Industries Inc	20251022	1.53	1.6	1.51	1.59	142513	1.59	up	up	correct
LOPE.US	Grand Canyon Education Inc	20251022	216.16	218.54	214.825	218.12	180162	218.12	up	up	correct
LOVE.US	The Lovesac Company	20251022	14.86	15.3	14.63	14.77	752162	14.77	down	down	correct
LPCN.US	Lipocine Inc	20251022	2.91	2.93	2.75	2.81	50734	2.81	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20251022	340.61	342.28	336.95	339.18	645672	338.9098	down	down	correct
LPRO.US	Open Lending Corporation	20251022	1.83	1.86	1.75	1.78	1333158	1.78	down	down	correct
LPSN.US	LivePerson Inc	20251022	6.26	6.35	5.9	5.96	356370	5.96	down	down	correct
LPTH.US	LightPath Technologies Inc	20251022	8.19	8.45	7.01	7.35	2810427	7.35	down	down	correct
LPTX.US	Leap Therapeutics Inc	20251022	0.4908	0.4999	0.4333	0.4594	813297	0.4594	down	down	correct
LQDA.US	Liquidia Corporation	20251022	23.33	23.82	22.08	22.34	2274361	22.34	down	down	correct
LQDT.US	Liquidity Services Inc	20251022	24.19	24.43	23.76	24.13	205225	24.13	down	down	correct
LRCX.US	Lam Research Corporation	20251022	144.9	145.75	136.86	141.25	16927800	140.8491	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20251022	4.24	4.3	3.8809	3.93	2415364	3.93	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20251022	12.75	12.84	12.7491	12.84	18107	12.6814	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20251022	68.72	69.47	65.85	66.9	1677530	66.9	down	up	incorrect
LSTR.US	Landstar System Inc	20251022	136.14	138.14	132.96	133.16	398529	130.6042	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20251022	14.99	14.99	14.99	14.99	0	14.2775
LTBR.US	Lightbridge Corporation	20251022	22.46	23	20.34	21.27	2234700	21.27	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20251022	13.95	13.95	13.95	13.95	0	13.8803
LTCH.US	Latch Inc	20251022	0.11	0.11	0.11	0.11	37500	0.11
LTIFX.US	LTIFX	20251022	15.2	15.2	15.2	15.2	0	15.1241
LTRN.US	Lantern Pharma Inc	20251022	4.11	4.34	3.8	3.89	127322	3.89	down	down	correct
LTRX.US	Lantronix Inc	20251022	4.69	4.69	4.37	4.53	333090	4.53	down	down	correct
LTRYW.US	Lottery Com	20251022	0.0149	0.015	0.0141	0.0141	32069	0.0141	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251022	1.23	1.23	1.19	1.22	535023	1.22	down	down	correct
LULU.US	Lululemon Athletica Inc	20251022	181.45	181.5	175.9	178.29	3626600	178.29	down	down	correct
LUNA.US	Luna Innovations Incorporated	20251022	1.34	1.34	1.33	1.34	32800	1.34
LUNG.US	Pulmonx Corporation	20251022	1.64	1.6527	1.56	1.6	245333	1.6	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251022	4.64	4.8	4.35	4.35	14470	4.35	down	down	correct
LVO.US	LiveOne Inc	20251022	5.27	5.37	5	5.16	221493	5.16	down	down	correct
LVTX.US	Lava Therapeutics B.V	20251022	1.47	1.64	1.45	1.63	2564476	1.63	up	up	correct
LWAY.US	Lifeway Foods Inc	20251022	26.66	27.1	26.55	26.93	32794	26.93	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251022	4.7	4.785	4.23	4.37	1918847	4.37	down	down	correct
LX.US	LexinFintech Holdings Ltd	20251022	5.27	5.71	5.2612	5.55	4116661	5.55	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251022	0.37	0.577	0.361	0.451	5774400	0.451	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251022	1.44	1.4483	1.36	1.39	2202343	1.39	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251022	17.4	17.4	16	17.03	22533	17.03	down	down	correct
LYFT.US	Lyft Inc	20251022	20.55	20.6	19.84	20.26	13310403	20.26	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20251022	6.79	6.79	6.2482	6.49	26259	6.49	down	down	correct
LYTS.US	LSI Industries Inc	20251022	23.33	23.48	22.86	23.11	113370	22.9951	down	down	correct
LZ.US	LegalZoom.com Inc	20251022	10.45	10.49	10.24	10.34	1563310	10.34	down	down	correct
MANH.US	Manhattan Associates Inc	20251022	198.79	202.51	186.48	194.52	1802909	194.52	down	down	correct
MAPS.US	WM Technology Inc	20251022	1.04	1.07	1.04	1.06	825378	1.06	up	up	correct
MAPSW.US	WM Technology Inc	20251022	0.0217	0.0298	0.0217	0.0218	36085	0.0218	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251022	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251022	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251022	268	276.8	268	272.07	1548100	270.9052	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20251022	19.57	20.02	18.39	19.15	41372900	19.15	down	down	correct
MARK.US	Remark Holdings Inc	20251022	0.007	0.008	0.006	0.006	55719	0.006	down	down	correct
MARPS.US	Marine Petroleum Trust	20251022	4.72	4.72	4.61	4.71	99200	4.5523	down	down	correct
MASI.US	Masimo Corporation	20251022	148.85	150.655	146.22	147.23	657264	147.23	down	down	correct
MASS.US	908 Devices Inc	20251022	8.77	8.795	8.13	8.3	253623	8.3	down	down	correct
MAT.US	Mattel Inc	20251022	17.55	18.87	17	18.3	9497800	18.3	up	up	correct
MATW.US	Matthews International Corporation	20251022	23.39	23.52	22.97	23.29	168954	22.8316	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251022	3.5	3.58	3.3884	3.48	85915	3.48	down	up	incorrect
MBCN.US	Middlefield Banc Corp	20251022	33.95	34.5	32.61	33.5	140345	33.0979	down	up	incorrect
MBIN.US	Merchants Bancorp	20251022	32.2	32.82	32.12	32.44	151745	32.3505	up	down	incorrect
MBINN.US	Merchants Bancorp	20251022	20.31	20.6	20.1	20.15	8800	19.7519	down	up	incorrect
MBIO.US	Mustang Bio Inc	20251022	1.54	1.54	1.45	1.47	144083	1.47	down	down	correct
MBOT.US	Microbot Medical Inc	20251022	2.61	2.61	2.43	2.51	4076800	2.51	down	down	correct
MBRX.US	Moleculin Biotech Inc	20251022	0.4777	0.4777	0.4397	0.4466	82963	11.165	down	down	correct
MBUU.US	Malibu Boats Inc	20251022	32.2	33.14	31.99	32.74	171339	32.74	up	up	correct
MBWM.US	Mercantile Bank Corporation	20251022	44.95	45.95	44.95	45.26	65751	44.5608	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251022	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251022	26.01	26.705	26.01	26.48	41800	26.0071	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251022	21.56	21.84	21.4	21.78	153404	21.78	up	up	correct
MCHP.US	Microchip Technology Incorporated	20251022	65.21	66.06	63.3	64.5	9989800	63.5492	down	down	correct
MCHX.US	Marchex Inc	20251022	1.8	1.81	1.75	1.76	24789	1.76	down	down	correct
MCRB.US	Seres Therapeutics Inc	20251022	18.81	19.3	17.63	18.16	72800	18.16	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20251022	94.8	94.8	90.1713	93.21	122769	92.6304	down	down	correct
MDB.US	MongoDB Inc	20251022	324.3	330	318	325.1	1783400	325.1	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20251022	426.57	430.25	413.82	415.95	287981	415.95	down	down	correct
MDIA.US	MediaCo Holding Inc	20251022	1.21	1.235	1.21	1.22	26865	1.22	up	up	correct
MDLZ.US	Mondelez International Inc	20251022	61.84	62.54	60.94	61.97	7148600	61.4047	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20251022	13.445	13.52	13.445	13.52	1046	13.4465	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20251022	4.65	4.77	4.6	4.75	89200	4.75	up	up	correct
MDWD.US	MediWound Ltd	20251022	18.65	18.65	18.11	18.6	50037	18.6	down	down	correct
MDXG.US	MiMedx Group Inc	20251022	6.76	6.8	6.64	6.72	591500	6.72	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251022	4.03	4.1	3.9	4.09	96200	4.09	up	up	correct
MEDP.US	Medpace Holdings Inc	20251022	543.38	549.12	528.5001	546.74	773523	546.74	up	up	correct
MELI.US	MercadoLibre Inc	20251022	2129.56	2131.4438	2088.45	2095.21	283279	2095.21	down	down	correct
MEOH.US	Methanex Corporation	20251022	34.17	35.16	34.05	34.82	518014	34.6547	up	up	correct
MERC.US	Mercer International Inc	20251022	2.46	2.46	2.37	2.4	538722	2.4	down	down	correct
MESA.US	Mesa Air Group Inc	20251022	1.48	1.48	1.42	1.45	7171	21.75	down	down	correct
MESO.US	Mesoblast Limited	20251022	17.63	17.66	16.9	17.18	212042	17.18	down	down	correct
METC.US	Ramaco Resources Inc	20251022	38.92	41.74	38.2001	39.82	3825999	39.82	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20251022	11.92	12.19	9.03	9.76	326500	9.76	down	down	correct
MFIN.US	Medallion Financial Corp	20251022	9.87	10.18	9.87	10.07	49834	9.9483	up	up	correct
MGEE.US	MGE Energy Inc	20251022	86	87.94	85.17	87.05	109091	86.0515	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20251022	19.69	19.87	19.38	19.69	23814	19.5788
MGNI.US	Magnite Inc	20251022	18.97	19.32	18.45	18.94	1677000	18.94	down	down	correct
MGNX.US	MacroGenics Inc	20251022	2.03	2.15	1.865	1.95	1645789	1.95	down	down	correct
MGPI.US	MGP Ingredients Inc	20251022	25.01	25.07	24.57	24.57	126149	24.4559	down	down	correct
MGRC.US	McGrath RentCorp	20251022	121.14	123.2	120.195	122.2	104465	121.6673	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20251022	9.26	9.4377	8.43	8.74	514642	8.74	down	down	correct
MGYR.US	Magyar Bancorp Inc	20251022	16.75	16.75	16.75	16.75	331	16.5779
MIDD.US	The Middleby Corporation	20251022	134.52	135.23	132.63	132.83	401654	132.83	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251022	1.45	1.5195	1.03	1.23	113833	24.6	down	down	correct
MIND.US	MIND Technology Inc	20251022	10.61	11.1494	10.225	10.48	495540	10.48	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251022	68.42	70.45	68.42	69.6	601107	69.6	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20251022	2.03	2.05	1.88	1.91	2088200	1.91	down	down	correct
MITK.US	Mitek Systems Inc	20251022	9.65	9.65	9.42	9.47	333646	9.47	down	down	correct
MKSI.US	MKS Instruments Inc	20251022	138.68	141.06	130.72	134.42	1080000	134.0852	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20251022	14.5	14.82	14.5	14.82	5100	14.4688	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20251022	171.97	174.95	171.15	171.85	514824	170.3441	down	down	correct
MLAB.US	Mesa Laboratories Inc	20251022	78.32	80.835	77.72	77.92	82226	77.6349	down	up	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20251022	10.43	10.45	10.41	10.42	17310	10.42	down	up	incorrect
MLACU.US	Malacca Straits Acquisition Company Limited	20251022	11	11	11	11	0	11
MLCO.US	Melco Resorts & Entertainment Limited	20251022	8.1	8.3235	8.07	8.11	1413226	8.11	up	down	incorrect
MLKN.US	MillerKnoll Inc	20251022	17.07	17.56	17.04	17.07	454241	16.7171
MMLP.US	Martin Midstream Partners L.P	20251022	2.67	2.8484	2.65	2.73	42606	2.7199	up	down	incorrect
MMSI.US	Merit Medical Systems Inc	20251022	84.65	85.41	84.09	84.52	398878	84.52	down	up	incorrect
MMYT.US	MakeMyTrip Limited	20251022	90.38	91.01	88.905	89.26	855237	89.26	down	up	incorrect
MNDO.US	MIND C.T.I. Ltd	20251022	1.08	1.0954	1.05	1.07	26796	1.07	down	up	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20251022	192.5	193.42	188.405	190.68	676600	190.68	down	up	incorrect
MNKD.US	MannKind Corporation	20251022	5.5	5.62	5.46	5.53	4363100	5.53	up	down	incorrect
MNMD.US	Mind Medicine (MindMed) Inc	20251022	12.52	12.63	11.88	12.43	1241302	12.43	down	up	incorrect
MNOV.US	MediciNova Inc	20251022	1.216	1.23	1.21	1.22	30505	1.22	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20251022	76.51	81.21	72	79.29	100900	79.29	up	up	correct
MNRO.US	Monro Inc	20251022	18.43	18.47	17.995	18.3	500142	17.8055	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20251022	18.55	18.89	18.42	18.89	44599	18.7036	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20251022	24.7	24.7	24.55	24.69	1500	24.2228	down	down	correct
MNST.US	Monster Beverage Corporation	20251022	68.69	70.46	68.69	69.72	5132419	69.72	up	up	correct
MNTK.US	Montauk Renewables Inc	20251022	2.14	2.22	2.1	2.21	106767	2.21	up	up	correct
MNTS.US	Momentus Inc	20251022	1.24	1.285	1.15	1.19	111664	21.25	down	down	correct
MNTSW.US	Momentus Inc	20251022	0.0416	0.0416	0.037	0.0374	69816	0.0374	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20251022	28.52	28.82	28.39	28.5	107006	28.1628	down	down	correct
MOGO.US	Mogo Inc	20251022	1.75	1.76	1.655	1.68	249672	1.68	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251022	3.7	3.7	3.7	3.7	0	3.7
MOMO.US	Momo Inc	20251022	6.9	6.99	6.765	6.77	854778	6.77	down	down	correct
MORN.US	Morningstar Inc	20251022	221.61	222	219.39	219.97	358307	219.4639	down	down	correct
MOTS.US	Motus GI Holdings Inc	20251022	0.0002	0.0002	0.0002	0.0002	12575	0.0002
MOVE.US	Movano Inc	20251022	7.14	7.22	6.5101	6.7001	33544	6.7001	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20251022	16.34	16.34	15.72	16.16	136311	16.16	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20251022	27.6	28.02	27.6	27.86	103516	27.4718	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20251022	1013.55	1022.76	980.775	1001.4	713158	999.7092	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251022	4.64	4.74	4.57	4.66	5884900	4.66	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20251022	1.428	1.51	1.36	1.51	21900	1.51	up	up	correct
MRAM.US	Everspin Technologies Inc	20251022	10.3	10.3592	9.4625	9.85	417601	9.85	down	down	correct
MRBK.US	Meridian Corporation	20251022	14.904	15.06	14.63	14.85	67414	14.6226	down	down	correct
MRCC.US	Monroe Capital Corporation	20251022	6.96	6.96	6.81	6.86	48921	6.67	down	down	correct
MRCY.US	Mercury Systems Inc	20251022	78.11	78.51	75.02	75.54	707806	75.54	down	down	correct
MREO.US	Mereo BioPharma Group plc	20251022	2.1401	2.15	2.0234	2.09	2198811	2.09	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20251022	1.02	1.03	0.9601	0.9927	182303	0.9927	down	up	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20251022	2.42	2.6247	2.38	2.47	391198	2.47	up	up	correct
MRNA.US	Moderna Inc	20251022	27.21	27.35	26.265	26.85	7871700	26.85	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20251022	9.99	9.99	8.76	9.19	88800	9.19	down	down	correct
MRTN.US	Marten Transport Ltd	20251022	10.92	11.01	10.69	10.76	522498	10.7054	down	down	correct
MRUS.US	Merus N.V	20251022	94.7	94.75	94.38	94.4	1965634	94.4	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251022	3.38	3.45	3.32	3.41	788799	3.41	up	up	correct
MRVL.US	Marvell Technology Inc	20251022	81.23	83.5727	79.06	81.05	19218619	80.9917	down	down	correct
MS.US	PO	20251022	18.41	18.52	18.31	18.39	166566	18.1162	down	down	correct
MSBI.US	Midland States Bancorp Inc	20251022	16.57	16.77	16.42	16.47	128971	15.9189	down	up	incorrect
MSEX.US	Middlesex Water Company	20251022	60.29	61.23	59.365	60.05	123629	59.2506	down	up	incorrect
MSFT.US	Microsoft Corporation	20251022	521.15	525.23	517.71	520.54	18962689	518.3844	down	up	incorrect
MSGM.US	Motorsport Games Inc	20251022	2.43	2.45	2.36	2.4	16300	2.4	down	up	incorrect
MSTR.US	MicroStrategy Incorporated	20251022	293.02	297.96	276.6	280.81	15129500	280.81	down	up	incorrect
MSVB.US	Mid	20251022	16.7	16.7	16.7	16.7	0	16.7
MTC.US	Mmtec Inc	20251022	0.87	0.885	0.84	0.855	35200	0.855	down	down	correct
MTCH.US	Match Group Inc	20251022	32.94	33.33	32.66	33.17	3894900	32.9758	up	up	correct
MTEX.US	Mannatech Incorporated	20251022	9.08	9.49	8.7601	9.05	8797	9.05	down	down	correct
MTLS.US	Materialise NV	20251022	6.14	6.19	5.83	5.93	122801	5.93	down	down	correct
MTRX.US	Matrix Service Company	20251022	13.36	13.5299	13.1824	13.44	293635	13.44	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251022	138.34	139.56	133.35	135.91	918962	135.91	down	down	correct
MU.US	Micron Technology Inc	20251022	202.25	205.58	192.4	198.47	21949800	198.3899	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251022	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251022	25.48	25.91	25.48	25.8	26597	25.4827	up	up	correct
MVIS.US	MicroVision Inc	20251022	1.21	1.22	1.13	1.18	7168800	1.18	down	down	correct
MVST.US	Microvast Holdings Inc	20251022	5.6	5.65	5.135	5.35	9686654	5.35	down	down	correct
MVSTW.US	Microvast Holdings Inc	20251022	0.45	0.4684	0.4001	0.458	191169	0.458	up	up	correct
MXCT.US	MaxCyte Inc.	20251022	1.68	1.69	1.625	1.65	577272	1.65	down	down	correct
MYFW.US	First Western Financial Inc	20251022	22.35	23.1	22.23	23.04	21679	23.04	up	up	correct
MYGN.US	Myriad Genetics Inc	20251022	8.15	8.2449	7.83	7.86	731456	7.86	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251022	1.54	1.6	1.47	1.5	108408	1.5	down	down	correct
MYPS.US	Playstudios Inc	20251022	0.95	0.99	0.935	0.9672	190932	0.9672	up	up	correct
MYPSW.US	MYPSW	20251022	0.015	0.019	0.015	0.019	3000	0.019	up	up	correct
MYRG.US	MYR Group Inc	20251022	209.06	211.9	190.14	197.12	291200	197.12	down	down	correct
MYSZ.US	My Size Inc	20251022	1.18	1.18	1.14	1.16	48700	1.16	down	down	correct
NAII.US	Natural Alternatives International Inc	20251022	2.67	2.67	2.59	2.64	8317	2.64	down	down	correct
NAOV.US	NanoVibronix Inc	20251022	5.79	5.895	5.55	5.74	85300	5.74	down	down	correct
NATH.US	Nathan's Famous Inc	20251022	110.54	111.1	109.5	110.4	13206	109.2878	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20251022	14.34	14.49	14.18	14.3	79000	14.3	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20251022	1.42	1.43	1.25	1.26	723409	1.26	down	down	correct
NAVI.US	Navient Corporation	20251022	12.54	12.7	12.47	12.62	429085	12.225	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20251022	143.43	143.685	141.26	141.47	593183	141.47	down	down	correct
NBN.US	Northeast Bank	20251022	94.99	95.98	94.6	94.915	39064	94.896	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20251022	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251022	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251022	40.83	41.2999	40.51	40.7	163577	39.9874	down	down	correct
NBTX.US	Nanobiotix S.A	20251022	23.4	23.72	21.1536	22.18	134365	22.18	down	down	correct
NCMI.US	National CineMedia Inc	20251022	4.34	4.415	4.24	4.25	294143	4.2175	down	down	correct
NCNA.US	NuCana plc	20251022	4.1	4.119	3.805	4.02	299700	4.02	down	down	correct
NCNO.US	nCino Inc	20251022	25.72	26	25.39	25.59	1083100	25.59	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20251022	40.45	42.35	39.6901	41.02	4120	41.02	up	up	correct
NCTY.US	The9 Limited	20251022	8.9	9.29	8.62	8.94	52900	8.94	up	up	correct
NDAQ.US	Nasdaq Inc	20251022	90.08	90.31	87.33	87.42	4663710	87.1586	down	down	correct
NDLS.US	Noodles & Company	20251022	0.7161	1.25	0.7161	0.9576	3716764	7.6608	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20251022	6	6	5.05	5.27	57700	5.27	down	down	correct
NDSN.US	Nordson Corporation	20251022	236.84	238.03	233.73	234.15	258573	233.3377	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251022	20.35	20.63	20.0037	20.48	48688	20.3001	up	up	correct
NEGG.US	Newegg Commerce Inc	20251022	47.5	47.93	44.26	44.26	973500	44.26	down	down	correct
NEO.US	NeoGenomics Inc	20251022	10.35	10.52	10.14	10.34	3816600	10.34	down	down	correct
NEOG.US	Neogen Corporation	20251022	5.92	6.2265	5.835	6.14	4724422	6.14	up	up	correct
NEON.US	Neonode Inc	20251022	3.28	3.32	3.13	3.19	560300	3.19	down	down	correct
NEPH.US	Nephros Inc	20251022	4.77	4.93	4.52	4.8	48053	4.8	up	up	correct
NERV.US	Minerva Neurosciences Inc	20251022	5.25	5.78	4.41	5.38	3806500	5.38	up	up	correct
NESR.US	National Energy Services Reunited Corp	20251022	11.74	11.82	11.41	11.48	704500	11.48	down	down	correct
NEWT.US	Newtek Business Services Corp	20251022	10.86	10.91	10.67	10.88	180563	10.711	up	up	correct
NEXI.US	NexImmune Inc	20251022	0.0001	0.0001	0.0001	0.0001	6002	0.0001
NEXT.US	NextDecade Corporation	20251022	5.91	6.02	5.8	5.86	3771650	5.86	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251022	10.94	11.14	10.915	11.11	209131	10.8629	up	up	correct
NFE.US	New Fortress Energy Inc	20251022	1.89	1.89	1.68	1.78	9913312	1.78	down	down	correct
NFLX.US	Netflix Inc	20251022	1142.9	1157.6	1112.51	1116.37	147890309	111.637	down	down	correct
NHTC.US	Natural Health Trends Corp	20251022	4.5	4.68	4.36	4.45	83600	4.106	down	up	incorrect
NICE.US	NICE Ltd	20251022	134.52	134.895	132.42	132.69	358558	132.69	down	up	incorrect
NICHX.US	NICHX	20251022	26.56	26.56	26.56	26.56	0	25.9625
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251022	3.68	3.77	3.51	3.53	9921	3.53	down	up	incorrect
NIU.US	Niu Technologies	20251022	4.15	4.19	4.07	4.17	568123	4.17	up	down	incorrect
NKSH.US	National Bankshares Inc	20251022	29.01	29.37	29.01	29.32	6140	28.5665	up	up	correct
NKTR.US	Nektar Therapeutics	20251022	59.4	62.185	57.91	61.78	696680	61.78	up	up	correct
NKTX.US	Nkarta Inc	20251022	2.38	2.38	2.173	2.2	1361100	2.2	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20251022	1.6	1.66	1.556	1.59	63200	15.9	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20251022	0.018	0.018	0.017	0.017	1300	0.017	down	down	correct
NMFC.US	New Mountain Finance Corporation	20251022	9.43	9.49	9.33	9.44	1050765	9.1247	up	up	correct
NMIH.US	NMI Holdings Inc	20251022	36.71	37.22	36.355	37.04	396432	37.04	up	up	correct
NMRD.US	Nemaura Medical Inc	20251022	0.0002	0.0002	0.0002	0.0002	204	0.0002
NMRK.US	Newmark Group Inc	20251022	18.93	19.27	18.655	19.26	1077565	19.2248	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251022	0.811	0.8315	0.76	0.7702	406669	0.7702	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20251022	4.7	4.74	4.5	4.61	21528	4.61	down	down	correct
NNBR.US	NN Inc	20251022	1.81	1.8655	1.78	1.79	58595	1.79	down	down	correct
NNDM.US	Nano Dimension Ltd	20251022	1.77	1.77	1.63	1.7	4420200	1.7	down	down	correct
NNOX.US	Nano	20251022	4.065	4.11	3.8635	4.01	1279496	4.01	down	down	correct
NODK.US	NI Holdings Inc	20251022	13.6819	13.6819	13.52	13.66	6490	13.66	down	down	correct
NOTV.US	Inotiv Inc	20251022	1.33	1.3598	1.29	1.32	233909	1.32	down	down	correct
NOVT.US	Novanta Inc	20251022	113.81	119.8	112.85	116.48	575562	116.48	up	up	correct
NPCE.US	NeuroPace Inc	20251022	10.78	11.0791	10.78	10.84	164680	10.84	up	down	incorrect
NRC.US	National Research Corporation	20251022	12.04	12.16	11.76	11.9	64623	11.7988	down	up	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20251022	11.51	11.64	11.15	11.37	447552	11.37	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20251022	21	21.275	20.7	20.79	100878	20.5327	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20251022	11.69	11.7	10.37	10.63	5597900	10.63	down	down	correct
NRXP.US	NRx Pharmaceuticals Inc	20251022	3.19	3.2553	3.0484	3.15	299470	3.15	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20251022	0.1401	0.1523	0.1401	0.15	5920	0.15	up	up	correct
NSIT.US	Insight Enterprises Inc	20251022	108.77	111.19	108.1501	109.08	1057260	109.08	up	down	incorrect
NSPR.US	InspireMD Inc	20251022	2.35	2.35	2.2	2.24	57700	2.24	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20251022	43.68	43.8932	42.68	43.44	225806	43.2988	down	up	incorrect
NSYS.US	Nortech Systems Incorporated	20251022	9.75	9.75	9.25	9.63	1400	9.63	down	up	incorrect
NTAP.US	NetApp Inc	20251022	119.01	119.58	115.63	116.76	1597120	116.193	down	down	correct
NTCT.US	NetScout Systems Inc	20251022	26.73	26.83	26.23	26.42	397810	26.42	down	down	correct
NTES.US	NetEase Inc	20251022	147.72	149.2	143.59	145.01	927500	144.4185	down	down	correct
NTGR.US	NETGEAR Inc	20251022	32.2	32.23	31.215	31.76	366041	31.76	down	down	correct
NTIC.US	Northern Technologies International Corporation	20251022	7.61	7.7	7.522	7.58	67296	7.5618	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20251022	26.69	26.9	24.135	24.58	6200211	24.58	down	down	correct
NTNX.US	Nutanix Inc	20251022	69.1	69.47	68.21	68.8	1570126	68.8	down	down	correct
NTRA.US	Natera Inc	20251022	186.68	189.02	183.88	188.02	1333768	188.02	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20251022	7.7799	7.7799	7	7.04	7984	7.04	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20251022	2.49	2.49	2.49	2.49	0	2.49
NTRS.US	Northern Trust Corporation	20251022	124.5	126.78	122.78	125.48	1653400	124.0311	up	up	correct
NTRSO.US	Northern Trust Corporation	20251022	20.13	20.24	20.053	20.24	15900	19.9361	up	up	correct
NTWK.US	NetSol Technologies Inc	20251022	4.72	4.72	4.45	4.51	75694	4.51	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251022	96.92	97.94	90.72	90.88	605459	90.88	down	down	correct
NUWE.US	Nuwellis Inc	20251022	3.2	3.24	3.1	3.14	40800	3.14	down	down	correct
NVAX.US	Novavax Inc	20251022	8.41	8.55	8.19	8.46	3949800	8.46	up	up	correct
NVCR.US	NovoCure Limited	20251022	14.25	14.435	13.81	13.86	935348	13.86	down	down	correct
NVDA.US	NVIDIA Corporation	20251022	181.14	183.44	176.76	180.28	162249594	180.27	down	down	correct
NVEC.US	NVE Corporation	20251022	73.24	73.24	70.01	70.6	31400	68.5466	down	down	correct
NVFY.US	Nova LifeStyle Inc	20251022	5.55	5.6322	5.43	5.61	832609	5.61	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20251022	331.77	334.365	318.46	327.7	435166	327.7	down	up	incorrect
NVNO.US	enVVeno Medical Corp	20251022	0.72	0.779	0.71	0.71	7360	24.85	down	up	incorrect
NVOS.US	Novo Integrated Sciences Inc	20251022	0.0003	0.006	0.0003	0.006	16112	0.006	up	down	incorrect
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251022	14.4	15.19	12.47	13.605	54948100	13.605	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20251022	0.228	0.228	0.211	0.213	24105	8.52	down	up	incorrect
NVVEW.US	Nuvve Holding Corp	20251022	0.0177	0.02	0.0151	0.0153	48423	0.0153	down	up	incorrect
NWBI.US	Northwest Bancshares Inc	20251022	12.39	12.49	12.315	12.35	706662	11.9633	down	up	incorrect
NWE.US	NorthWestern Corporation	20251022	61.17	61.9	60.81	61.63	309709	61.0304	up	down	incorrect
NWFL.US	Norwood Financial Corp	20251022	25.05	26.7	24.7182	26.41	41152	26.1104	up	down	incorrect
NWL.US	Newell Brands Inc	20251022	4.85	4.93	4.81	4.86	4837800	4.6925	up	down	incorrect
NWPX.US	Northwest Pipe Company	20251022	54.1	54.61	53.01	53.29	35612	53.29	down	down	correct
NWS.US	News Corporation	20251022	30.03	30.26	29.82	29.86	502600	29.86	down	down	correct
NWSA.US	News Corporation	20251022	26.42	26.61	26.19	26.25	2356614	26.25	down	down	correct
NXPI.US	NXP Semiconductors N.V	20251022	217.07	223.28	215	217.16	3607800	216.1944	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20251022	198.32	198.32	193.345	193.99	268878	190.5732	down	up	incorrect
NXTC.US	NextCure Inc	20251022	11.74	11.783	8.82	9.03	104600	9.03	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20251022	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMTL.US	New York Mortgage Trust Inc Preferred	20251022	22.19	22.22	22.18	22.19	11983	22.19
NYXH.US	Nyxoah SA Ordinary Shares	20251022	5.71	5.96	5.66	5.75	26700	5.75	up	up	correct
OBLG.US	Oblong Inc	20251022	2.93	3.08	2.72	2.78	56400	2.78	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251022	24.58	24.73	24.24	24.73	21000	24.4332	up	up	correct
OCC.US	Optical Cable Corporation	20251022	7.9	8.18	7.45	7.55	89800	7.55	down	down	correct
OCCI.US	OFS Credit Company Inc	20251022	4.72	4.79	4.69	4.79	105700	4.3388	up	up	correct
OCCIO.US	OFS Credit Company Inc	20251022	24.81	24.95	24.81	24.9	5100	24.3945	up	up	correct
OCFC.US	OceanFirst Financial Corp	20251022	19.04	19.42	18.825	19.325	594312	18.9085	up	up	correct
OCG.US	Oriental Culture Holding LTD	20251022	3.3	3.421	3.3	3.3	9	705.8333
OCGN.US	Ocugen Inc	20251022	1.53	1.55	1.47	1.51	4450000	1.51	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20251022	13.92	13.9699	13.755	13.875	1612629	13.4666	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20251022	11.75	11.84	11.28	11.34	1902659	11.34	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20251022	143.09	144.91	140.72	141.02	1603000	140.5446	down	down	correct
ODP.US	The ODP Corporation	20251022	27.77	27.82	27.75	27.77	1167700	27.77
OESX.US	Orion Energy Systems Inc	20251022	9.64	9.64	9.12	9.13	9922	9.13	down	up	incorrect
OFIX.US	Orthofix Medical Inc	20251022	15.79	16.25	15.78	16.23	284054	16.23	up	down	incorrect
OFLX.US	Omega Flex Inc	20251022	29.45	29.5	28.89	29.01	18900	28.6811	down	up	incorrect
OFS.US	OFS Capital Corporation	20251022	7.08	7.1899	6.9601	7.03	29892	6.7943	down	up	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251022	23.55	23.55	23.55	23.55	0	23.2474
OGI.US	OrganiGram Holdings Inc	20251022	1.73	1.73	1.672	1.69	506000	1.69	down	up	incorrect
OKTA.US	Okta Inc	20251022	88.66	88.95	86.66	87.04	2059779	87.04	down	down	correct
OLB.US	The OLB Group Inc	20251022	1.25	1.3	1.19	1.25	155799	1.25
OLED.US	Universal Display Corporation	20251022	147.87	148.915	144.065	145.97	520117	145.4122	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251022	121.47	121.57	119.04	120.6	880232	120.6	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20251022	8.11	8.3	7.835	8.19	1304600	8.19	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251022	1.19	1.2	1.13	1.15	1208930	1.15	down	down	correct
OM.US	Outset Medical Inc	20251022	15.27	15.64	14.94	15.05	364700	15.05	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251022	100.36	102.85	99.865	101.805	95224	93.8225	up	up	correct
OMCL.US	Omnicell Inc	20251022	31.14	31.17	30.0175	30.45	287508	30.45	down	down	correct
OMER.US	Omeros Corporation	20251022	7.77	8.03	7.425	7.74	1923860	7.74	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20251022	2.66	2.6826	2.3615	2.58	4305245	2.58	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20251022	0.095	0.1245	0.095	0.124	6016	0.124	up	up	correct
ON.US	ON Semiconductor Corporation	20251022	53.19	54.52	51.6601	51.93	11598910	51.93	down	down	correct
ONB.US	Old National Bancorp	20251022	21.71	21.71	20.48	20.81	5200200	20.5526	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20251022	1.17	1.18	1.1289	1.18	1079488	1.18	up	up	correct
ONDS.US	Ondas Holdings Inc	20251022	6.85	7.26	6.465	6.74	53446000	6.74	down	down	correct
ONEW.US	OneWater Marine Inc	20251022	15.83	16.07	15.62	15.96	142384	15.96	up	up	correct
OPBK.US	OP Bancorp	20251022	13.59	13.67	13.44	13.58	31348	13.3477	down	down	correct
OPCH.US	Option Care Health Inc	20251022	28.22	28.47	27.96	28.29	991541	28.29	up	up	correct
OPEN.US	Opendoor Technologies Inc	20251022	6.735	6.92	6.23	6.82	113345000	6.82	up	up	correct
OPGN.US	OpGen Inc	20251022	0.0001	0.0001	0.0001	0.0001	0	0.0001
OPHC.US	OptimumBank Holdings Inc	20251022	3.95	3.98	3.94	3.95	14800	3.95
OPINL.US	Office Properties Income Trust	20251022	2.42	2.42	2.295	2.295	81400	2.295	down	down	correct
OPK.US	OPKO Health Inc	20251022	1.485	1.51	1.46	1.51	2255508	1.51	up	up	correct
OPRA.US	Opera Limited	20251022	15.77	15.8	15.06	15.47	1154473	15.0479	down	down	correct
OPRT.US	Oportun Financial Corporation	20251022	5.48	5.52	5.3	5.51	665831	5.51	up	up	correct
OPRX.US	OptimizeRx Corporation	20251022	19.84	19.9722	18.43	18.82	202943	18.82	down	down	correct
ORGN.US	Origin Materials Inc	20251022	0.675	0.6992	0.6236	0.6343	1222461	0.6343	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20251022	0.023	0.023	0.0179	0.0181	37940	0.0181	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20251022	4.07	4.145	4.03	4.08	395195	4.08	up	up	correct
ORGS.US	Orgenesis Inc	20251022	0.25	0.25	0.25	0.25	200	0.25
ORIC.US	ORIC Pharmaceuticals Inc	20251022	12.45	12.562	11.71	12.08	1288507	12.08	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20251022	101.48	101.74	100.08	101.21	4836200	101.21	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251022	2.32	2.33	2.225	2.29	78048	2.1349	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20251022	34.17	35.51	33.76	34.84	176968	34.2948	up	up	correct
OSBC.US	Old Second Bancorp Inc	20251022	18.14	18.29	17.9	17.95	678160	17.8182	down	down	correct
OSIS.US	OSI Systems Inc	20251022	251.66	251.66	242.6	243.19	110307	243.19	down	down	correct
OSPN.US	OneSpan Inc	20251022	15.93	15.93	15.6005	15.75	361050	15.5994	down	down	correct
OSS.US	One Stop Systems Inc	20251022	5.2	5.2568	4.81	4.99	695830	4.99	down	down	correct
OSUR.US	OraSure Technologies Inc	20251022	2.97	2.99	2.86	2.87	731565	2.87	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20251022	20.97	21.11	20.73	20.91	535618	20.8579	down	down	correct
OTEX.US	Open Text Corporation	20251022	39.22	39.36	38.9	39.17	659200	38.4371	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20251022	1.4	1.42	1.295	1.34	1421142	1.34	down	down	correct
OTLY.US	Oatly Group AB	20251022	16	16.4242	15.11	15.5	130640	15.5	down	down	correct
OTRKP.US	Ontrak Inc	20251022	0	0	0	0	0	0
OTTR.US	Otter Tail Corporation	20251022	78.01	79.08	77.635	78.23	207592	77.2303	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20251022	35.9	36.84	35.9	36.45	7338	36.0134	up	up	correct
OVID.US	Ovid Therapeutics Inc	20251022	1.61	1.61	1.5	1.61	1318701	1.61
OVLY.US	Oak Valley Bancorp	20251022	26.57	27.21	26.49	27.21	10010	26.8906	up	up	correct
OWSCX.US	OWSCX	20251022	19.42	19.42	19.42	19.42	0	18.9744
OXBR.US	Oxbridge Re Holdings Limited	20251022	1.62	1.662	1.51	1.515	17405	1.515	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20251022	14.9	15.15	14.7	14.87	1286200	13.1663	down	up	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251022	23.79	23.89	23.79	23.849	1100	23.4324	up	down	incorrect
OXLCP.US	Oxford Lane Capital Corp	20251022	24.386	24.41	24.35	24.4	19400	23.8889	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20251022	1.75	1.79	1.735	1.78	759739	1.6538	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251022	23.969	23.969	23.969	23.969	0	23.6294
OZK.US	Bank OZK	20251022	45.76	46.18	45.265	45.485	2082247	45.0489	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20251022	17.44	17.492	17.25	17.373	22600	16.786	down	down	correct
PAA.US	Plains All American Pipeline L.P	20251022	16.56	16.6	16.365	16.51	3649259	15.7989	down	down	correct
PAAS.US	Pan American Silver Corp	20251022	34.36	36.04	34.23	35.88	6979200	35.6496	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20251022	1.89	1.9	1.71	1.84	10802330	1.84	down	down	correct
PAGP.US	Plains GP Holdings L.P	20251022	17.45	17.49	17.22	17.46	1085830	16.7434	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20251022	41.45	41.98	38.95	40.19	359754	39.9892	down	down	correct
PALI.US	Palisade Bio Inc	20251022	1.75	1.77	1.56	1.63	5183500	1.63	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251022	4.8	4.85	4.7617	4.79	101977	4.7302	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20251022	214	215.17	210.99	212.42	4591459	212.42	down	down	correct
PASG.US	Passage Bio Inc	20251022	8.5	8.95	7.92	8.195	58700	8.195	down	down	correct
PATK.US	Patrick Industries Inc	20251022	99.79	103.49	99.19	100.7	316600	99.9183	up	up	correct
PAVM.US	PAVmed Inc	20251022	0.46	0.477	0.4032	0.434	31316	13.02	down	down	correct
PAX.US	Patria Investments Limited	20251022	14.72	14.73	14.51	14.66	289300	14.3568	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20251022	6	6.03	5.935	6	2461169	6
PAYS.US	PaySign Inc	20251022	5.66	5.66	5.39	5.53	323442	5.53	down	down	correct
PAYX.US	Paychex Inc	20251022	127.22	128.57	126.51	126.61	2218389	124.1074	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251022	19.25	19.68	18.775	19.68	13848	19.68	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20251022	13.24	13.49	13.06	13.17	14454	13.17	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20251022	15.24	15.27	15.24	15.27	5503	15.1635	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20251022	0.011	0.011	0.011	0.011	500	0.011
PBPB.US	Potbelly Corporation	20251022	17.11	17.13	17.11	17.12	1201330	17.12	up	up	correct
PBYI.US	Puma Biotechnology Inc	20251022	5.19	5.28	5.1	5.23	414248	5.23	up	up	correct
PCAR.US	PACCAR Inc	20251022	99.99	102.42	99.2	99.8	4326400	97.9633	down	down	correct
PCB.US	PCB Bancorp	20251022	20.56	20.83	20.27	20.52	49000	20.1339	down	down	correct
PCH.US	PotlatchDeltic Corporation	20251022	42.55	42.74	41.69	41.75	458200	41.2836	down	down	correct
PCRX.US	Pacira BioSciences Inc	20251022	21.96	22.06	21.35	21.49	623388	21.49	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20251022	0.274	0.29	0.271	0.278	236252	6.95	up	up	correct
PCT.US	PureCycle Technologies Inc	20251022	13.5	13.62	12.72	12.94	2540697	12.94	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20251022	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251022	3.51	3.72	3.25	3.3	8163	3.3	down	down	correct
PCTY.US	Paylocity Holding Corporation	20251022	154.07	155.29	151.91	151.98	584030	151.98	down	down	correct
PCVX.US	Vaxcyte Inc	20251022	42.35	43.4	42.18	42.51	1430599	42.51	up	up	correct
PCYO.US	Pure Cycle Corporation	20251022	11	11.09	10.91	10.94	63262	10.94	down	up	incorrect
PDD.US	Pinduoduo Inc	20251022	130.69	132.39	128.6	130.06	4672500	130.06	down	down	correct
PDEX.US	Pro	20251022	26.08	26.5	25.59	26.36	50967	26.36	up	up	correct
PDFS.US	PDF Solutions Inc	20251022	28.21	28.4	27.22	27.37	267114	27.37	down	down	correct
PDLB.US	PDL Community Bancorp	20251022	14.7	14.71	14.4	14.45	52278	14.45	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20251022	0.97	0.975	0.92	0.9349	435411	0.9349	down	down	correct
PDSKX.US	PDSKX	20251022	27.08	27.08	27.08	27.08	0	26.8297
PDSRX.US	PDSRX	20251022	26.87	26.87	26.87	26.87	0	26.6216
PDSYX.US	PDSYX	20251022	27.45	27.45	27.45	27.45	0	27.1998
PEB.US	PH	20251022	17.665	17.665	17.25	17.55	9075	17.203	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251022	31.658	32.55	31.658	32.23	5526	31.7079	up	down	incorrect
PEBO.US	Peoples Bancorp Inc	20251022	29.29	30.1	29.2201	29.64	276827	28.8502	up	down	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20251022	34.74	34.975	34.45	34.74	838285	34.3201
PEGA.US	Pegasystems Inc	20251022	62.615	67	61.731	65.59	4923945	65.5571	up	down	incorrect
PENN.US	Penn National Gaming Inc	20251022	17.5	17.745	17.35	17.57	2126689	17.57	up	down	incorrect
PEP.US	PepsiCo Inc	20251022	153.15	155.18	152.71	153.03	6486000	150.2058	down	up	incorrect
PERI.US	Perion Network Ltd	20251022	9.61	9.74	9.42	9.49	276563	9.49	down	up	incorrect
PESI.US	Perma	20251022	13.91	14.07	13.5601	13.97	193154	13.97	up	down	incorrect
PETS.US	PetMed Express Inc	20251022	2.68	2.97	2.57	2.9	450957	2.9	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20251022	1.31	1.39	1.3	1.3	8025	1.3	down	down	correct
PETZ.US	TDH Holdings Inc	20251022	1.06	1.1	1.03	1.036	4141	1.036	down	down	correct
PFALX.US	PFALX	20251022	7.2	7.2	7.2	7.2	0	6.8466
PFBC.US	Preferred Bank	20251022	91.55	94.05	90.72	92.99	110500	92.216	up	up	correct
PFFLX.US	PFFLX	20251022	7.2	7.2	7.2	7.2	0	6.8543
PFG.US	Principal Financial Group Inc	20251022	79.56	80.3	78.555	79.14	921597	78.3985	down	down	correct
PFIS.US	Peoples Financial Services Corp	20251022	48	48.22	47.455	47.93	17622	46.8053	down	down	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20251022	8.83	8.89	8.81	8.86	974100	8.4726	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251022	23.56	23.56	23.56	23.56	0	23.2357
PGC.US	Peapack	20251022	27.76	28.22	27.71	28	148076	27.9047	up	up	correct
PGEN.US	Precigen Inc	20251022	4.12	4.18	3.85	3.91	4317400	3.91	down	down	correct
PGNY.US	Progyny Inc	20251022	19.62	19.77	18.85	19.17	959500	19.17	down	down	correct
PHAR.US	Pharming Group NV	20251022	13.43	13.45	13.08	13.1	7257	13.1	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251022	13.97	14.115	13.13	13.46	769348	13.46	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20251022	2.11	2.12	2.06	2.11	66000	2.11
PHUN.US	Phunware Inc	20251022	2.77	2.78	2.573	2.62	291200	2.62	down	down	correct
PHVS.US	Pharvaris N.V	20251022	24.11	24.11	22.73	23.46	163722	23.46	down	down	correct
PI.US	Impinj Inc	20251022	195.86	209.88	195.615	202.08	594700	202.08	up	up	correct
PIIVX.US	PIIVX	20251022	44.16	44.16	44.16	44.16	0	44.16
PINC.US	Premier Inc	20251022	28.02	28.065	27.985	28.04	1415182	28.04	up	down	incorrect
PKBK.US	Parke Bancorp Inc	20251022	20.76	21.135	20.76	20.96	14179	20.8093	up	down	incorrect
PKOH.US	Park	20251022	20.55	20.875	20.335	20.6	16854	20.3702	up	down	incorrect
PLAB.US	Photronics Inc	20251022	24.09	24.2735	22.9632	23.24	666550	23.24	down	up	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20251022	18.96	19.2	17.745	17.84	1630939	17.84	down	up	incorrect
PLBC.US	Plumas Bancorp	20251022	42.01	42.61	41.31	41.31	20500	40.7493	down	down	correct
PLBY.US	PLBY Group Inc	20251022	1.36	1.37	1.31	1.32	213542	1.32	down	down	correct
PLCE.US	The Children's Place Inc	20251022	8.73	8.92	7.71	8.08	785159	8.08	down	down	correct
PLMR.US	Palomar Holdings Inc	20251022	115.73	116.55	112.365	113.08	304300	113.08	down	down	correct
PLPC.US	Preformed Line Products Company	20251022	231.18	232	216	220.52	98585	220.3015	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20251022	1.89	1.905	1.7106	1.81	1392783	1.81	down	down	correct
PLSE.US	Pulse Biosciences Inc	20251022	18.1	18.115	17.09	17.25	113927	17.25	down	down	correct
PLTK.US	Playtika Holding Corp	20251022	3.63	3.695	3.59	3.62	1770500	3.5311	down	down	correct
PLUG.US	Plug Power Inc	20251022	3.04	3.11	2.77	2.92	112531797	2.92	down	down	correct
PLUS.US	ePlus inc	20251022	74.02	74.74	73.03	73.7	107144	73.2641	down	down	correct
PLXS.US	Plexus Corp	20251022	150.65	151.195	145.37	146.1	261043	146.1	down	down	correct
PMAAX.US	PMAAX	20251022	10.24	10.24	10.24	10.24	0	10.073
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251022	0.9769	0.9998	0.94	0.96	14092	0.96	down	down	correct
PMFLX.US	PMFLX	20251022	10.24	10.24	10.24	10.24	0	10.0529
PMT.US	PC	20251022	18.96	19.05	18.9	19.04	27259	18.2156	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20251022	16.05	16.295	15.82	16.25	40143	16.25	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20251022	1.53	1.55	1.47	1.54	687567	1.54	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20251022	1.37	1.46	1.3	1.45	854300	1.45	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20251022	88.65	89.24	86.98	87.43	847518	86.7514	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251022	25.1599	25.2899	25.08	25.16	4769	24.7375	up	up	correct
PNNT.US	PennantPark Investment Corporation	20251022	6.49	6.52	6.4	6.44	550400	6.0961	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20251022	153.21	155.8	151.26	154.77	173582	154.77	up	up	correct
PNTG.US	The Pennant Group Inc	20251022	24.13	25.095	23.865	24.98	566465	24.98	up	up	correct
POAI.US	Predictive Oncology Inc	20251022	9.26	9.5499	9.15	9.24	29382	9.24	down	down	correct
PODD.US	Insulet Corporation	20251022	332.98	335.26	328.81	329.22	557841	329.22	down	down	correct
POLA.US	Polar Power Inc	20251022	3.4	3.58	3.39	3.41	29600	3.41	up	up	correct
POOL.US	Pool Corporation	20251022	300.78	303.69	296.34	297.59	981632	296.0952	down	down	correct
POWI.US	Power Integrations Inc	20251022	43.08	43.68	41.63	42.39	1251400	41.9392	down	down	correct
POWL.US	Powell Industries Inc	20251022	350	355	321.915	332.87	302595	332.4333	down	down	correct
POWW.US	AMMO Inc	20251022	1.5	1.53	1.49	1.53	329282	1.53	up	up	correct
POWWP.US	AMMO Inc	20251022	24.093	24.1	24.072	24.1	1300	23.0393	up	up	correct
PPBT.US	Purple Biotech Ltd	20251022	0.576	0.589	0.573	0.583	13280	5.83	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20251022	37.91	38.645	37.59	38.14	2020854	38.14	up	up	correct
PPIH.US	Perma	20251022	27.02	27.94	26.2001	27.235	98057	27.235	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20251022	4.46	4.46	4.25	4.31	71605	4.31	down	down	correct
PPTA.US	Midas Gold Corp.	20251022	22.84	24.11	22.5	23.65	3079900	23.65	up	up	correct
PRAA.US	PRA Group Inc	20251022	14.06	14.27	13.97	14.2	270499	14.2	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20251022	189.71	192.96	178.024	184.43	612300	184.43	down	down	correct
PRCH.US	Porch Group Inc	20251022	15.41	15.6	14.745	15.05	1723413	15.05	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251022	35.24	36.72	34.75	35.1	1435000	35.1	down	down	correct
PRDO.US	Perdoceo Education Corporation	20251022	36.58	36.92	36.08	36.46	400600	36.1012	down	down	correct
PRFX.US	PainReform Ltd	20251022	1.28	1.29	1.2	1.21	21195	6.05	down	down	correct
PRGS.US	Progress Software Corporation	20251022	46.37	46.67	45.57	45.67	501166	45.67	down	down	correct
PRIM.US	Primoris Services Corporation	20251022	139.27	139.8599	127.31	130.69	1142789	130.6059	down	down	correct
PRIVX.US	Sharespost 100 Fund	20251022	43.35	43.35	43.35	43.35	0	43.35
PRLD.US	Prelude Therapeutics Incorporated	20251022	1.6	1.68	1.44	1.58	380209	1.58	down	down	correct
PRLVX.US	PRLVX	20251022	42.53	42.53	42.53	42.53	0	42.53
PROF.US	Profound Medical Corp	20251022	5.7	5.77	5.33	5.42	64200	5.42	down	down	correct
PROV.US	Provident Financial Holdings Inc	20251022	15.62	15.87	15.62	15.77	8751	15.4933	up	up	correct
PRPH.US	ProPhase Labs Inc	20251022	0.41	0.4281	0.3785	0.406	519912	4.06	down	down	correct
PRPL.US	Purple Innovation Inc	20251022	0.8599	0.909	0.8255	0.8352	246555	0.8352	down	up	incorrect
PRPO.US	Precipio Inc	20251022	21.56	21.56	19.34	21.07	11762	21.07	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20251022	2.92	2.9499	2.71	2.72	445834	2.72	down	up	incorrect
PRTA.US	Prothena Corporation plc	20251022	10.22	10.35	9.72	9.88	429435	9.88	down	up	incorrect
PRTC.US	PureTech Health plc	20251022	17.99	17.99	17.92	17.92	2500	17.92	down	up	incorrect
PRTG.US	Portage Biotech Inc	20251022	5.23	5.4912	4.97	5.12	199783	5.12	down	up	incorrect
PRTH.US	Priority Technology Holdings Inc	20251022	7.15	7.26	7.02	7.22	315961	7.22	up	down	incorrect
PRTS.US	CarParts.com Inc	20251022	0.68	0.6963	0.65	0.651	809315	0.651	down	down	correct
PRVA.US	Privia Health Group Inc	20251022	26.08	26.14	25.67	25.97	507634	25.97	down	down	correct
PSA.US	PQ	20251022	17.03	17.15	16.95	16.9999	4735	16.7384	down	down	correct
PSEC.US	Prospect Capital Corporation	20251022	2.74	2.76	2.68	2.71	3018367	2.4939	down	down	correct
PSHG.US	Performance Shipping Inc	20251022	1.96	1.96	1.9	1.94	26100	1.94	down	down	correct
PSMT.US	PriceSmart Inc	20251022	121.57	122.52	119.477	122.33	220337	121.78	up	up	correct
PSNL.US	Personalis Inc	20251022	9.47	9.7618	8.532	8.925	1553353	8.925	down	down	correct
PSTV.US	Plus Therapeutics Inc	20251022	0.62	0.63	0.57	0.59	13066200	0.59	down	down	correct
PT.US	Pintec Technology Holdings Limited	20251022	0.88	0.99	0.88	0.94	44300	0.94	up	up	correct
PTC.US	PTC Inc	20251022	205.83	205.83	202.14	203.03	628597	203.03	down	down	correct
PTCT.US	PTC Therapeutics Inc	20251022	67.01	67.58	66.02	66.52	543831	66.52	down	down	correct
PTEN.US	Patterson	20251022	6	6.2	5.98	6.08	12162400	5.9258	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20251022	74.51	74.95	73.29	73.5	885758	73.5	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20251022	3.09	3.11	2.91	2.98	62682	2.98	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20251022	5.88	5.99	5.745	5.96	3601889	5.96	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20251022	11.3	11.68	11.3	11.62	38316	11.62	up	up	correct
PTON.US	Peloton Interactive Inc	20251022	7.8	8.19	7.49	7.78	13780110	7.78	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20251022	0.02	0.021	0.02	0.02	114100	0.02
PUBM.US	PubMatic Inc	20251022	8.44	8.47	8.25	8.42	439273	8.42	down	down	correct
PUCK.US	Goal Acquisitions Corp	20251022	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251022	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251022	4.94	4.94	4.5	4.905	14252	4.905	down	up	incorrect
PVBC.US	Provident Bancorp Inc	20251022	12.61	12.8	12.61	12.7	19020	12.7	up	down	incorrect
PWP.US	Perella Weinberg Partners	20251022	19.57	19.87	19.26	19.48	766757	19.3438	down	down	correct
PXLW.US	Pixelworks Inc	20251022	7.41	7.55	7.03	7.31	363600	7.31	down	down	correct
PXS.US	Pyxis Tankers Inc	20251022	2.74	2.7601	2.74	2.755	4421	2.755	up	up	correct
PYPD.US	PolyPid Ltd	20251022	3.19	3.24	3.1	3.18	21200	3.18	down	up	incorrect
PYPL.US	PayPal Holdings Inc	20251022	69.17	69.37	67.91	68.07	8173415	67.708	down	up	incorrect
PYXS.US	Pyxis Oncology Inc.	20251022	3.53	3.57	3.2312	3.49	955082	3.49	down	up	incorrect
PZZA.US	Papa John's International Inc	20251022	52.8	53.46	52.14	52.88	1229029	51.5946	up	down	incorrect
QCOM.US	QUALCOMM Incorporated	20251022	167.49	169.78	166.02	169.27	10083800	167.3351	up	up	correct
QCRH.US	QCR Holdings Inc	20251022	71.37	72.51	70.735	71.49	95096	71.4398	up	up	correct
QDEL.US	Quidel Corporation	20251022	29.98	30.2399	29.235	29.8	1111418	29.8	down	down	correct
QFIN.US	360 DigiTech Inc	20251022	25.3	26.7575	25.3	26.18	2094092	26.18	up	up	correct
QH.US	Quhuo Limited	20251022	6.27	6.88	6	6.65	561200	6.65	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251022	2.67	2.71	2.55	2.59	762700	2.59	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20251022	4.04	4.04	3.28	3.35	218188	3.35	down	down	correct
QLYS.US	Qualys Inc	20251022	131.84	132.715	128.16	128.22	333084	128.22	down	down	correct
QMCO.US	Quantum Corporation	20251022	9.65	9.68	8.9	9.32	1284300	9.32	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251022	15.63	16.17	12	12.1	116700	12.1	down	down	correct
QNST.US	QuinStreet Inc	20251022	14.73	15.3599	14.54	14.85	1082123	14.85	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251022	27.89	27.9	27.52	27.7	70400	27.1458	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20251022	1.24	1.29	1.17	1.23	204217	1.23	down	down	correct
QRVO.US	Qorvo Inc	20251022	92.08	92.36	89.15	90.67	1295628	90.67	down	down	correct
QSI.US	Quantum	20251022	2.215	2.34	2	2.2	18410400	2.2	down	up	incorrect
QSIAW.US	Quantum	20251022	0.5	0.5	0.41	0.45	109777	0.45	down	up	incorrect
QTRX.US	Quanterix Corporation	20251022	6.06	6.12	5.69	5.75	376923	5.75	down	up	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20251022	15.4	15.69	13.88	14.87	51281539	14.87	down	up	incorrect
QUIK.US	QuickLogic Corporation	20251022	6.53	6.5976	5.9044	6.13	354398	6.13	down	down	correct
QURE.US	uniQure N.V	20251022	63	63.4	58.1065	59.91	1508171	59.91	down	down	correct
RAIL.US	FreightCar America Inc	20251022	9.55	9.7899	9.29	9.31	90474	9.31	down	up	incorrect
RAIN.US	Rain Therapeutics Inc	20251022	5.91	6.03	5.45	6	53300	6	up	down	incorrect
RAND.US	Rand Capital Corporation	20251022	13.5555	13.8	13.5555	13.8	2149	13.11	up	down	incorrect
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251022	3.56	3.87	2.26	2.415	63298100	2.415	down	up	incorrect
RAPT.US	RAPT Therapeutics Inc	20251022	32.81	34.11	29	30	2954900	30	down	up	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20251022	34.05	34.33	33.1	33.14	934492	33.14	down	up	incorrect
RAVE.US	RAVE Restaurant Group Inc	20251022	2.66	2.7	2.56	2.57	61904	2.57	down	up	incorrect
RBB.US	RBB Bancorp	20251022	18.97	19.165	18.65	19.05	69818	18.7422	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20251022	4.04	4.08	3.98	4	784700	4	down	down	correct
RBCAA.US	Republic Bancorp Inc	20251022	68.6483	70.56	68.6483	69.98	27337	69.5583	up	up	correct
RBCN.US	Rubicon Technology Inc	20251022	4.25	4.25	4.25	4.25	1100	4.25
RBKB.US	Rhinebeck Bancorp Inc	20251022	10.73	10.73	10.24	10.55	5056	10.55	down	down	correct
RCAT.US	Red Cat Holdings Inc	20251022	10.64	10.84	9.52	9.99	12843800	9.99	down	down	correct
RCEL.US	AVITA Medical Inc	20251022	4.06	4.2	3.88	3.96	214700	3.96	down	down	correct
RCILX.US	RCILX	20251022	9.17	9.17	9.17	9.17	0	9.17
RCKT.US	Rocket Pharmaceuticals Inc	20251022	3.97	3.97	3.685	3.8	2069767	3.8	down	down	correct
RCKY.US	Rocky Brands Inc	20251022	28.86	29	28.305	28.53	44181	28.2871	down	down	correct
RCMT.US	RCM Technologies Inc	20251022	23.45	23.45	22.64	23.21	20759	23.21	down	down	correct
RCON.US	Recon Technology Ltd	20251022	1.75	1.81	1.71	1.71	5998	1.71	down	down	correct
RDCM.US	RADCOM Ltd	20251022	13.65	13.73	13.27	13.67	22900	13.67	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20251022	1.67	1.9	1.66	1.74	354925	1.74	up	up	correct
RDI.US	Reading International Inc	20251022	1.4	1.42	1.39	1.4	16039	1.4
RDIB.US	Reading International Inc	20251022	11.2	12.2	11.2	11.9633	2763	11.9633	up	up	correct
RDNT.US	RadNet Inc	20251022	80.15	80.71	78.13	80.63	620746	80.63	up	up	correct
RDVT.US	Red Violet Inc	20251022	52.08	52.55	51.54	52.48	57841	52.48	up	up	correct
RDWR.US	Radware Ltd	20251022	26.28	26.34	25.4	25.69	79111	25.69	down	down	correct
REAL.US	The RealReal Inc	20251022	11.94	12.04	11.57	11.785	2727105	11.785	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251022	3.97	4.02	3.86	3.91	1195001	3.91	down	down	correct
REE.US	REE Automotive Ltd.	20251022	1.31	1.4089	1.21	1.295	316981	1.295	down	down	correct
REED.US	Reed's Inc	20251022	1.16	1.2	1.16	1.2	1801	7.2	up	up	correct
REFR.US	Research Frontiers Incorporated	20251022	1.64	1.705	1.6	1.65	65890	1.65	up	up	correct
REG.US	Regency Centers Corporation	20251022	72.34	72.79	72.11	72.6	1128165	71.7911	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251022	580.21	588.71	578.6	584.74	691200	583.3061	up	up	correct
REKR.US	Rekor Systems Inc	20251022	2.78	2.845	2.56	2.66	8737900	2.66	down	down	correct
RELI.US	Reliance Global Group Inc	20251022	0.8	0.8302	0.782	0.8169	462637	0.7924	up	up	correct
RELL.US	Richardson Electronics Ltd	20251022	11.18	11.18	10.57	10.86	75694	10.7371	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20251022	16.61	16.76	16.39	16.7	3375921	16.7	up	up	correct
REPL.US	Replimune Group Inc	20251022	8.03	8.36	7.6901	8.3	4107962	8.3	up	up	correct
RETO.US	ReTo Eco	20251022	1.04	1.05	1.005	1.03	27739	5.15	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20251022	23.6	23.85	23.34	23.36	1038200	22.9143	down	down	correct
RFIL.US	RF Industries Ltd	20251022	7.9	8.081	7.385	7.58	77249	7.58	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251022	16	16.3	15.05	15.75	195600	15.75	down	down	correct
RGCO.US	RGC Resources Inc	20251022	21.478	21.94	21.3	21.9	18531	21.6847	up	up	correct
RGEN.US	Repligen Corporation	20251022	156.9	160.46	155.735	157.41	1205447	157.41	up	up	correct
RGLD.US	Royal Gold Inc	20251022	180.26	186.349	179.6	183.58	1569421	183.1877	up	up	correct
RGNX.US	REGENXBIO Inc	20251022	12.99	12.99	12.17	12.19	658523	12.19	down	down	correct
RGP.US	Resources Connection Inc	20251022	4.41	4.44	4.32	4.38	405400	4.2364	down	down	correct
RIBT.US	RiceBran Technologies	20251022	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251022	28.21	28.47	27.8	28.02	102100	27.9487	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251022	30.25	31.59	30.13	30.69	600287	30.69	up	up	correct
RILY.US	B. Riley Financial Inc	20251022	5.31	5.4215	5.09	5.14	532372	5.14	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251022	24	24.07	23.76	24.07	9525	23.7373	up	up	correct
RILYN.US	B. Riley Financial Inc	20251022	19.93	19.961	19	19.275	22700	18.9416	down	down	correct
RILYP.US	B. Riley Financial Inc	20251022	5.64	5.928	5.44	5.57	10400	5.57	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251022	13.23	13.23	12.29	12.465	19600	12.1882	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251022	10.73	10.85	10.11	10.3641	37392	10.1387	down	down	correct
RIOT.US	Riot Blockchain Inc	20251022	20.22	20.58	18.39	18.99	20084800	18.99	down	up	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251022	13.09	13.25	12.72	12.92	41848600	12.92	down	up	incorrect
RKDA.US	Arcadia Biosciences Inc	20251022	3.87	4	3.751	3.89	41200	3.89	up	down	incorrect
RKLB.US	Rocket Lab USA Inc.	20251022	62.97	64.02	58.41	60.565	22149400	60.565	down	up	incorrect
RLAY.US	Relay Therapeutics Inc	20251022	6.98	7	6.445	6.48	1985686	6.48	down	up	incorrect
RLMD.US	Relmada Therapeutics Inc	20251022	2.26	2.26	1.98	2.14	166970	2.14	down	up	incorrect
RLYB.US	Rallybio Corporation Common Stock	20251022	0.576	0.576	0.5505	0.5609	13084	4.4872	down	up	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20251022	13.86	14.095	13.735	14.09	7600	13.7921	up	down	incorrect
RMBS.US	Rambus Inc	20251022	96.53	97.3	92.01	94.45	1731912	94.45	down	up	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251022	1.69	1.85	1.687	1.79	315695	1.79	up	down	incorrect
RMNI.US	Rimini Street Inc	20251022	4.47	4.53	4.37	4.45	229047	4.45	down	down	correct
RMR.US	The RMR Group Inc	20251022	15.06	15.34	15.06	15.21	93479	14.3424	up	up	correct
RMTI.US	Rockwell Medical Inc	20251022	1.18	1.19	1.12	1.14	396500	1.14	down	down	correct
RNA.US	Avidity Biosciences Inc	20251022	49.05	49.5	46.29	46.86	1592491	46.86	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251022	13.37	13.57	12.36	12.43	36111	12.43	down	down	correct
RNST.US	Renasant Corporation	20251022	34.87	35.185	34.61	34.76	383265	34.5458	down	down	correct
RNW.US	Renew Energy Global PLC	20251022	7.61	7.65	7.565	7.59	934845	7.59	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251022	0.008	0.02	0.008	0.011	309100	0.011	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20251022	1.16	1.192	1.13	1.13	301700	1.13	down	down	correct
ROAD.US	Construction Partners Inc	20251022	123.93	126.99	117.51	119.51	621880	119.51	down	down	correct
ROCK.US	Gibraltar Industries Inc	20251022	74.19	75.08	69.08	69.49	900317	69.49	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251022	17.81	17.98	17.64	17.96	7116900	17.96	up	up	correct
ROKU.US	Roku Inc	20251022	97.15	98.15	93.18	96.03	2816116	96.03	down	down	correct
ROOT.US	Root Inc	20251022	78.01	79.27	76.6	78.05	398600	78.05	up	up	correct
ROST.US	Ross Stores Inc	20251022	156.91	158.03	155.89	156.05	1312084	155.6953	down	down	correct
RPAY.US	Repay Holdings Corporation	20251022	4.46	4.48	4.315	4.38	1246554	4.38	down	down	correct
RPD.US	Rapid7 Inc	20251022	19.1	19.66	18.87	19.17	838040	19.17	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251022	2.92	2.9442	2.735	2.74	77232	2.74	down	down	correct
RPRX.US	Royalty Pharma plc	20251022	37.56	37.69	36.81	36.84	1896280	36.4451	down	down	correct
RPTX.US	Repare Therapeutics Inc	20251022	1.88	1.94	1.87	1.91	242126	1.91	up	up	correct
RRBI.US	Red River Bancshares Inc	20251022	65.23	66.5	64.98	66.21	23300	66.0692	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251022	6.51	6.57	6.4101	6.55	124169	6.55	up	up	correct
RRR.US	Red Rock Resorts Inc	20251022	60.05	60.87	59.86	60.65	706300	59.4775	up	up	correct
RSSS.US	Research Solutions Inc	20251022	3.26	3.27	3.18	3.2	19773	3.2	down	up	incorrect
RSVR.US	Reservoir Media Inc	20251022	7.63	7.71	7.5	7.69	99907	7.69	up	down	incorrect
RSVRW.US	Reservoir Media Management Inc	20251022	0.52	0.52	0.52	0.52	0	0.52
RUN.US	Sunrun Inc	20251022	20.3	20.3625	18.77	19.72	6193397	19.72	down	up	incorrect
RUSHA.US	Rush Enterprises Inc	20251022	51.59	51.73	50.78	51.25	456995	50.9203	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20251022	57.04	57.04	56	56.39	17632	56.0182	down	up	incorrect
RVMD.US	Revolution Medicines Inc	20251022	53.5	54.49	52.62	52.98	1852500	52.98	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251022	0.4888	0.4999	0.4226	0.4417	11074620	0.4417	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251022	0.0429	0.0429	0.0357	0.0357	41207	0.0357	down	down	correct
RVSB.US	Riverview Bancorp Inc	20251022	5.3	5.31	5.265	5.31	35738	5.289	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251022	9.95	9.975	9.85	9.92	205106	9.5877	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251022	6.07	6.31	5.58	5.75	45277039	5.75	down	down	correct
RXST.US	RxSight Inc. Common Stock	20251022	8.75	8.9	8.44	8.53	430517	8.53	down	down	correct
RXT.US	Rackspace Technology Inc	20251022	1.5	1.5	1.43	1.49	813763	1.49	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20251022	61.4	61.88	61.16	61.33	532737	60.926	down	up	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20251022	107.69	109.745	105.7001	109.17	458681	109.17	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20251022	24.97	25.09	24.97	25.01	11187	24.3018	up	down	incorrect
RZLT.US	Rezolute Inc	20251022	9.11	10.04	8.95	9.83	3987325	9.83	up	down	incorrect
SABR.US	Sabre Corporation	20251022	1.87	2.27	1.86	2.18	25154240	2.18	up	down	incorrect
SABS.US	SAB Biotherapeutics Inc	20251022	2.99	3.02	2.9001	3	410495	3	up	down	incorrect
SABSW.US	SAB Biotherapeutics Inc	20251022	0.0278	0.0281	0.0277	0.0278	5500	0.0278
SAFT.US	Safety Insurance Group Inc	20251022	69.7	70.16	68.84	70.13	54290	68.4602	up	up	correct
SAIA.US	Saia Inc	20251022	315.45	321.05	308.93	309.34	526703	309.34	down	down	correct
SALM.US	Salem Media Group Inc	20251022	0.792	0.8064	0.789	0.7974	18496	0.7974	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251022	14.8	14.9	14.65	14.73	28921	14.5302	down	down	correct
SANA.US	Sana Biotechnology Inc	20251022	5.47	5.59	5.192	5.5	5892044	5.5	up	up	correct
SANM.US	Sanmina Corporation	20251022	129.88	130.14	124.43	127.23	681697	127.23	down	down	correct
SANW.US	S&W Seed Company	20251022	0.358	0.43	0.358	0.42	8122	0.42	up	up	correct
SATS.US	EchoStar Corporation	20251022	73.01	73.74	71.29	72.23	3078400	72.23	down	down	correct
SAVA.US	Cassava Sciences Inc	20251022	3.96	4.02	3.62	3.7	2768000	3.7	down	down	correct
SBAC.US	SBA Communications Corporation	20251022	197.53	199.935	196.56	197.38	610886	196.2934	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20251022	30.25	30.53	29.9	30.11	403793	29.9344	down	down	correct
SBET.US	Sharplink Gaming Ltd	20251022	13.99	14.02	12.86	13.44	18081800	13.44	down	down	correct
SBFG.US	SB Financial Group Inc	20251022	19.55	19.85	19.11	19.85	6124	19.5612	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20251022	13.27	13.35	13.075	13.27	276357	13.0595
SBLK.US	Star Bulk Carriers Corp	20251022	17.4	17.5574	17.29	17.535	688545	17.4409	up	up	correct
SBNY.US	Signature Bank	20251022	0.66	0.66	0.66	0.66	0	0.66
SBRA.US	Sabra Health Care REIT Inc	20251022	18.19	18.36	18.15	18.25	1177786	17.6904	up	up	correct
SBSI.US	Southside Bancshares Inc	20251022	27.93	28.19	27.7	27.86	106000	27.2066	down	down	correct
SBUX.US	Starbucks Corporation	20251022	85.76	86	84.9	85.5	5286258	84.3428	down	up	incorrect
SCHL.US	Scholastic Corporation	20251022	29.05	29.355	27.875	28	224604	27.6488	down	up	incorrect
SCKT.US	Socket Mobile Inc	20251022	1.01	1.01	0.91	0.98	73500	0.98	down	up	incorrect
SCOR.US	comScore Inc	20251022	7.26	7.86	7.12	7.12	4900	7.12	down	down	correct
SCPS.US	Scopus BioPharma Inc	20251022	0.0003	0.0003	0.0003	0.0003	4291	0.0003
SCSC.US	ScanSource Inc	20251022	42.95	43.11	42.03	42.34	133129	42.34	down	up	incorrect
SCVL.US	Shoe Carnival Inc	20251022	19.98	20.12	19.47	19.48	196419	19.3273	down	up	incorrect
SCYX.US	SCYNEXIS Inc	20251022	0.8	0.81	0.7772	0.78	539210	0.78	down	up	incorrect
SDGR.US	Schrödinger Inc	20251022	20.8	20.875	19.99	20.79	1262269	20.79	down	down	correct
SEAC.US	SeaChange International Inc	20251022	3.35	3.5	3.35	3.35	400	3.35
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251022	12.5	13.23	12.19	12.99	107800	12.99	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20251022	0.111	0.111	0.111	0.111	1000	0.111
SEDG.US	SolarEdge Technologies Inc	20251022	38.02	38.83	35.81	37.5	3321557	37.5	down	down	correct
SEED.US	Origin Agritech Limited	20251022	1.8	1.94	1.74	1.79	186100	1.79	down	down	correct
SEER.US	Seer Inc	20251022	2.17	2.22	2.15	2.15	91854	2.15	down	down	correct
SEIC.US	SEI Investments Company	20251022	82.25	82.75	81.41	81.41	724641	80.9111	down	down	correct
SELF.US	Global Self Storage Inc	20251022	4.98	5	4.91	4.975	12944	4.9025	down	down	correct
SENEA.US	Seneca Foods Corporation	20251022	119.275	122.32	118.7507	122.32	85163	122.32	up	up	correct
SENEB.US	Seneca Foods Corporation	20251022	116.97	116.97	116.97	116.97	0	116.97
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251022	3.257	3.345	3.17	3.22	29827	3.22	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20251022	45	45.43	45	45.43	2676	45.0228	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20251022	71.38	72.365	70.05	70.86	504935	70.4849	down	down	correct
SFIX.US	Stitch Fix Inc	20251022	4.47	4.66	4.38	4.48	2026239	4.48	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20251022	109.42	110.0025	107.26	108.1	1862571	108.1	down	down	correct
SFNC.US	Simmons First National Corporation	20251022	17.96	18.05	17.56	17.75	1245094	17.5574	down	down	correct
SFST.US	Southern First Bancshares Inc	20251022	42.45	42.94	42.15	42.54	21408	42.54	up	up	correct
SGA.US	Saga Communications Inc	20251022	12.555	12.6306	12.4801	12.5001	2869	12.0001	down	down	correct
SGBX.US	SG Blocks Inc	20251022	2.31	2.33	2.03	2.28	12544522	2.28	down	down	correct
SGC.US	Superior Group of Companies Inc	20251022	10.12	10.375	9.76	10.19	36994	9.9045	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251022	5.16	5.3192	4.88	5.13	236574	5.13	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251022	6.12	6.24	5.75	5.87	4352300	5.87	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20251022	0.64	0.668	0.6187	0.66	5108802	0.66	up	up	correct
SGRP.US	SPAR Group Inc	20251022	1.06	1.08	1.045	1.06	42903	1.06
SGRY.US	Surgery Partners Inc	20251022	21.1	21.4	20.96	21.28	1028189	21.28	up	up	correct
SHBI.US	Shore Bancshares Inc	20251022	15.9	16.145	15.83	15.92	155969	15.7013	up	up	correct
SHC.US	Sotera Health Company	20251022	16.61	16.905	16.54	16.75	1348400	16.75	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20251022	12.67	12.81	12.53	12.73	314896	12.6056	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251022	7.98	8.15	7.968	8.15	99196	8.0379	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20251022	10.71	10.71	9.565	9.94	7494800	9.94	down	down	correct
SHO.US	PI	20251022	20.49	20.49	19.995	20	5548	19.6306	down	down	correct
SHOO.US	Steven Madden Ltd	20251022	34.8	35.185	34.29	34.48	1140046	34.314	down	down	correct
SIBN.US	SI	20251022	15.6	15.69	15.215	15.4	239442	15.4	down	down	correct
SIEB.US	Siebert Financial Corp	20251022	3.36	3.36	3.23	3.35	24506	3.35	down	down	correct
SIFY.US	Sify Technologies Limited	20251022	12.47	12.83	12.19	12.35	95300	12.35	down	down	correct
SIGA.US	SIGA Technologies Inc	20251022	8.42	8.54	8.06	8.26	301581	8.26	down	down	correct
SIGI.US	Selective Insurance Group Inc	20251022	83.67	84.34	78.88	81.18	1664703	80.3451	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20251022	18.03	18.04	17.904	18	6000	17.4025	down	down	correct
SILC.US	Silicom Ltd	20251022	16.75	17.28	16.75	16.9	12091	16.9	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20251022	93.87	95.4962	89.1	92.19	300166	91.3087	down	down	correct
SINT.US	Sintx Technologies Inc	20251022	3.41	3.41	3.13	3.25	217200	3.25	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20251022	22.1	22.28	21.66	21.76	2287500	21.219	down	down	correct
SISI.US	Shineco Inc	20251022	0.79	0.79	0.79	0.79	0	0.79
SITM.US	SiTime Corporation	20251022	283.38	286.79	263.14	265.49	451400	265.49	down	down	correct
SJ.US	Scienjoy Holding Corporation	20251022	0.51	0.51	0.4969	0.51	19487	0.51
SKIN.US	The Beauty Health Company	20251022	1.39	1.426	1.31	1.33	1172456	1.33	down	down	correct
SKYT.US	SkyWater Technology Inc	20251022	16.09	16.74	14.6912	15.43	1833402	15.43	down	down	correct
SKYW.US	SkyWest Inc	20251022	101.7	102.42	100.44	100.62	202768	100.62	down	down	correct
SLAB.US	Silicon Laboratories Inc	20251022	131.18	133.04	129.5	131.87	325708	131.87	up	up	correct
SLDB.US	Solid Biosciences Inc	20251022	5.96	6.05	5.54	5.64	899625	5.64	down	down	correct
SLGL.US	Sol	20251022	39.65	39.8	38.01	39.1	7500	39.1	down	down	correct
SLGN.US	Silgan Holdings Inc	20251022	44.38	45.02	44.17	44.59	1400500	44.365	up	up	correct
SLM.US	SLM Corporation	20251022	26.77	27.1	26.46	27	3432900	26.7054	up	up	correct
SLMBP.US	SLM Corporation	20251022	75.48	75.74	75.42	75.53	2735	72.6058	up	up	correct
SLN.US	Silence Therapeutics plc	20251022	7.4	7.58	6.94	7.2	203610	7.2	down	down	correct
SLNG.US	Stabilis Solutions Inc	20251022	4.89	4.89	4.81	4.88	2100	4.88	down	up	incorrect
SLNH.US	Soluna Holdings Inc	20251022	3.2	3.68	2.93	3.41	13975840	3.41	up	down	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251022	11.343	12.5	11.343	12.45	14700	12.45	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20251022	66.78	67.96	64.7	66.9	777433	66.9	up	down	incorrect
SLP.US	Simulations Plus Inc	20251022	16.47	18.17	16.13	17.62	1100500	17.62	up	up	correct
SLRC.US	SLR Investment Corp	20251022	14.41	14.535	14.35	14.51	258540	14.1382	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251022	3.75	3.76	3.1601	3.67	182536	3.67	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20251022	1.89	1.96	1.85	1.95	5827078	1.95	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251022	24.992	24.992	24.992	24.992	100	24.9592
SMBC.US	Southern Missouri Bancorp Inc	20251022	50.03	50.875	50	50.49	58745	50.0657	up	up	correct
SMBK.US	SmartFinancial Inc	20251022	35.88	36.5	35.84	36.26	69698	36.1098	up	up	correct
SMCI.US	Super Micro Computer Inc	20251022	54.49	54.53	50.03	52.5	34326246	52.5	down	up	incorrect
SMID.US	Smith	20251022	38.37	39.5518	35.75	38.99	5314	38.99	up	down	incorrect
SMIT.US	Schmitt Industries Inc	20251022	0.0155	0.0155	0.0155	0.0155	0	0.0155
SMLR.US	Semler Scientific Inc. Common Stock	20251022	23.1	23.1	21.84	22.53	910782	22.53	down	up	incorrect
SMMT.US	Summit Therapeutics Inc	20251022	19.58	20.51	18.55	19.16	6114100	19.16	down	down	correct
SMPL.US	The Simply Good Foods Company	20251022	25.44	25.66	24.87	24.96	1462700	24.96	down	down	correct
SMSI.US	Smith Micro Software Inc	20251022	0.69	0.7097	0.683	0.694	381854	0.694	up	up	correct
SMTC.US	Semtech Corporation	20251022	66.24	67.275	63.4	65.13	1282200	65.13	down	down	correct
SMTI.US	Sanara MedTech Inc	20251022	29.33	31.37	28.81	31.18	35100	31.18	up	up	correct
SNAX.US	Stryve Foods Inc	20251022	0.002	0.002	0.002	0.002	0	0.002
SNBR.US	Sleep Number Corporation	20251022	6.69	7.13	6.29	6.64	892796	6.64	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20251022	5.2	5.2	4.95	4.98	56800	4.98	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251022	12.01	12.13	11.685	11.78	709109	11.78	down	down	correct
SND.US	Smart Sand Inc	20251022	2.07	2.13	2.06	2.09	28109	2.0579	up	up	correct
SNDL.US	Sundial Growers Inc	20251022	2.23	2.26	2.15	2.2	2105700	2.2	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251022	15.2	15.93	15.01	15.11	2545557	15.11	down	down	correct
SNES.US	SenesTech Inc	20251022	3.8	3.86	3.59	3.59	60495	3.59	down	down	correct
SNEX.US	StoneX Group Inc	20251022	100.26	101.07	99	100.28	310272	100.28	up	up	correct
SNFCA.US	Security National Financial Corporation	20251022	8.15	8.34	8.0157	8.33	31740	8.33	up	up	correct
SNGX.US	Soligenix Inc	20251022	1.64	1.64	1.54	1.61	339600	1.61	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251022	3.84	3.84	3.68	3.68	19700	3.68	down	down	correct
SNPS.US	Synopsys Inc	20251022	456.48	465.7527	444.36	454.3	2755264	454.3	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20251022	11.09	11.34	10.53	10.81	14546	10.81	down	down	correct
SNT.US	Senstar Technologies Ltd.	20251022	5.06	5.31	4.91	5.3	230213	5.3	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251022	2.6	2.635	2.44	2.47	36800	2.47	down	down	correct
SNY.US	Sanofi	20251022	49.97	50.48	49.74	49.99	3463900	49.99	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251022	28.49	28.8	26.38	27.19	72894600	27.19	down	down	correct
SOHO.US	Sotherly Hotels Inc	20251022	0.8683	0.8998	0.8683	0.8742	25152	0.8742	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20251022	11.48	12	11.11	11.3	4570	10.9617	down	down	correct
SOHON.US	Sotherly Hotels Inc	20251022	11.24	11.424	11.24	11.424	600	11.049	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20251022	11.1	11.1	11.1	11.1	251	10.7773
SOHU.US	Sohu.com Limited	20251022	14.27	14.44	14.11	14.185	36476	14.185	down	down	correct
SONM.US	Sonim Technologies Inc	20251022	0.7	0.703	0.66	0.703	62900	12.654	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251022	3.81	3.88	3.52	3.63	240030	3.63	down	down	correct
SONO.US	Sonos Inc	20251022	16.74	17.06	16.43	16.57	923177	16.57	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20251022	2.84	2.84	2.52	2.67	322600	2.67	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251022	4.18	4.18	3.75	4	59368	4	down	down	correct
SOTK.US	Sono	20251022	4.59	5.08	4.42	4.58	96594	4.58	down	down	correct
SPCB.US	SuperCom Ltd	20251022	10.33	10.5012	9.82	10.15	74905	10.15	down	up	incorrect
SPFI.US	South Plains Financial Inc	20251022	37.934	38.525	37.15	38.3	42200	37.9852	up	down	incorrect
SPNS.US	Sapiens International Corporation N.V	20251022	43.09	43.11	43.07	43.1	443225	43.1	up	up	correct
SPOK.US	Spok Holdings Inc	20251022	16.02	16.26	15.95	16.23	103957	15.85	up	up	correct
SPRB.US	Spruce Biosciences Inc	20251022	128.54	144	128.54	140.53	87967	140.53	up	up	correct
SPRO.US	Spero Therapeutics Inc	20251022	2.3	2.32	2.24	2.25	1165741	2.25	down	down	correct
SPSC.US	SPS Commerce Inc	20251022	111.78	113.26	110.82	111.34	236999	111.34	down	down	correct
SPT.US	Sprout Social Inc	20251022	11.11	11.44	10.9538	11.3	1193520	11.3	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251022	2.74	2.785	2.62	2.64	220662	2.64	down	up	incorrect
SPWR.US	SunPower Corporation	20251022	1.97	1.98	1.8	1.89	3670200	1.89	down	up	incorrect
SQFT.US	Presidio Property Trust Inc	20251022	5.84	5.8628	5.6	5.61	19337	5.61	down	up	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251022	15.317	15.317	15.175	15.175	800	14.6075	down	up	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251022	26.415	27.85	26.415	27.505	2334800	27.505	up	up	correct
SRAX.US	SRAX Inc	20251022	0.001	0.0111	0.001	0.0111	582	0.0111	up	up	correct
SRCE.US	1st Source Corporation	20251022	59.75	60.79	59.54	60.13	87463	59.3793	up	up	correct
SRDX.US	Surmodics Inc	20251022	28.25	28.46	27.885	28.28	105385	28.28	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20251022	0.008	0.008	0.005	0.006	219889	0.006	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20251022	23.2	23.72	22.29	22.47	3707731	22.47	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251022	62.28	62.28	62.28	62.28	0	51.4446
SRRK.US	Scholar Rock Holding Corporation	20251022	28.17	29.35	27.96	28.52	3043552	28.52	up	up	correct
SRTS.US	Sensus Healthcare Inc	20251022	3.24	3.28	3.1611	3.22	53625	3.22	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20251022	13.8	14.4	13.6	13.65	11808	13.65	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20251022	0.007	0.0079	0.0035	0.0042	79425	0.0042	down	down	correct
SSB.US	South State Corporation	20251022	94.65	95.8	93.76	93.87	715300	92.7018	down	down	correct
SSBI.US	Summit State Bank	20251022	11.845	11.85	11.81	11.81	7961	11.81	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20251022	1.66	1.68	1.53	1.63	215800	1.63	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20251022	82.65	83.29	82.01	82.05	1643000	81.4989	down	down	correct
SSP.US	The E.W. Scripps Company	20251022	2.33	2.4065	2.31	2.38	593239	2.38	up	up	correct
SSRM.US	SSR Mining Inc	20251022	21.13	22.59	21.13	22.45	3293999	22.45	up	up	correct
SSSS.US	SuRo Capital Corp	20251022	9.11	9.11	8.79	8.89	126400	8.642	down	down	correct
SSTI.US	ShotSpotter Inc	20251022	11.44	11.6067	10.85	10.92	106642	10.92	down	down	correct
SSYS.US	Stratasys Ltd	20251022	12.21	12.38	11.01	11.3	1783579	11.3	down	down	correct
STAA.US	STAAR Surgical Company	20251022	26.52	26.6	24.76	24.9	1484755	24.9	down	down	correct
STAB.US	Statera Biopharma Inc	20251022	0.0002	0.0002	0.0002	0.0002	0	0.0002
STBA.US	S&T Bancorp Inc	20251022	35.88	36.21	35.62	35.69	137793	35.0713	down	down	correct
STEP.US	StepStone Group Inc	20251022	63.51	63.7	62.5	63.07	475000	62.4138	down	down	correct
STGW.US	MDC Partners Inc	20251022	5.39	5.49	5.3	5.35	834210	5.35	down	down	correct
STIM.US	Neuronetics Inc	20251022	2.89	2.9699	2.8	2.93	827571	2.93	up	up	correct
STKL.US	SunOpta Inc	20251022	5.79	5.89	5.705	5.88	920433	5.88	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20251022	2.52	2.6	2.49	2.5	22475	2.5	down	down	correct
STLD.US	Steel Dynamics Inc	20251022	152.89	154.82	148.42	148.56	1471234	148.1257	down	down	correct
STNE.US	StoneCo Ltd	20251022	18.3	18.37	18.01	18.18	3535804	18.18	down	down	correct
STOK.US	Stoke Therapeutics Inc	20251022	34.68	34.855	31.19	32.52	1167200	32.52	down	down	correct
STRA.US	Strategic Education Inc	20251022	83.84	84.61	82.83	83.16	119761	82.5205	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251022	98.65	98.7	97.9	98.12	560300	94.5912	down	down	correct
STRL.US	Sterling Construction Company Inc	20251022	361.18	367.6315	315.9656	332.75	773603	332.75	down	down	correct
STRO.US	Sutro Biopharma Inc	20251022	1.16	1.19	1.09	1.16	119063	11.6
STRR.US	Star Equity Holdings Inc	20251022	11.04	11.04	10.93	10.93	1600	10.93	down	down	correct
STRRP.US	Star Equity Holdings Inc	20251022	9.97	10.3	9.8	9.99	5000	9.4998	up	up	correct
STRS.US	Stratus Properties Inc	20251022	19.24	19.625	19.24	19.6	6041	19.6	up	up	correct
STRT.US	Strattec Security Corporation	20251022	67.492	67.94	65.555	66.01	33672	66.01	down	down	correct
STTK.US	Shattuck Labs Inc	20251022	1.88	1.91	1.778	1.81	250100	1.81	down	down	correct
STX.US	Seagate Technology Holdings plc	20251022	213.67	219.32	209	215.05	2925241	214.4873	up	up	correct
SUNS.US	SLR Senior Investment Corp	20251022	9.85	9.99	9.63	9.77	45900	9.4706	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251022	50.72	51.47	49.95	50.67	561904	50.67	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20251022	2.82	2.84	2.57	2.76	158300	2.76	down	down	correct
SVA.US	Sinovac Biotech Ltd	20251022	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251022	2.26	2.35	2.2493	2.35	1005642	2.3286	up	up	correct
SVRA.US	Savara Inc	20251022	4.22	4.25	4.06	4.11	1829910	4.11	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251022	0.06	0.06	0.05	0.05	3300	0.05	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251022	1.86	1.86	1.72	1.75	7264	1.75	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251022	0.0808	0.0808	0.0807	0.0807	1075	0.0807	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20251022	9.87	9.95	9.74	9.89	498200	9.7685	up	up	correct
SWIM.US	Latham Group Inc	20251022	7.69	7.725	7.57	7.59	232578	7.59	down	down	correct
SWKH.US	SWK Holdings Corporation	20251022	16.17	16.45	16.12	16.18	25200	16.18	up	up	correct
SWKS.US	Skyworks Solutions Inc	20251022	75.4	76.49	73.055	73.965	2911548	72.2649	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251022	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251022	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251022	1.33	1.4	1.27	1.305	500	195.75	down	up	incorrect
SY.US	So	20251022	3.06	3.07	2.86	2.91	993035	2.91	down	up	incorrect
SYBT.US	Stock Yards Bancorp Inc	20251022	67.81	69.01	67.56	67.8	85117	67.4863	down	up	incorrect
SYBX.US	Synlogic Inc	20251022	1.745	1.77	1.71	1.72	16093	1.72	down	up	incorrect
SYNA.US	Synaptics Incorporated	20251022	71.01	71.86	67.7928	68.87	395416	68.87	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20251022	2.06	2.09	2.02	2.04	14529	2.04	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20251022	0.0004	0.0004	0.0004	0.0004	11195	0.0004
SZZLU.US	Sizzle Acquisition Corp. Unit	20251022	10.34	10.34	10.34	10.34	0	10.34
TACO.US	Del Taco Restaurants Inc	20251022	10.5	10.59	10.481	10.54	55200	10.54	up	up	correct
TACT.US	TransAct Technologies Incorporated	20251022	4.6	4.7	4.56	4.63	16888	4.63	up	down	incorrect
TAIT.US	Taitron Components Incorporated	20251022	2.48	2.5	2.39	2.39	49395	2.293	down	up	incorrect
TAKMX.US	TAKMX	20251022	8.4	8.4	8.4	8.4	0	8.2378
TALK.US	Talkspace Inc	20251022	2.68	2.71	2.575	2.63	1909193	2.63	down	up	incorrect
TALKW.US	Talkspace Inc	20251022	0.0674	0.0677	0.0483	0.059	276378	0.059	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20251022	1.59	1.63	1.54	1.58	75598	1.58	down	up	incorrect
TAOP.US	Taoping Inc	20251022	2.42	2.77	2.42	2.53	184100	2.53	up	down	incorrect
TARA.US	Protara Therapeutics Inc	20251022	5.33	5.42	4.9608	5.19	506458	5.19	down	up	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20251022	70.29	70.445	66.92	68.7	767600	68.7	down	up	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20251022	13.65	13.94	13.55	13.87	297764	13.87	up	up	correct
TATT.US	TAT Technologies Ltd	20251022	41.07	41.57	38.12	39.45	152500	39.45	down	down	correct
TAYD.US	Taylor Devices Inc	20251022	41.75	42.74	41.32	41.52	4800	41.52	down	down	correct
TBBK.US	The Bancorp Inc	20251022	75.28	76.13	74.19	74.74	482482	74.74	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251022	3.22	3.33	3.19	3.32	1303252	3.32	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20251022	0.095	0.095	0.095	0.095	1000	0.095
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251022	20.18	20.18	19.9	20.02	55300	19.6179	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20251022	0.11	0.11	0.11	0.11	6512	0.11
TBPH.US	Theravance Biopharma Inc	20251022	14	14.0428	13.73	14	219495	14
TC.US	TuanChe ADR	20251022	15.64	16.56	14.5	14.68	14600	14.68	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251022	19.95	20.24	19.95	20.24	500	20.24	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20251022	82.02	83.5	80.945	82.03	782395	82.03	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20251022	20.7	20.72	20.37	20.46	8800	19.7932	down	down	correct
TCBK.US	TriCo Bancshares	20251022	42.41	42.97	42.41	42.56	64152	41.9303	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251022	16	16	16	16	400	15.92
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251022	39.21	39.86	38.83	39.28	81723	39.28	up	up	correct
TCCO.US	Technical Communications Corporation	20251022	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20251022	14.67	14.98	14.63	14.92	132438	14.92	up	up	correct
TCOM.US	Trip.com Group Limited	20251022	70.3	71.6	70.3	70.765	957063	70.765	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20251022	5.75	5.75	5.655	5.7	529206	5.4572	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20251022	2.34	2.3699	2.17	2.24	481717	2.24	down	down	correct
TCX.US	Tucows Inc	20251022	18.385	18.74	18.195	18.74	17331	18.74	up	up	correct
TDAC.US	Trident Acquisitions Corp	20251022	10.46	10.46	10.46	10.46	0	10.46
TDACU.US	Trident Acquisitions Corp	20251022	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251022	19.6	19.7	19.32	19.55	39738	19.1853	down	down	correct
TDUP.US	ThredUp Inc	20251022	8.84	8.99	8.63	8.98	1239433	8.98	up	up	correct
TEAM.US	Atlassian Corporation Plc	20251022	170.56	171.3	167.18	167.89	4269280	167.89	down	down	correct
TECH.US	Bio	20251022	63.36	64.795	62.9	63.79	1691052	63.6185	up	up	correct
TECTP.US	Tectonic Financial Inc	20251022	10.924	10.924	10.924	10.924	0	10.3568
TELA.US	TELA Bio Inc	20251022	1.5	1.51	1.47	1.48	50986	1.48	down	down	correct
TENB.US	Tenable Holdings Inc	20251022	30.28	30.67	30.035	30.11	904962	30.11	down	up	incorrect
TENX.US	Tenax Therapeutics Inc	20251022	7.26	7.7203	7.13	7.4	171884	7.4	up	down	incorrect
TER.US	Teradyne Inc	20251022	141.53	142.78	135.83	138.84	3917900	138.6772	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20251022	7.135	8.235	6.985	8.14	4249658	8.14	up	up	correct
TFC.US	PR	20251022	20.4	20.4669	20.2301	20.3	44262	19.6869	down	down	correct
TFSL.US	TFS Financial Corporation	20251022	13.28	13.42	13.22	13.29	338727	13.029	up	up	correct
TGLS.US	Tecnoglass Inc	20251022	60.59	61.35	59.66	59.69	535000	59.5163	down	down	correct
TGTX.US	TG Therapeutics Inc	20251022	35.22	35.43	34.12	34.59	1037937	34.59	down	down	correct
TH.US	Target Hospitality Corp	20251022	7.35	7.38	7.16	7.26	354505	7.26	down	down	correct
THFF.US	First Financial Corporation	20251022	54.49	55.455	54.445	54.85	72733	54.3416	up	up	correct
THRM.US	Gentherm Incorporated	20251022	35.02	35.25	34.03	34.35	228883	34.35	down	down	correct
THRY.US	Thryv Holdings Inc	20251022	12.12	12.515	12.08	12.15	383849	12.15	up	up	correct
TIGO.US	Millicom International Cellular S.A	20251022	46	47.68	46	47.54	585000	46.8432	up	up	correct
TIGR.US	UP Fintech Holding Limited	20251022	9.61	9.92	9.405	9.6	2319374	9.6	down	down	correct
TIL.US	Instil Bio Inc	20251022	18.78	19.34	18.1	18.51	61070	18.51	down	down	correct
TILE.US	Interface Inc	20251022	28.22	28.358	27.57	27.8	355271	27.78	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251022	24.25	24.25	24.25	24.25	0	24.25
TIPPX.US	Total Income + Real Estate Fund CL C	20251022	22.75	22.75	22.75	22.75	0	22.75
TIPRX.US	Totl In Rl Est A	20251022	24.76	24.76	24.76	24.76	0	24.76
TIPT.US	Tiptree Inc	20251022	17.62	17.79	17.48	17.57	180660	17.5152	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251022	25.55	25.55	25.55	25.55	0	25.2142
TIRX.US	Tian Ruixiang Holdings Ltd	20251022	0.8732	0.9648	0.871	0.945	55829	0.945	up	up	correct
TITN.US	Titan Machinery Inc	20251022	15.81	15.81	15.39	15.42	137941	15.42	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251022	2.909	2.929	2.81	2.848	27500	2.848	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20251022	5.63	5.715	5.41	5.55	182817	5.55	down	down	correct
TLF.US	Tandy Leather Factory Inc	20251022	3.03	3.09	3.03	3.08	11356	1.7786	up	up	correct
TLIS.US	Talis Biomedical Corporation	20251022	1.84	1.84	1.84	1.84	0	1.84
TLRY.US	Tilray Inc	20251022	1.47	1.48	1.4	1.45	8881296	14.5	down	down	correct
TLS.US	Telos Corporation	20251022	6.84	6.97	6.64	6.82	720305	6.82	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20251022	1.86	2.04	1.81	1.93	574900	1.93	up	up	correct
TMC.US	TMC the metals company Inc	20251022	7.42	7.8	6.975	7.26	13034521	7.26	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20251022	6.95	7.08	6.83	6.86	150586	6.86	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251022	1.5	1.73	1.33	1.46	523800	1.46	down	down	correct
TMDX.US	TransMedics Group Inc	20251022	120.6	124.87	117	119.54	897600	119.54	down	down	correct
TMUS.US	T	20251022	225.43	227.89	218.77	227.4	6674900	225.1961	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20251022	15.28	15.7	14.84	14.96	1257572	14.96	down	down	correct
TNGX.US	Bctg Acquisition Corp	20251022	8.98	9.13	8.36	8.66	1583879	8.66	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251022	19.58	19.71	18.53	18.88	715200	18.88	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251022	1.81	1.84	1.65	1.7	5510988	1.7	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20251022	4.29	4.45	4.2	4.39	3141210	4.39	up	up	correct
TOIIW.US	The Oncology Institute Inc	20251022	0.12	0.1381	0.12	0.1325	4425	0.1325	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251022	0.9579	0.9579	0.8982	0.8998	21100	0.8998	down	down	correct
TOPS.US	Top Ships Inc	20251022	5.76	6.05	5.76	6.05	19800	6.05	up	up	correct
TOUR.US	Tuniu Corporation	20251022	0.841	0.8517	0.841	0.8447	29019	0.8447	up	up	correct
TOWN.US	TowneBank	20251022	33.42	34.02	33.42	33.62	364830	33.3532	up	up	correct
TPST.US	Tempest Therapeutics Inc	20251022	10.4	10.4663	10.09	10.24	39482	10.24	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251022	6.31	6.49	6.15	6.31	226276	6.31
TREE.US	LendingTree Inc	20251022	59.25	59.99	58.625	59.27	201256	59.27	up	up	correct
TRIB.US	Trinity Biotech plc	20251022	0.96	0.97	0.88	0.9	152400	0.9	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20251022	20.01	20.01	19.78	19.903	900	19.903	down	down	correct
TRIN.US	Trinity Capital Inc	20251022	14.86	14.95	14.715	14.75	502179	13.9468	down	down	correct
TRIP.US	TripAdvisor Inc	20251022	16.17	16.57	16.08	16.43	2290540	16.43	up	up	correct
TRMB.US	Trimble Inc	20251022	79.44	80.315	78.585	79.1	1614230	79.1	down	down	correct
TRMD.US	TORM plc	20251022	20.45	20.93	20.34	20.89	459900	20.3239	up	up	correct
TRMK.US	Trustmark Corporation	20251022	38.21	38.51	37.74	37.97	248117	37.5237	down	down	correct
TRNS.US	Transcat Inc	20251022	72.08	73.69	71.385	73.54	68960	73.54	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251022	2.7	2.82	2.53	2.63	1772600	2.63	down	up	incorrect
TROO.US	TROOPS Inc	20251022	1.42	1.54	1.33	1.5	972800	1.5	up	down	incorrect
TROW.US	T. Rowe Price Group Inc	20251022	103.73	103.87	101.82	102.76	1345726	101.5159	down	up	incorrect
TRS.US	TriMas Corporation	20251022	38.4	38.67	37.83	38.36	373300	38.2726	down	up	incorrect
TRST.US	TrustCo Bank Corp NY	20251022	37.35	37.695	36.395	36.92	84811	36.283	down	up	incorrect
TRTN.US	PE	20251022	19.65	19.65	19.5101	19.6	4353	19.2403	down	up	incorrect
TRUE.US	TrueCar Inc	20251022	2.44	2.45	2.39	2.41	2968233	2.41	down	up	incorrect
TRUP.US	Trupanion Inc	20251022	43.65	44.3	43.4	43.63	340831	43.63	down	down	correct
TRVG.US	trivago N.V	20251022	3	3.02	2.99	3.02	15828	3.02	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20251022	10.66	10.9	10.41	10.89	1544619	10.89	up	up	correct
TRVN.US	Trevena Inc	20251022	0.012	0.012	0.012	0.012	500	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251022	30.51	31.365	29.65	30.87	126518	30.87	up	up	correct
TSBK.US	Timberland Bancorp Inc	20251022	32.125	32.6047	31.93	32.47	11126	31.9622	up	up	correct
TSCO.US	Tractor Supply Company	20251022	54.74	55.2	54.46	54.83	5468800	54.3486	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20251022	74.31	74.7499	71.64	72.74	604719	72.74	down	up	incorrect
TSHA.US	Taysha Gene Therapies Inc	20251022	5.12	5.24	4.705	4.94	2784400	4.94	down	up	incorrect
TSIFX.US	TSIFX	20251022	2.94	2.94	2.94	2.94	0	2.94
TSLA.US	Tesla Inc	20251022	443.45	445.54	429	438.97	84023500	438.97	down	up	incorrect
TTD.US	The Trade Desk Inc	20251022	53.46	54.26	52.65	53.89	7354479	53.89	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20251022	3.61	3.641	3.47	3.53	189343	3.53	down	up	incorrect
TTEK.US	Tetra Tech Inc	20251022	33.87	33.89	32.91	33.05	2035500	32.9351	down	down	correct
TTGT.US	TechTarget Inc	20251022	5.85	5.91	5.52	5.6	385000	5.6	down	down	correct
TTMI.US	TTM Technologies Inc	20251022	59.2	59.26	54.43	55.69	1859091	55.69	down	down	correct
TTOO.US	T2 Biosystems Inc	20251022	0.012	0.012	0.012	0.012	300	0.012
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251022	6.22	6.34	6.21	6.28	110099	6.28	up	up	correct
TTWO.US	Take	20251022	261	261.06	254.941	255.56	1590829	255.56	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20251022	2.16	2.21	2.15	2.16	90407	2.16
TVACU.US	Thayer Ventures Acquisition Corporation	20251022	11.8	11.8	11.8	11.8	0	11.8
TVACW.US	Thayer Ventures Acquisition Corporation	20251022	1.5414	1.5449	1.2143	1.2775	4794	1.2775	down	down	correct
TVTX.US	Travere Therapeutics Inc	20251022	27.8	28.2353	26.7908	27.48	1205531	27.48	down	down	correct
TW.US	Tradeweb Markets Inc	20251022	108.13	110.69	107.54	110.3	1841500	110.0533	up	up	correct
TWIN.US	Twin Disc Incorporated	20251022	15.47	15.745	15.22	15.69	33471	15.6139	up	up	correct
TWST.US	Twist Bioscience Corporation	20251022	32.77	33.225	30.68	31.06	2251760	31.06	down	down	correct
TXG.US	10x Genomics Inc	20251022	12.99	13.07	12.08	12.26	3152800	12.26	down	down	correct
TXMD.US	TherapeuticsMD Inc	20251022	1.23	1.23	1.15	1.22	107900	1.22	down	down	correct
TXN.US	Texas Instruments Incorporated	20251022	163.96	173.08	163.04	170.71	25834500	168.1025	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20251022	177.87	179.29	176.87	178.78	889856	178.0687	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20251022	14.68	15.01	13.96	13.99	628054	13.99	down	up	incorrect
TZOO.US	Travelzoo	20251022	9.99	10.51	9.79	9.91	122000	9.91	down	down	correct
UAL.US	United Airlines Holdings Inc	20251022	100.1	100.91	96.16	96.27	5415300	96.27	down	down	correct
UBCP.US	United Bancorp Inc	20251022	13.125	13.13	12.9498	12.9498	1238	12.7733	down	up	incorrect
UBFO.US	United Security Bancshares	20251022	9.25	9.325	8.91	9.11	48985	9.003	down	up	incorrect
UBOH.US	United Bancshares Inc	20251022	35.02	35.99	35.01	35.01	758	34.7762	down	up	incorrect
UBSI.US	United Bankshares Inc	20251022	35.51	36	35.38	35.43	755387	35.0894	down	up	incorrect
UCL.US	uCloudlink Group Inc	20251022	2.1501	2.27	2.1501	2.18	6807	2.18	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20251022	29.01	29.51	27	27.87	429763	27.87	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20251022	7.13	7.15	6.95	7	1392822	7	down	down	correct
UEIC.US	Universal Electronics Inc	20251022	4.35	4.4525	4.24	4.33	156867	4.33	down	down	correct
UFCS.US	United Fire Group Inc	20251022	31.2	31.27	30.66	30.71	94053	30.4127	down	down	correct
UFPI.US	UFP Industries Inc	20251022	93.24	94.05	91.67	91.78	378300	91.1147	down	down	correct
UFPT.US	UFP Technologies Inc	20251022	201.68	209.675	197.615	206.65	155454	206.65	up	down	incorrect
UG.US	United	20251022	7.48	7.68	7.43	7.45	24524	7.1895	down	up	incorrect
UGRO.US	urban	20251022	0.338	0.386	0.338	0.362	27104	9.05	up	down	incorrect
UHAL.US	AMERCO	20251022	55.97	56.62	55.5	55.67	86200	55.67	down	down	correct
UK.US	Ucommune International Ltd	20251022	1.04	1.04	0.9985	1.01	13122	1.01	down	down	correct
UKOMW.US	Ucommune International Ltd	20251022	0.0038	0.0038	0.0038	0.0038	41123	0.0038
ULBI.US	Ultralife Corporation	20251022	6.7715	6.7815	6.52	6.65	36512	6.65	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20251022	4.36	4.41	4.19	4.27	2403356	4.27	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20251022	19.98	20.775	19.98	20.16	32923	20.0191	up	up	correct
ULTA.US	Ulta Beauty Inc	20251022	525.92	527	509.8	519.33	557100	519.33	down	down	correct
UMBF.US	UMB Financial Corporation	20251022	112.29	113.635	110.96	111.4	406656	110.9796	down	down	correct
UNB.US	Union Bankshares Inc	20251022	24.95	25.1	24.89	25.09	5300	24.3737	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20251022	4.94	5.16	4.78	4.89	415800	4.89	down	down	correct
UNIT.US	Uniti Group Inc	20251022	5.58	5.66	5.54	5.55	1541741	5.55	down	down	correct
UNTY.US	Unity Bancorp Inc	20251022	48.51	49.2581	47.92	48.4	24376	48.1127	down	down	correct
UONE.US	Urban One Inc	20251022	1.32	1.33	1.28	1.28	2010	12.8	down	down	correct
UONEK.US	Urban One Inc	20251022	0.619	0.64	0.6001	0.6359	4220	6.359	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20251022	4.74	5.1	4.43	4.8	31443	4.8	up	up	correct
UPLD.US	Upland Software Inc	20251022	2.19	2.2014	2.08	2.16	73237	2.16	down	down	correct
UPST.US	Upstart Holdings Inc	20251022	51.21	52.29	48	50.38	7430800	50.38	down	down	correct
UPWK.US	Upwork Inc	20251022	16.74	16.74	15.71	16.01	2216323	16.01	down	down	correct
URBN.US	Urban Outfitters Inc	20251022	68.05	69.1	66.88	67.88	2057500	67.88	down	down	correct
URGN.US	UroGen Pharma Ltd	20251022	18.2	18.565	17.6	17.66	844835	17.66	down	down	correct
UROY.US	Uranium Royalty Corp	20251022	3.69	3.94	3.69	3.89	5307936	3.89	up	up	correct
USAU.US	U.S. Gold Corp	20251022	17.1	18.02	17.1	17.94	328100	17.94	up	down	incorrect
USCB.US	US Century Bank	20251022	17.4	17.4	17.05	17.19	20377	16.9859	down	down	correct
USEG.US	U.S. Energy Corp	20251022	1.19	1.25	1.17	1.21	1708000	1.21	up	up	correct
USIO.US	Usio Inc	20251022	1.42	1.43	1.37	1.39	78422	1.39	down	down	correct
USLM.US	United States Lime & Minerals Inc	20251022	135.63	136	131.11	134.34	112700	134.1959	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20251022	21.62	21.62	21.62	21.62	0	21.0621
USQSX.US	USQ Core Real Estate Fund	20251022	21.75	21.75	21.75	21.75	0	21.75
UTHR.US	United Therapeutics Corporation	20251022	422.54	424.115	419.47	421.64	463682	421.64	down	up	incorrect
UTMD.US	Utah Medical Products Inc	20251022	60.25	61.09	60.25	61.02	7139	60.691	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251022	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20251022	2.5	2.55	2.49	2.49	2700	2.49	down	down	correct
UVSP.US	Univest Financial Corporation	20251022	29.45	30.07	29.395	29.84	119293	29.4295	up	up	correct
UXIN.US	Uxin Limited	20251022	2.9	2.9	2.72	2.79	184525	2.79	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20251022	39.46	39.79	39.095	39.7	12309	38.9967	up	up	correct
VALN.US	Valneva SE	20251022	9.77	9.96	9.6475	9.8	53131	9.8	up	up	correct
VALU.US	Value Line Inc	20251022	39.01	39.31	38.2	38.75	5528	38.1026	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251022	0.0001	0.0001	0.0001	0.0001	0	0.0001
VBNK.US	VersaBank Common Shares	20251022	11.79	11.85	11.67	11.77	104851	11.7556	down	down	correct
VC.US	Visteon Corporation	20251022	116.44	116.89	115.2	115.36	459500	114.593	down	down	correct
VCEL.US	Vericel Corporation	20251022	36.17	36.8299	35.89	36.43	599444	36.43	up	up	correct
VCNX.US	Vaccinex Inc	20251022	0.77	0.9	0.71	0.87	4200	0.87	up	down	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20251022	28.82	28.82	28.82	28.82	0	27.9353
VCTR.US	Victory Capital Holdings Inc	20251022	64.95	65.355	63.8687	64.53	222842	64.0288	down	up	incorrect
VCYT.US	Veracyte Inc	20251022	36.23	36.2525	34.38	34.75	870334	34.75	down	up	incorrect
VECO.US	Veeco Instruments Inc	20251022	29.31	29.38	27.655	28.54	878616	28.54	down	up	incorrect
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251022	2.33	2.3697	2.28	2.32	32608	2.32	down	up	incorrect
VELO.US	Velocity Acquisition Corp	20251022	6.79	6.79	5.04	5.535	1740000	5.535	down	up	incorrect
VEON.US	VEON Ltd	20251022	51.4	52.25	50.43	50.72	69200	50.72	down	up	incorrect
VERA.US	Vera Therapeutics Inc	20251022	30.37	30.43	29.61	29.94	654608	29.94	down	up	incorrect
VERB.US	Verb Technology Company Inc	20251022	3.91	4.06	3.46	3.61	1121176	3.61	down	down	correct
VERI.US	Veritone Inc	20251022	5.84	5.85	5.42	5.6	6141607	5.6	down	down	correct
VERO.US	Venus Concept Inc	20251022	2.28	2.33	2.161	2.21	54500	2.21	down	down	correct
VERU.US	Veru Inc	20251022	4.23	4.27	4.11	4.12	95713	4.12	down	down	correct
VERX.US	Vertex Inc	20251022	25.79	26.345	25.727	25.86	1854900	25.86	up	up	correct
VFF.US	Village Farms International Inc	20251022	3.09	3.1	2.87	3.06	2097654	3.06	down	up	incorrect
VFLEX.US	VFLEX	20251022	27.29	27.29	27.29	27.29	0	26.6596
VG.US	Vonage Holdings Corp	20251022	9.59	9.67	9.22	9.54	8428400	9.5136	down	up	incorrect
VIA.US	Via Renewables Inc	20251022	48.83	49.67	47.6	48.57	102400	48.57	down	up	incorrect
VIASP.US	Via Renewables Inc	20251022	25.36	25.439	25.36	25.36	1600	24.702
VIAV.US	Viavi Solutions Inc	20251022	13.31	13.37	13.005	13.23	2178600	13.23	down	down	correct
VICR.US	Vicor Corporation	20251022	79.73	89.89	79	85.76	3388728	85.76	up	up	correct
VINC.US	Vincerx Pharma Inc	20251022	0.032	0.0335	0.032	0.0335	30398	0.0335	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20251022	11.11	11.31	11.1	11.27	31200	11.1276	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20251022	2.72	2.83	2.71	2.8	64725	2.8	up	up	correct
VIR.US	Vir Biotechnology Inc	20251022	6.21	6.29	6.08	6.12	1292976	6.12	down	down	correct
VIRC.US	Virco Mfg. Corporation	20251022	7.39	7.5	7.31	7.39	57628	7.3623
VIRT.US	Virtu Financial Inc	20251022	33.32	33.49	32.93	33.41	1014306	32.995	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20251022	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251022	2.46	2.5	2.31	2.43	5300	2.43	down	down	correct
VITL.US	Vital Farms Inc	20251022	38.32	38.745	37.4	38.28	1222200	38.28	down	down	correct
VIVE.US	Viveve Medical Inc	20251022	0.0001	0.0001	0.0001	0.0001	0	0.0001
VKTX.US	Viking Therapeutics Inc	20251022	32.63	32.99	30.85	31.42	4293141	31.42	down	down	correct
VLGEA.US	Village Super Market Inc	20251022	32.5	33.24	32.12	33.08	46993	32.8482	up	up	correct
VLY.US	Valley National Bancorp	20251022	10.26	10.28	9.98	10.13	16369700	10.0365	down	down	correct
VLYPO.US	Valley National Bancorp	20251022	25.1014	25.2169	25.1014	25.16	3584	24.6673	up	up	correct
VLYPP.US	Valley National Bancorp	20251022	25.15	25.4199	25.15	25.41	4112	24.8966	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20251022	1.6	1.605	1.49	1.53	2100	61.2	down	down	correct
VMD.US	Viemed Healthcare Inc	20251022	6.77	6.87	6.75	6.83	88100	6.83	up	up	correct
VMEO.US	Vimeo Inc	20251022	7.74	7.77	7.74	7.77	2082400	7.77	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20251022	5.32	5.38	5.22	5.34	514379	5.34	up	up	correct
VNET.US	21Vianet Group Inc	20251022	9.26	9.54	8.85	9.07	3256900	9.07	down	down	correct
VNO.US	PO	20251022	15.22	15.2721	15.16	15.22	8557	14.9336
VNOM.US	Viper Energy Partners LP	20251022	37.37	37.98	36.92	37.49	1792553	36.4839	up	up	correct
VOD.US	Vodafone Group Plc	20251022	11.6	11.78	11.59	11.74	7630965	11.4909	up	up	correct
VOR.US	Vor Biopharma Inc	20251022	27	27.45	25.95	26.5	295800	26.5	down	down	correct
VRA.US	Vera Bradley Inc	20251022	2.25	2.28	2.16	2.27	180900	2.27	up	down	incorrect
VRAR.US	The Glimpse Group Inc. Common Stock	20251022	1.58	1.59	1.47	1.52	162500	1.52	down	up	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20251022	4.03	4.04	3.8	3.91	195500	3.91	down	up	incorrect
VRDN.US	Viridian Therapeutics Inc	20251022	23.66	23.935	21.71	21.9	6321633	21.9	down	up	incorrect
VREX.US	Varex Imaging Corporation	20251022	11.7	11.86	11.445	11.79	306500	11.79	up	up	correct
VRM.US	Vroom Inc	20251022	24.45	26.37	24	26.14	1500	26.14	up	up	correct
VRME.US	VerifyMe Inc	20251022	1.2	1.23	1.04	1.09	1230800	1.09	down	down	correct
VRNS.US	Varonis Systems Inc	20251022	60.35	61.97	60.25	61.24	1341300	61.24	up	up	correct
VRNT.US	Verint Systems Inc	20251022	20.27	20.29	20.24	20.26	4079100	20.26	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20251022	0.021	0.021	0.021	0.021	1	0.021
VRRM.US	Verra Mobility Corporation	20251022	24.82	25.075	24.55	24.79	585900	24.79	down	down	correct
VRSK.US	Verisk Analytics Inc	20251022	237.19	239.47	235.845	237.47	1006885	236.9779	up	up	correct
VRSN.US	VeriSign Inc	20251022	266.46	268.33	249.75	251.94	1582737	250.2337	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20251022	178.64	180	175.35	177.16	109467	172.0298	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251022	426.27	431.81	421.94	426.44	1697244	426.44	up	up	correct
VS.US	Versus Systems Inc	20251022	2.09	2.1	2	2.04	7200	2.04	down	down	correct
VSAT.US	Viasat Inc	20251022	36.09	36.21	33.55	34.58	2763300	34.58	down	down	correct
VSEC.US	VSE Corporation	20251022	170	171.48	165.11	169.85	202927	169.7687	down	down	correct
VSSYW.US	Versus Systems Inc	20251022	0.046	0.046	0.046	0.046	0	0.046
VSTA.US	Vasta Platform Limited	20251022	4.955	4.98	4.952	4.98	5946	4.98	up	up	correct
VSTM.US	Verastem Inc	20251022	7.95	7.99	7.6	7.86	2304500	7.86	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20251022	4.18	4.2	3.9	4.1	676100	4.1	down	down	correct
VTRS.US	Viatris Inc	20251022	10.4	10.52	10.31	10.41	7453800	10.2906	up	up	correct
VTSI.US	VirTra Inc	20251022	5.94	5.94	5.63	5.84	17200	5.84	down	down	correct
VTVT.US	vTv Therapeutics Inc	20251022	20.27	21.07	19.827	20.79	2400	20.79	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251022	3.71	4.12	3.41	3.86	23044080	3.86	up	up	correct
VUZI.US	Vuzix Corporation	20251022	3.9	3.97	3.43	3.52	2661400	3.52	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20251022	2.77	2.79	2.585	2.67	240000	2.67	down	down	correct
VVPR.US	VivoPower International PLC	20251022	4.45	4.5	4.15	4.23	343300	4.23	down	down	correct
VXRT.US	Vaxart Inc	20251022	0.35	0.36	0.35	0.35	412500	0.35
VYGR.US	Voyager Therapeutics Inc	20251022	4.96	4.99	4.75	4.77	544700	4.77	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20251022	0.365	0.374	0.337	0.35	2241300	0.35	down	down	correct
WABC.US	Westamerica Bancorporation	20251022	47.28	47.895	47.1	47.49	154073	46.6038	up	up	correct
WAFD.US	Washington Federal Inc	20251022	28.9	29.34	28.85	29.1	512398	28.6131	up	up	correct
WAFDP.US	Washington Federal Inc	20251022	16.53	16.59	16.51	16.54	16400	16.2479	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20251022	1.81	1.81	1.631	1.67	21100	1.67	down	down	correct
WAL.US	PA	20251022	21.695	21.74	21.55	21.63	46692	21.3787	down	down	correct
WALD.US	Waldencast Acquisition Corp	20251022	1.84	1.885	1.775	1.86	47900	1.86	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20251022	0.033	0.033	0.033	0.033	0	0.033
WASH.US	Washington Trust Bancorp Inc	20251022	27.63	27.74	27.25	27.51	161346	26.9887	down	down	correct
WATT.US	Energous Corporation	20251022	8.4	8.925	8.07	8.28	65800	8.28	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251022	8.15	8.28	7.77	7.93	50600	7.93	down	down	correct
WB.US	Weibo Corporation	20251022	11.12	11.43	11.12	11.24	1055100	11.24	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20251022	35.55	35.55	34.89	35.12	185500	35.12	down	down	correct
WDAY.US	Workday Inc	20251022	246	247.4	242.51	242.83	1646300	242.83	down	down	correct
WDC.US	Western Digital Corporation	20251022	121.17	125.12	117.23	120.47	9033800	120.3156	down	down	correct
WDFC.US	WD	20251022	198.61	202.29	197.23	200.98	255000	199.9839	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251022	1.86	1.86	1.86	1.86	0	1.86
WEN.US	The Wendy's Company	20251022	9.3	9.41	9.07	9.22	6948800	8.9015	down	down	correct
WERN.US	Werner Enterprises Inc	20251022	28.69	28.95	28.305	28.35	1429198	28.2203	down	down	correct
WEYS.US	Weyco Group Inc	20251022	29.5125	30.18	29.5125	29.9	11047	29.6678	up	down	incorrect
WFC.US	PD	20251022	18.03	18.03	17.93	17.97	199145	17.4386	down	up	incorrect
WFCF.US	Where Food Comes From Inc	20251022	12.81	12.83	12.2	12.2	2200	12.2	down	up	incorrect
WFCPX.US	Wells Fargo & Co Non	20251022	17.34	17.34	17.34	17.34	0	16.9682
WFRD.US	Weatherford International plc Ordinary Shares	20251022	66.47	69.88	65.13	67.15	2115400	66.7373	up	up	correct
WHF.US	WhiteHorse Finance Inc	20251022	7.18	7.21	7	7	165872	6.7234	down	down	correct
WHLM.US	Wilhelmina International Inc	20251022	2.95	2.95	2.95	2.95	0	2.95
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251022	3.57	3.656	3.22	3.34	18000	20.04	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251022	35.91	35.91	35.91	35.91	0	35.91
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251022	115	115	115	115	0	115
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251022	4	4.06	3.93	3.93	2600	3.93	down	down	correct
WILC.US	G. Willi	20251022	20.42	20.42	19.97	19.97	3200	19.97	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20251022	3.8	3.84	3.61	3.73	256800	3.73	down	down	correct
WINA.US	Winmark Corporation	20251022	425	431.14	424.01	428.08	57659	426.1755	up	up	correct
WING.US	Wingstop Inc	20251022	267.21	268.59	256.11	262.89	875500	262.2116	down	down	correct
WINT.US	Windtree Therapeutics Inc	20251022	0.1	0.13	0.1	0.1	136400	0.1
WINV.US	WinVest Acquisition Corp. Common Stock	20251022	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251022	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251022	133.03	139.45	132.49	135.58	1207600	135.58	up	up	correct
WKEY.US	WISeKey International Holding AG	20251022	8.57	8.6632	7.3201	7.72	419421	7.72	down	down	correct
WKHS.US	Workhorse Group Inc	20251022	1.11	1.11	1.04	1.06	67308	12.72	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20251022	3.2	3.27	3.06	3.12	226700	3.12	down	down	correct
WLDN.US	Willdan Group Inc	20251022	96.78	99	90.89	92.98	246900	92.98	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20251022	129.57	131.7799	128.01	129.55	30258	128.8989	down	down	correct
WMG.US	Warner Music Group Corp	20251022	33.32	33.74	33.2	33.21	1037673	32.7872	down	down	correct
WNEB.US	Western New England Bancorp Inc	20251022	11.24	11.44	11.21	11.34	59992	11.2164	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20251022	1.83	1.8827	1.76	1.804	10696	1.804	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20251022	3.74	3.82	3.65	3.69	1949400	3.69	down	down	correct
WORX.US	SCWorx Corp	20251022	0.3	0.303	0.27	0.276	4847300	0.276	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20251022	2.05	2.09	2	2.01	92000	2.01	down	down	correct
WRAP.US	Wrap Technologies Inc	20251022	2.55	2.62	2.37	2.39	276300	2.39	down	down	correct
WRLD.US	World Acceptance Corporation	20251022	178.4	179.22	173.66	177.75	27700	177.75	down	down	correct
WSBC.US	WesBanco Inc	20251022	31.35	31.72	31.06	31.35	440127	30.6534
WSBCP.US	WesBanco Inc	20251022	25.34	25.353	25.34	25.34	5100	24.9183
WSBF.US	Waterstone Financial Inc	20251022	14.88	15.11	14.75	15.01	52100	14.8749	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251022	22.11	22.11	21.4	21.55	2169400	21.4031	down	down	correct
WSFS.US	WSFS Financial Corporation	20251022	52.71	54.04	52.26	52.74	313319	52.439	up	up	correct
WTBA.US	West Bancorporation Inc	20251022	19.65	20.09	19.5201	19.84	26020	19.4213	up	down	incorrect
WTER.US	The Alkaline Water Company Inc	20251022	0.015	0.015	0.012	0.015	352755	0.15
WTFC.US	Wintrust Financial Corporation	20251022	130.36	130.999	125.88	126.02	608741	125.097	down	up	incorrect
WTW.US	Weight Watchers International Inc	20251022	331.59	334.03	329.605	333.78	374518	332.8594	up	up	correct
WVE.US	Wave Life Sciences Ltd	20251022	7.81	7.84	6.93	7.18	4330486	7.18	down	down	correct
WVFC.US	WVS Financial Corp	20251022	12.33	12.33	12.33	12.33	130	12.1512
WVVI.US	Willamette Valley Vineyards Inc	20251022	3.85	4	3.85	3.9	1800	3.9	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251022	3.17	3.21	3.16	3.16	1534	2.9597	down	down	correct
WW.US	WW International Inc	20251022	29.61	30.605	29	30.38	302900	30.38	up	up	correct
WWD.US	Woodward Inc	20251022	255.76	255.76	247.11	247.4	395873	246.9314	down	down	correct
WYNN.US	Wynn Resorts Limited	20251022	121.26	121.49	118.79	119.39	1109500	118.8835	down	up	incorrect
XAIR.US	Beyond Air Inc	20251022	2.4	2.4	1.81	2	835866	2	down	up	incorrect
XBIO.US	Xenetic Biosciences Inc	20251022	3.83	3.85	3.56	3.71	134356	3.71	down	up	incorrect
XBIT.US	XBiotech Inc	20251022	2.59	2.6	2.4601	2.49	64901	2.49	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20251022	28.63	28.63	28.63	28.63	0	28.63
XCUR.US	Exicure Inc	20251022	4.55	4.7741	4.5	4.55	16542	4.55
XCWPX.US	ACAP Strategic Fund Class W Shares	20251022	21.76	21.76	21.76	21.76	0	21.76
XEL.US	Xcel Energy Inc	20251022	80.89	81.35	80.57	80.69	3562342	80.072	down	up	incorrect
XELA.US	Exela Technologies Inc	20251022	0.002	0.011	0.002	0.011	400	0.011	up	up	correct
XELB.US	Xcel Brands Inc	20251022	1.54	1.54	1.39	1.43	128031	1.43	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20251022	42.87	43.28	41.86	42.18	639700	42.18	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20251022	9.07	9.32	8.99	9.07	1638700	9.07
XFOR.US	X4 Pharmaceuticals Inc	20251022	3.13	3.18	2.962	3.1	177700	3.1	down	down	correct
XGN.US	Exagen Inc	20251022	11.72	11.75	11.58	11.75	244700	11.75	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20251022	10.1	10.1	10.1	10.1	0	9.2044
XLO.US	Xilio Therapeutics Inc. Common Stock	20251022	0.75	0.85	0.739	0.753	815000	0.753	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251022	48.21	48.7	46.213	48.69	417100	48.69	up	up	correct
XNCR.US	Xencor Inc	20251022	14.51	14.59	13.27	13.29	1892038	13.29	down	down	correct
XNET.US	Xunlei Limited	20251022	8.84	9.045	8.25	8.53	411400	8.53	down	down	correct
XOMA.US	XOMA Corporation	20251022	34.73	35.6	33.01	33.87	44400	33.87	down	down	correct
XOMAO.US	XOMA Corporation	20251022	25.42	25.42	25.42	25.42	0	24.899
XOMAP.US	XOMA Corporation	20251022	26.775	26.775	26.775	26.775	0	26.2378
XONE.US	The ExOne Company	20251022	49.68	49.68	49.67	49.675	55200	48.8711	down	down	correct
XOS.US	Xos Inc	20251022	2.87	2.88	2.7279	2.76	31069	2.76	down	down	correct
XOSWW.US	Xos Equity Warrants	20251022	0.0083	0.0097	0.0083	0.0085	42117	0.0085	up	up	correct
XP.US	XP Inc	20251022	17.03	17.05	16.66	16.76	2344800	16.593	down	down	correct
XPEL.US	XPEL Inc	20251022	35.65	36	35.25	35.36	142500	35.36	down	down	correct
XPER.US	Xperi Holding Corporation	20251022	6.73	6.805	6.44	6.55	442900	6.55	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251022	5.66	5.66	5.66	5.66	0	5.4807
XRAY.US	DENTSPLY SIRONA Inc	20251022	12.93	13.18	12.93	13.03	2050769	12.8442	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251022	0.7	0.7402	0.6349	0.6399	683860	0.6399	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251022	3.21	3.25	3.15	3.19	3273400	3.1578	down	up	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20251022	9.46	9.46	9.46	9.46	0	9.1335
XSICX.US	Voya Senior Income Fund Class	20251022	9.44	9.44	9.44	9.44	0	9.18
XSIIX.US	ING Senior Incm Fd	20251022	9.42	9.42	9.42	9.42	0	9.1381
XSIWX.US	ING Senior Incm Fd	20251022	9.47	9.47	9.47	9.47	0	9.1868
XSLCX.US	Invesco Senior Loan Fund Class	20251022	5.66	5.66	5.66	5.66	0	5.4827
XTLB.US	XTL Biopharmaceuticals Ltd	20251022	1.26	1.295	1.24	1.24	79963	1.24	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20251022	1.48	1.5	1.43	1.48	22467	22.2
YGMZ.US	MingZhu Logistics Holdings Limited	20251022	0.2	0.2	0.177	0.18	203238	2.88	down	down	correct
YI.US	111 Inc	20251022	4.52	4.65	4.42	4.53	10900	4.53	up	up	correct
YJ.US	Yunji Inc	20251022	1.9	1.9	1.84	1.84	8500	1.84	down	down	correct
YORW.US	The York Water Company	20251022	32.18	32.52	31.76	32.22	63524	31.7714	up	down	incorrect
YQ.US	17 Education & Technology Group Inc	20251022	6.16	6.16	5.88	5.88	27200	5.88	down	up	incorrect
YTRA.US	Yatra Online Inc	20251022	1.49	1.56	1.46	1.54	130200	1.54	up	down	incorrect
Z.US	Zillow Group Inc	20251022	76.93	77.77	75.72	77.37	2226300	77.37	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20251022	305.78	307.13	299.21	302.63	399100	302.63	down	down	correct
ZCMD.US	Zhongchao Inc	20251022	0.73	0.777	0.7	0.766	17050	6.128	up	up	correct
ZD.US	Ziff Davis Inc.	20251022	37.73	37.98	36.9	37.75	391900	37.75	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251022	1.33	1.38	1.31	1.35	23800	1.35	up	up	correct
ZEUS.US	Olympic Steel Inc	20251022	28.83	29.4385	28.02	28.44	76022	28.323	down	down	correct
ZG.US	Zillow Group Inc	20251022	73.27	74.28	72.27	73.99	620100	73.99	up	up	correct
ZION.US	Zions Bancorporation National Association	20251022	52.53	52.81	51.4401	51.69	1910144	50.88	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20251022	21.9	22.035	21.7	21.84	4706	21.2154	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251022	13.5	13.5	13.33	13.33	200	13.33	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20251022	2.26	2.29	2	2.02	49300	2.02	down	down	correct
ZLAB.US	Zai Lab Limited	20251022	28.95	29.49	28.81	29.09	463100	29.09	up	up	correct
ZM.US	Zoom Video Communications Inc	20251022	83.32	83.51	81.86	82.01	1615000	82.01	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251022	1.6	1.65	1.55	1.63	693800	1.63	up	up	correct
ZS.US	Zscaler Inc	20251022	308.98	311.34	302.58	307.92	1171400	307.92	down	down	correct
ZUMZ.US	Zumiez Inc	20251022	21.29	21.68	21.1	21.62	312000	21.62	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20251022	22	22.02	22	22.02	146190	22.02	up	up	correct
ZYXI.US	Zynex Inc	20251022	1.42	1.43	1.32	1.34	87400	1.34	down	down	correct