CollectAI

close-nasdaq_stocks

2025/10/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251023	6.36	6.36	6.36	6.36	0	6.2708
AACG.US	ATA Creativity Global	20251023	1.3	1.5	1.25	1.26	42508	1.26	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251023	10.27	10.3	10.25	10.27	83700	10.27
AACIU.US	Armada Acquisition Corp. I Unit	20251023	11.65	11.65	10.751	11.07	2500	11.07	down	down	correct
AAIDX.US	AAIDX	20251023	20.58	20.58	20.58	20.58	0	19.1734
AAL.US	American Airlines Group Inc	20251023	12.74	13.04	12.35	12.77	91013200	12.77	up	up	correct
AAME.US	Atlantic American Corporation	20251023	3.04	3.16	3.02	3.09	33832	3.09	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20251023	29.9	32.08	29.85	31.4	3943218	31.4	up	up	correct
AAON.US	AAON Inc	20251023	97.68	101.76	97.41	101.75	510200	101.6419	up	down	incorrect
AAPL.US	Apple Inc	20251023	259.94	260.62	258.01	259.58	32754900	259.0862	down	down	correct
AATC.US	Image Sensing Systems Inc	20251023	6.5	6.54	6.5	6.54	700	6.2236	up	up	correct
ABCB.US	Ameris Bancorp	20251023	72.84	73.45	72.28	72.48	328800	72.2873	down	down	correct
ABCL.US	AbCellera Biologics Inc	20251023	5.485	5.75	5.45	5.71	3003524	5.71	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20251023	5.41	5.5	5.29	5.42	1029800	5.42	up	up	correct
ABNB.US	Airbnb Inc	20251023	127.53	128.8	126.74	127.35	3239400	127.35	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251023	1.9	2.15	1.9	2.11	442400	2.11	up	down	incorrect
ABR.US	PF	20251023	22.65	22.6715	22.57	22.57	3348	22.1769	down	up	incorrect
ABSI.US	Absci Corporation Common Stock	20251023	4.275	4.36	4.21	4.275	2928163	4.275
ABUS.US	Arbutus Biopharma Corporation	20251023	4.42	4.435	4.27	4.28	709475	4.28	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251023	2.8	2.94	2.8	2.92	41578	2.92	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251023	21.27	21.75	21.07	21.73	1621214	21.73	up	up	correct
ACB.US	Aurora Cannabis Inc	20251023	5.05	5.2	5.01	5.11	1231000	5.11	up	up	correct
ACET.US	Adicet Bio Inc	20251023	0.912	0.9131	0.855	0.8612	53999	13.7792	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20251023	88.18	88.29	86.98	87.46	1220900	87.46	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20251023	17.93	17.93	17.801	17.92	18700	17.6246	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20251023	21.7	21.75	21.7	21.73	5929	21.3787	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20251023	23.39	24.045	23.18	23.5	1499443	23.5	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20251023	5.11	5.11	4.72	4.92	2536499	4.92	down	down	correct
ACIU.US	AC Immune SA	20251023	2.79	2.92	2.7	2.81	158757	2.81	up	up	correct
ACIW.US	ACI Worldwide Inc	20251023	49.49	50.18	49.02	50.02	350313	50.02	up	up	correct
ACLS.US	Axcelis Technologies Inc	20251023	80.17	84.63	80.17	84.36	517107	84.36	up	up	correct
ACMR.US	ACM Research Inc	20251023	37.39	40.62	37.1101	40.25	869159	40.25	up	up	correct
ACNB.US	ACNB Corporation	20251023	44.86	46	44.86	45.77	37667	45.0759	up	down	incorrect
ACRS.US	Aclaris Therapeutics Inc	20251023	2.25	2.35	2.22	2.26	893502	2.26	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20251023	36.41	36.48	36.16	36.36	235700	35.9805	down	down	correct
ACTG.US	Acacia Research Corporation	20251023	3.52	3.59	3.5	3.57	78664	3.57	up	down	incorrect
ACVA.US	ACV Auctions Inc	20251023	9.33	9.45	9.205	9.36	1539400	9.36	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251023	6.53	6.6294	6.36	6.5	32263	6.5	down	down	correct
ADAG.US	Adagene Inc	20251023	1.82	1.82	1.72	1.79	38506	1.79	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20251023	0.0651	0.0837	0.0651	0.07	94583984	0.07	up	down	incorrect
ADBE.US	Adobe Inc	20251023	352.51	354.35	348.71	354.12	2408077	354.12	up	up	correct
ADC.US	PA	20251023	18	18	17.81	17.81	17532	17.3654	down	down	correct
ADI.US	Analog Devices Inc	20251023	237.3	244.95	237.26	243.29	2774900	241.677	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20251023	0.3564	0.364	0.3455	0.3589	19579	8.9725	up	down	incorrect
ADMA.US	ADMA Biologics Inc	20251023	15.15	15.39	15.07	15.25	2641916	15.25	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20251023	2.94	2.98	2.76	2.87	78500	2.87	down	up	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20251023	0.0111	0.0112	0.0104	0.0112	21626	0.0112	up	down	incorrect
ADP.US	Automatic Data Processing Inc	20251023	282.7	284.23	280.66	281.55	1338200	279.7417	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251023	16.44	17.38	16.39	17.16	1637300	17.16	up	up	correct
ADSK.US	Autodesk Inc	20251023	304	310.1	304	309.84	1006900	309.84	up	up	correct
ADTN.US	ADTRAN Inc	20251023	9.18	9.77	9.17	9.76	2565674	9.76	up	up	correct
ADTX.US	Aditxt Inc	20251023	0.306	0.32	0.285	0.299	34137	33.787	down	down	correct
ADUS.US	Addus HomeCare Corporation	20251023	121.11	122.45	119.9	120.68	80700	120.68	down	down	correct
ADV.US	Advantage Solutions Inc	20251023	1.45	1.495	1.4	1.45	318785	1.45
ADVM.US	Adverum Biotechnologies Inc	20251023	4.24	4.38	4.15	4.18	107516	4.18	down	down	correct
ADVWW.US	Advantage Solutions Inc	20251023	0.0024	0.0027	0.0017	0.0018	242943	0.0018	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20251023	8.75	9.85	8.67	9.85	17263	9.85	up	up	correct
ADXS.US	Advaxis Inc	20251023	0.051	0.051	0.051	0.051	126	0.051
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251023	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20251023	3.08	3.17	2.72	2.83	10633	16.98	down	up	incorrect
AEHR.US	Aehr Test Systems	20251023	23.51	25.34	23.0501	25.09	1383552	25.09	up	down	incorrect
AEI.US	Alset EHome International Inc	20251023	2.44	2.6	2.44	2.55	27082	2.55	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20251023	190.29	203.2	189.29	198.42	487200	198.2589	up	up	correct
AEMD.US	Aethlon Medical Inc	20251023	4.85	5.265	4.85	5.24	60965	5.24	up	up	correct
AEP.US	American Electric Power Company Inc	20251023	117.63	117.71	115.43	116.18	2284100	114.3668	down	down	correct
AEYE.US	AudioEye Inc	20251023	13.51	14.43	13.51	14.04	71545	14.04	up	up	correct
AFBI.US	Affinity Bancshares Inc	20251023	19.255	19.73	18.78	18.78	1706	18.78	down	down	correct
AFCG.US	AFC Gamma Inc	20251023	3.43	3.44	3.3504	3.42	120277	3.42	down	down	correct
AFIB.US	Acutus Medical Inc	20251023	0.0003	0.0008	0.0003	0.0008	8350	0.0008	up	up	correct
AFRM.US	Affirm Holdings Inc	20251023	72.76	77	72.1	75.54	5571728	75.54	up	up	correct
AFYA.US	Afya Limited	20251023	15.07	15.18	14.94	15.04	88820	15.04	down	down	correct
AGEN.US	Agenus Inc	20251023	4.05	4.24	4.04	4.18	540029	4.18	up	up	correct
AGFY.US	Agrify Corporation	20251023	38.94	41.27	37.16	39.3612	25783	39.3612	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20251023	41.92	42.11	41.27	42.09	324800	42.09	up	up	correct
AGMH.US	AGM Group Holdings Inc	20251023	3.9	4.63	3.9	4.35	45925	4.35	up	up	correct
AGNC.US	AGNC Investment Corp	20251023	10.22	10.27	10.08	10.09	19794600	9.5466	down	down	correct
AGNCM.US	AGNC Investment Corp	20251023	24.64	24.73	24.57	24.695	12094	24.1622	up	up	correct
AGNCN.US	AGNC Investment Corp	20251023	25.5906	25.76	25.5703	25.72	11312	25.1317	up	up	correct
AGNCO.US	AGNC Investment Corp	20251023	25.25	25.27	25.24	25.27	16200	24.694	up	up	correct
AGNCP.US	AGNC Investment Corp.	20251023	24.85	24.87	24.83	24.86	32781	24.3012	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20251023	3.47	3.51	3.2	3.24	104300	3.24	down	down	correct
AGYS.US	Agilysys Inc	20251023	113.61	116.96	112.595	116.52	154337	116.52	up	up	correct
AHCO.US	AdaptHealth Corp	20251023	9.44	9.51	9.2	9.23	755230	9.23	down	down	correct
AIHS.US	Senmiao Technology Limited	20251023	1.75	1.75	1.69	1.7	41197	1.7	down	down	correct
AIP.US	Arteris Inc. Common Stock	20251023	12.62	13.94	12.62	13.83	655254	13.83	up	up	correct
AIRG.US	Airgain Inc	20251023	4.07	4.25	4.07	4.08	22217	4.08	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251023	10.27	10.82	10.27	10.62	782540	10.62	up	up	correct
AIRT.US	Air T Inc	20251023	22.05	22.6448	22.05	22.4329	612	22.4329	up	up	correct
AIRTP.US	Air T Inc	20251023	19.34	19.34	19.25	19.25	534	18.3012	down	down	correct
AKAM.US	Akamai Technologies Inc	20251023	74.79	75	74.2	74.61	1020500	74.61	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20251023	3	3.045	2.96	2.98	1524807	2.98	down	down	correct
AKRO.US	Akero Therapeutics Inc	20251023	53.65	53.75	53.58	53.72	1601401	53.72	up	down	incorrect
AKTX.US	Akari Therapeutics Plc	20251023	0.73	0.752	0.72	0.739	45800	0.739	up	up	correct
ALCO.US	Alico Inc	20251023	35.2906	35.51	35.2906	35.45	11185	35.4013	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20251023	5.19	5.26	5.11	5.18	333457	5.18	down	down	correct
ALEC.US	Alector Inc	20251023	1.61	1.68	1.46	1.47	7621254	1.47	down	down	correct
ALF.US	Alfi Inc	20251023	10.6	10.6	10.6	10.6	100	10.6
ALGM.US	Allegro MicroSystems Inc	20251023	30.02	31.17	29.91	30.99	3278500	30.99	up	down	incorrect
ALGN.US	Align Technology Inc	20251023	136.11	137.83	135.31	136	1032100	136	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20251023	9.95	10.3	9.25	9.49	77125	9.49	down	down	correct
ALGT.US	Allegiant Travel Company	20251023	66.55	66.99	64.29	64.79	296592	64.79	down	up	incorrect
ALHC.US	Alignment Healthcare Inc	20251023	17.18	17.35	16.98	17.29	1632100	17.29	up	down	incorrect
ALKS.US	Alkermes plc	20251023	31.22	31.22	29.93	30.04	4317100	30.04	down	down	correct
ALKT.US	Alkami Technology Inc	20251023	23.4	23.5	23.03	23.37	904800	23.37	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20251023	1.2	1.23	1.19	1.21	1647653	1.21	up	up	correct
ALLT.US	Allot Ltd	20251023	9.69	10.16	9.645	9.98	311229	9.98	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251023	464.71	468.86	456.9	464	683376	464	down	down	correct
ALOT.US	AstroNova Inc	20251023	9.4	9.59	9.35	9.49	13332	9.49	up	down	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251023	0.0006	0.0006	0.0001	0.0004	4329	0.0004	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20251023	50.92	51.265	50.47	50.99	225873	50.99	up	up	correct
ALRS.US	Alerus Financial Corporation	20251023	21.55	21.565	21.13	21.15	72270	20.9488	down	down	correct
ALT.US	Altimmune Inc	20251023	3.9	4.04	3.9	3.96	1944700	3.96	up	up	correct
ALTO.US	Alto Ingredients Inc	20251023	1.08	1.1	1.06	1.08	77500	1.08
ALXO.US	ALX Oncology Holdings Inc	20251023	1.65	1.84	1.63	1.75	659655	1.75	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20251023	2.33	2.41	2.28	2.33	43100	2.33
AMAL.US	Amalgamated Financial Corp	20251023	26.64	27.47	26.45	27.45	219300	27.1942	up	up	correct
AMAT.US	Applied Materials Inc	20251023	218.39	230.55	218.12	228.47	7001931	227.739	up	up	correct
AMBA.US	Ambarella Inc	20251023	80.438	83.585	78.31	83.45	295527	83.45	up	up	correct
AMCX.US	AMC Networks Inc	20251023	7.55	7.725	7.49	7.63	287433	7.63	up	up	correct
AMD.US	Advanced Micro Devices Inc	20251023	230.16	235.9	228.54	234.99	39024434	234.99	up	down	incorrect
AMGN.US	Amgen Inc	20251023	296.01	296.46	291.9075	292.89	1496922	288.8145	down	down	correct
AMKR.US	Amkor Technology Inc	20251023	30.5	32.185	30.4421	31.98	1613093	31.9139	up	up	correct
AMPG.US	AmpliTech Group Inc	20251023	3.31	3.48	3.25	3.37	450800	3.37	up	up	correct
AMPGW.US	AmpliTech Group Inc	20251023	0.192	0.22	0.192	0.218	700	0.218	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20251023	24.59	24.87	24.235	24.72	309413	24.72	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251023	9.86	10.05	9.79	9.98	871400	9.98	up	up	correct
AMRK.US	A	20251023	26.9669	27.8788	26.9669	27.2636	4678	26.9583	up	up	correct
AMRN.US	Amarin Corporation plc	20251023	19.7	20.06	19.42	19.46	116800	19.46	down	up	incorrect
AMSC.US	American Superconductor Corporation	20251023	54.85	57.2	54.01	56.53	870400	56.53	up	up	correct
AMSF.US	AMERISAFE Inc	20251023	42.12	42.12	41.56	41.91	120104	41.4923	down	down	correct
AMST.US	Amesite Inc	20251023	3.41	3.49	3.213	3.44	30200	3.44	up	up	correct
AMTB.US	Amerant Bancorp Inc	20251023	17.53	17.84	16.99	16.99	515700	16.8362	down	down	correct
AMTX.US	Aemetis Inc	20251023	2.7	2.715	2.51	2.52	988178	2.52	down	down	correct
AMWD.US	American Woodmark Corporation	20251023	64.71	66.38	64.71	65.75	119701	65.75	up	up	correct
AMZN.US	Amazon.com Inc	20251023	219	221.3	218.18	221.09	31540000	221.09	up	up	correct
ANAB.US	AnaptysBio Inc	20251023	34.15	34.59	33.22	34	266842	34	down	down	correct
ANDE.US	The Andersons Inc	20251023	46.24	46.83	45.57	46.58	257926	46.4048	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251023	2.74	2.77	2.71	2.72	30203	2.72	down	down	correct
ANGI.US	Angi Inc	20251023	14.18	14.25	13.8	14.23	762098	14.23	up	up	correct
ANGO.US	AngioDynamics Inc	20251023	12.14	12.34	11.98	12	767476	12	down	down	correct
ANIK.US	Anika Therapeutics Inc	20251023	9.59	9.6822	9.53	9.65	55237	9.65	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20251023	93.66	95.16	93.26	94.9	156086	94.9	up	up	correct
ANIX.US	Anixa Biosciences Inc	20251023	4.07	4.23	4.07	4.18	110600	4.18	up	up	correct
ANNX.US	Annexon Inc	20251023	2.99	3.06	2.905	3.05	1222934	3.05	up	up	correct
ANY.US	Sphere 3D Corp	20251023	0.75	0.775	0.729	0.734	64580	7.34	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251023	28.61	29.545	28.21	29.32	241629	29.32	up	up	correct
AOUT.US	American Outdoor Brands Inc	20251023	7.25	7.56	7.25	7.53	74781	7.53	up	up	correct
APA.US	APA Corporation	20251023	24	24.745	23.86	24.62	10601040	24.3881	up	down	incorrect
APDN.US	Applied DNA Sciences Inc	20251023	4.25	4.35	3.42	3.89	1237975	3.89	down	down	correct
APEI.US	American Public Education Inc	20251023	35.55	36.18	34.9	35.79	197632	35.79	up	up	correct
API.US	Agora Inc	20251023	3.59	3.695	3.54	3.63	277741	3.63	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20251023	28.32	29.11	28.05	28.61	3137469	28.61	up	up	correct
APLT.US	Applied Therapeutics Inc	20251023	1.37	1.37	1.24	1.37	2884705	1.37
APM.US	Aptorum Group Limited	20251023	1.45	1.53	1.4401	1.5	127687	1.5	up	up	correct
APOG.US	Apogee Enterprises Inc	20251023	38.36	39.06	37.9	38.95	157161	38.4071	up	up	correct
APP.US	AppLovin Corporation	20251023	560.84	591.31	560.84	589.7	3216100	589.7	up	up	correct
APPF.US	AppFolio Inc	20251023	238.01	241.2399	237	239.55	151075	239.55	up	up	correct
APPN.US	Appian Corporation	20251023	30.44	31.32	30.41	31.05	646901	31.05	up	down	incorrect
APPS.US	Digital Turbine Inc	20251023	6.22	6.47	6.13	6.41	1689476	6.41	up	up	correct
APRE.US	Aprea Therapeutics Inc	20251023	1.56	1.57	1.49	1.52	123728	1.52	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20251023	1.5	1.55	1.49	1.53	46080	27.54	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251023	1.8274	1.875	1.8274	1.8489	1973	1.8489	up	up	correct
APYX.US	Apyx Medical Corporation	20251023	3	3.11	2.9	2.9	51552	2.9	down	down	correct
AQB.US	AquaBounty Technologies Inc	20251023	1.52	1.56	1.505	1.54	22800	1.54	up	up	correct
AQMS.US	Aqua Metals Inc	20251023	9.86	10.21	9.1	10.05	480517	10.05	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20251023	6.84	7.055	6.81	7.015	1849742	7.015	up	down	incorrect
ARAY.US	Accuray Incorporated	20251023	1.6	1.65	1.58	1.59	462897	1.59	down	up	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251023	1.93	2.02	1.89	1.94	1903141	1.94	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251023	0.2549	0.2825	0.2326	0.2825	13590	0.2825	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20251023	0.4251	0.4913	0.4077	0.4744	11605	102.4704	up	down	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251023	2.04	2.04	2.04	2.04	200	2.04
ARCB.US	ArcBest Corporation	20251023	75.35	75.64	71.41	73.2	338115	72.9851	down	down	correct
ARCC.US	Ares Capital Corporation	20251023	19.91	20.13	19.85	19.94	3786819	19.4809	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251023	11.42	12.1	10.88	12	4160152	12	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251023	0.0026	0.0026	0.0014	0.0014	375	0.0014	down	down	correct
ARDX.US	Ardelyx Inc	20251023	5.17	5.2098	5.05	5.06	2799182	5.06	down	down	correct
AREC.US	American Resources Corporation	20251023	3.78	4.07	3.6	3.63	6419295	3.63	down	down	correct
ARGX.US	argenx SE	20251023	807.42	821.52	807.11	812.18	286200	812.18	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251023	10.39	10.5	10.22	10.4	1053763	10.4	up	up	correct
ARKO.US	Arko Corp	20251023	4.24	4.52	4.24	4.51	289100	4.479	up	up	correct
ARKOW.US	Arko Corp	20251023	0.0136	0.0137	0.01	0.0125	188135	0.0125	down	down	correct
ARKR.US	Ark Restaurants Corp	20251023	7.1005	7.1005	7.1005	7.1005	296	7.1005
ARLP.US	Alliance Resource Partners L.P	20251023	24.5	24.5	23.925	24.05	208382	22.8989	down	down	correct
AROW.US	Arrow Financial Corporation	20251023	27.055	27.29	27.025	27.05	17757	26.5645	down	down	correct
ARQQ.US	Arqit Quantum Inc	20251023	38.91	39.99	36.395	39.03	930900	39.03	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251023	0.57	0.6077	0.57	0.5749	212370	0.5749	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251023	19.8	20.36	19.68	20.08	1188800	20.08	up	up	correct
ARRY.US	Array Technologies Inc	20251023	8.91	9.02	8.74	8.95	3599681	8.95	up	up	correct
ARTL.US	Artelo Biosciences Inc	20251023	3.37	3.5	3.3	3.41	25045	3.41	up	up	correct
ARTNA.US	Artesian Resources Corporation	20251023	33.65	33.74	33	33.39	30300	32.7541	down	down	correct
ARTW.US	Art's	20251023	2.4	2.65	2.4	2.59	93383	2.59	up	down	incorrect
ARVN.US	Arvinas Inc	20251023	9.32	9.375	9.01	9.16	3849142	9.16	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251023	37.63	38.23	36.73	37.35	1257790	37.35	down	up	incorrect
ASLE.US	AerSale Corporation	20251023	7.66	7.91	7.565	7.79	319905	7.79	up	up	correct
ASMB.US	Assembly Biosciences Inc	20251023	28.27	28.75	27.39	27.5	36800	27.5	down	down	correct
ASML.US	ASML Holding N.V	20251023	1004.52	1040.5	1004.5	1036.41	1318221	1033.2117	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20251023	48.41	49.91	48.07	48.92	1716150	48.8025	up	down	incorrect
ASPC.US	Alpha Capital Acquisition Company	20251023	10.35	10.35	10.35	10.35	0	10.35
ASPCU.US	Alpha Capital Acquisition Company	20251023	10.5	10.5	10.45	10.45	1000	10.45	down	up	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20251023	11.06	11.819	11.06	11.51	9918	11.51	up	up	correct
ASPU.US	Aspen Group Inc	20251023	0.0653	0.0706	0.0653	0.0706	27765	0.0706	up	up	correct
ASRT.US	Assertio Holdings Inc	20251023	0.81	0.8298	0.8054	0.82	6758	12.3	up	up	correct
ASRV.US	AmeriServ Financial Inc	20251023	3.3	3.3	3.1213	3.16	31305	3.1005	down	down	correct
ASTC.US	Astrotech Corporation	20251023	3.8864	4.12	3.8864	4.11	16326	4.11	up	up	correct
ASTE.US	Astec Industries Inc	20251023	47.18	48.17	46.82	48.14	113051	48.0009	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251023	4.55	4.705	4.5	4.63	1643450	4.63	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251023	0.2125	0.33	0.2125	0.33	71198	0.33	up	up	correct
ASTS.US	AST SpaceMobile Inc	20251023	71.875	74.26	70.805	71.72	13561250	71.72	down	down	correct
ASUR.US	Asure Software Inc	20251023	8.54	8.6	8.44	8.46	53988	8.46	down	down	correct
ASYS.US	Amtech Systems Inc	20251023	7.41	7.94	7.31	7.86	105900	7.86	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251023	5.63	5.7	5.5	5.55	4061187	5.55	down	down	correct
ATEC.US	Alphatec Holdings Inc	20251023	15.66	15.93	15.45	15.89	1228759	15.89	up	up	correct
ATER.US	Aterian Inc	20251023	0.97	1.03	0.95	1.03	61800	1.03	up	up	correct
ATEX.US	Anterix Inc	20251023	19.5	19.7275	19.26	19.39	247533	19.39	down	down	correct
ATHA.US	Athira Pharma Inc	20251023	3.89	4.097	3.89	3.99	7000	3.99	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20251023	4.505	4.61	4.47	4.6	26144	4.6	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20251023	58.59	59.59	57.23	59.045	102120	59.045	up	down	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251023	24.835	24.835	24.51	24.66	4000	24.2812	down	up	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20251023	23.935	24.169	23.935	24.11	2700	23.1779	up	down	incorrect
ATLO.US	Ames National Corporation	20251023	21	21	20.6432	20.72	10566	20.3526	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20251023	0.069	0.069	0.069	0.069	0	0.069
ATNI.US	ATN International Inc	20251023	15.1	15.41	14.33	15.1	66140	14.9231
ATOM.US	Atomera Incorporated	20251023	2.97	3.28	2.93	3.23	1646648	3.23	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20251023	0.9252	0.9498	0.9003	0.9154	32097	13.731	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20251023	14.66	15.39	14.05	14.12	44100	14.12	down	down	correct
ATRC.US	AtriCure Inc	20251023	37.13	37.75	36.72	37.39	321291	37.39	up	up	correct
ATRO.US	Astronics Corporation	20251023	47.37	50	46.9	49.99	708600	49.99	up	down	incorrect
ATXI.US	Avenue Therapeutics Inc	20251023	0.7723	0.9175	0.7101	0.7101	2862	0.7101	down	down	correct
ATXS.US	Astria Therapeutics Inc	20251023	12.28	12.38	12.2	12.38	1429500	12.38	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20251023	33.34	33.97	32.53	32.93	2188558	32.2588	down	down	correct
AUDC.US	AudioCodes Ltd	20251023	8.86	9.08	8.86	9.03	40648	8.7823	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20251023	2.43	2.5899	2.4	2.5	22095	2.5	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20251023	11.7	11.83	11.48	11.58	885200	11.58	down	down	correct
AUR.US	Aurora Innovation Inc	20251023	4.975	5.1	4.94	5.07	12572000	5.07	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251023	5.8	5.859	5.63	5.68	287815	5.68	down	down	correct
AUROW.US	Aurora Innovation Inc	20251023	0.5169	0.5179	0.4601	0.4825	40499	0.4825	down	down	correct
AUTL.US	Autolus Therapeutics plc	20251023	1.55	1.57	1.5	1.5	1355989	1.5	down	down	correct
AUUD.US	Auddia Inc	20251023	1.4	1.49	1.39	1.46	113100	1.46	up	down	incorrect
AUUDW.US	Auddia Inc	20251023	0.0269	0.0269	0.0269	0.0269	599	0.0269
AVAH.US	Aveanna Healthcare Holdings Inc	20251023	9.41	9.5	9.09	9.12	2051261	9.12	down	down	correct
AVAV.US	AeroVironment Inc	20251023	366.5	371	359.95	364.28	698997	364.28	down	up	incorrect
AVDL.US	Avadel Pharmaceuticals plc	20251023	18.53	18.58	18.47	18.56	15973100	18.56	up	up	correct
AVGO.US	Broadcom Inc	20251023	340.4	346.57	340.4	344.29	12859160	343.6325	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20251023	3.28	3.28	3.18	3.19	373801	3.19	down	down	correct
AVNW.US	Aviat Networks Inc	20251023	23.13	24.4899	23.034	24.33	114182	24.33	up	down	incorrect
AVO.US	Mission Produce Inc	20251023	11.89	11.99	11.645	11.74	187230	11.74	down	down	correct
AVPT.US	Avepoint Inc	20251023	14.68	14.915	14.65	14.87	588600	14.87	up	up	correct
AVT.US	Avnet Inc	20251023	51.39	52.24	50.95	52.14	1035500	51.4773	up	down	incorrect
AVTX.US	Avalo Therapeutics Inc	20251023	17.02	19.2	16.535	17.92	513175	17.92	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20251023	9.29	9.402	8.41	8.74	1494900	8.74	down	down	correct
AWRE.US	Aware Inc	20251023	2.42	2.45	2.39	2.45	18285	2.45	up	up	correct
AXGN.US	AxoGen Inc	20251023	18.04	18.09	17.64	18.05	700500	18.05	up	up	correct
AXON.US	Axon Enterprise Inc	20251023	704.41	718.19	704.01	716.39	343400	716.39	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20251023	130.2	130.4	126.8	127.06	294200	127.06	down	down	correct
AXTI.US	AXT Inc	20251023	4.95	5.45	4.9	5.18	1426806	5.18	up	up	correct
AYTU.US	Aytu Biopharma Inc	20251023	2.27	2.32	2.22	2.295	46314	2.295	up	up	correct
AZN.US	AstraZeneca PLC	20251023	83.17	83.81	83.12	83.4	1074800	165.0635	up	up	correct
BAC.US	PQ	20251023	18.3	18.3297	18.24	18.3	45923	17.7647
BAND.US	Bandwidth Inc	20251023	16.11	16.45	16.04	16.36	126776	16.36	up	up	correct
BANF.US	BancFirst Corporation	20251023	112.57	113.62	111.11	111.3	82181	110.7953	down	down	correct
BANR.US	Banner Corporation	20251023	63.57	63.91	62.805	63.19	153622	62.1746	down	down	correct
BANX.US	StoneCastle Financial Corp	20251023	21.7	21.9	21.61	21.81	5800	20.5964	up	down	incorrect
BAOS.US	Baosheng Media Group Holdings Limited	20251023	3.0688	3.0788	2.93	3.02	33560	3.02	down	up	incorrect
BASE.US	Couchbase Inc. Common Stock	20251023	23.65	23.9	23.65	23.87	2617	23.87	up	up	correct
BATRA.US	The Liberty Braves Group	20251023	43.06	43.4	42.9	42.92	30100	42.92	down	up	incorrect
BATRK.US	The Liberty Braves Group	20251023	39.44	39.59	39.05	39.59	244200	39.59	up	down	incorrect
BBBY.US	Bed Bath & Beyond Inc	20251023	8.25	8.57	8.12	8.41	1732700	8.41	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20251023	6.64	6.72	6.45	6.5	83850	6.5	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20251023	6.73	7.02	5.95	6.09	343730	6.09	down	down	correct
BBIG.US	Vinco Ventures Inc	20251023	0.0003	0.0004	0.0003	0.0004	13118	0.0004	up	down	incorrect
BBIO.US	BridgeBio Pharma Inc	20251023	53.12	53.958	52.75	53.81	1233000	53.81	up	down	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20251023	2.2	2.27	2.16	2.21	33300	2.21	up	down	incorrect
BBSI.US	Barrett Business Services Inc	20251023	41.55	41.905	41.33	41.68	187340	41.5826	up	down	incorrect
BCAB.US	BioAtla Inc	20251023	0.69	0.7416	0.6751	0.7179	849867	0.7179	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20251023	7.98	8.04	7.865	7.88	72949	7.644	down	down	correct
BCDA.US	BioCardia Inc	20251023	1.46	1.52	1.35	1.395	340135	1.395	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251023	0.6625	0.7281	0.6625	0.6925	14994	0.6925	up	up	correct
BCML.US	BayCom Corp	20251023	27.97	28.16	27.615	27.99	10782	27.7193	up	up	correct
BCOR.US	Blucora Inc	20251023	32.766	33.622	32.766	33.622	700	32.638	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251023	10.57	10.57	10.38	10.38	2868	10.38	down	down	correct
BCPC.US	Balchem Corporation	20251023	157.44	158.85	155.535	156.78	164554	155.8213	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251023	7.05	7.24	6.97	7.19	3805727	7.19	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20251023	12.02	13.6	11.9	13.14	106364	13.14	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20251023	0.0471	0.0579	0.0471	0.0565	26359	0.0565	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20251023	7.88	7.96	7.692	7.81	147021	7.81	down	down	correct
BDSX.US	Biodesix Inc	20251023	5.95	6.75	5.91	6.43	236706	6.43	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20251023	3.75	3.915	3.74	3.88	488293	3.88	up	up	correct
BEAM.US	Beam Therapeutics Inc	20251023	27.53	28.57	27.24	28.2	1435691	28.2	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20251023	1.54	1.67	1.53	1.61	96867	1.61	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20251023	0.28	0.2895	0.2799	0.2895	533	0.2895	up	up	correct
BEEM.US	Beam Global	20251023	2.88	2.94	2.792	2.87	245700	2.87	down	down	correct
BELFA.US	Bel Fuse Inc	20251023	128.4	135.165	128.4	135.165	13191	135.1187	up	up	correct
BELFB.US	Bel Fuse Inc	20251023	148.48	156.55	148.48	154.9	168107	154.8438	up	down	incorrect
BFC.US	Bank First Corporation	20251023	132.34	134.465	127.57	128.6	74063	128.1529	down	down	correct
BFIN.US	BankFinancial Corporation	20251023	11.44	11.53	11.44	11.51	10808	11.4093	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20251023	1	1.14	0.9802	1.13	185002	1.13	up	down	incorrect
BFRIW.US	Biofrontera Inc. Warrants	20251023	0.0972	0.0972	0.0972	0.0972	3269	0.0972
BFST.US	Business First Bancshares Inc	20251023	23.47	23.47	23.08	23.4	126253	23.1407	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251023	1.57	1.6453	1.57	1.61	65719	1.61	up	up	correct
BHF.US	Brighthouse Financial Inc	20251023	46.51	47.15	46.03	47.01	578802	47.01	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20251023	17.64	17.838	17.64	17.7405	25381	16.9698	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20251023	11.87	11.87	11.29	11.72	17300	11.4213	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20251023	12.7	12.87	12.688	12.81	59400	12.4787	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20251023	16	16.03	15.76	15.99	34700	15.5683	down	up	incorrect
BHFAP.US	Brighthouse Financial Inc	20251023	15.6	15.7	15.35	15.59	41000	15.1773	down	up	incorrect
BIDU.US	Baidu Inc	20251023	120.15	121.71	119.02	120.48	3674500	120.48	up	up	correct
BIIB.US	Biogen Inc	20251023	148.99	150.29	147.57	150.08	1246000	150.08	up	up	correct
BILI.US	Bilibili Inc	20251023	28.69	28.96	28.29	28.95	2306059	28.95	up	up	correct
BIMI.US	BIMI International Medical Inc	20251023	0.0001	0.0001	0.0001	0.0001	498	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20251023	1.9	2.0992	1.89	1.99	1257784	1.99	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20251023	6.57	7.09	6.57	7.05	27740	7.05	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20251023	4.01	4.24	3.94	4.165	86385500	4.165	up	up	correct
BIVI.US	BioVie Inc	20251023	1.89	1.92	1.8458	1.89	81807	1.89
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251023	2.63	2.63	2.38	2.43	18000	9.72	down	down	correct
BJRI.US	BJ's Restaurants Inc	20251023	32.42	32.8	31.595	32.69	440769	32.69	up	up	correct
BKNG.US	Booking Holdings Inc	20251023	5258	5258	5080.5	5093.4702	310700	5072.1729	down	up	incorrect
BKR.US	Baker Hughes Company	20251023	48.18	49.08	48	48.89	9548800	48.4759	up	up	correct
BKYI.US	BIO	20251023	0.7663	0.7724	0.745	0.7581	32704	0.7581	down	down	correct
BL.US	BlackLine Inc	20251023	53.8	54.93	52.27	52.8	983818	52.8	down	down	correct
BLBD.US	Blue Bird Corporation	20251023	54.97	56.3	54.525	55.79	479741	55.79	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251023	8.6	9.75	8.6	9.62	269000	9.62	up	up	correct
BLDE.US	Blade Air Mobility Inc	20251023	4.9	5.15	4.82	5.03	696599	5.03	up	up	correct
BLDP.US	Ballard Power Systems Inc	20251023	3.265	3.3	3.21	3.28	5631054	3.28	up	up	correct
BLFS.US	BioLife Solutions Inc	20251023	27.51	28.86	27.475	28.66	269913	28.66	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20251023	8.75	8.75	8.51	8.54	54111	8.54	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20251023	1.275	1.31	1.2641	1.28	29861	1.28	up	down	incorrect
BLKB.US	Blackbaud Inc	20251023	64.31	64.71	63.79	64.71	139072	64.71	up	up	correct
BLMN.US	Bloomin' Brands Inc	20251023	7.74	7.82	7.56	7.65	1671699	7.65	down	down	correct
BLNK.US	Blink Charging Co	20251023	1.8	1.82	1.765	1.79	1786986	1.79	down	down	correct
BLRX.US	BioLineRx Ltd	20251023	3.68	3.72	3.55	3.66	27200	3.66	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251023	9.7	10.61	9.52	10.5	798664	10.5	up	up	correct
BMBL.US	Bumble Inc	20251023	5.64	5.76	5.5975	5.76	1724407	5.76	up	up	correct
BMEA.US	Biomea Fusion Inc	20251023	1.51	1.51	1.3401	1.38	4440747	1.38	down	down	correct
BMRA.US	Biomerica Inc	20251023	2.93	2.9769	2.82	2.91	19597	2.91	down	down	correct
BMRC.US	Bank of Marin Bancorp	20251023	23.57	23.71	23.4	23.49	24383	23.0561	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251023	53.485	54.61	53.14	54.55	2343456	54.55	up	up	correct
BNGO.US	Bionano Genomics Inc	20251023	1.93	1.94	1.9	1.91	321400	1.91	down	down	correct
BNR.US	Burning Rock Biotech Limited	20251023	10.284	10.88	10.12	10.5	51350	10.5	up	up	correct
BNTC.US	Benitec Biopharma Inc	20251023	15.82	16.14	15.47	15.81	67150	15.81	down	down	correct
BNTX.US	BioNTech SE	20251023	105.18	106.07	103.06	104.75	719200	104.75	down	down	correct
BOKF.US	BOK Financial Corporation	20251023	105.18	106.305	104.01	104.79	391938	103.6895	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20251023	5.84	5.97	5.72	5.76	17884	5.76	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251023	1.92	1.9275	1.845	1.88	145296	1.88	down	down	correct
BOOM.US	DMC Global Inc	20251023	7.68	8.22	7.67	8.18	180053	8.18	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251023	4.91	5.02	4.88	4.97	13400	4.97	up	up	correct
BOXL.US	Boxlight Corporation	20251023	1.63	1.7	1.59	1.7	27757	10.2	up	up	correct
BPOP.US	Popular Inc	20251023	114.12	117.55	110.81	114	1163759	113.2699	down	up	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20251023	25.3	25.3	25.3	25.3	157	24.7924
BPRN.US	The Bank of Princeton	20251023	30.6	30.655	30.6	30.62	4187	30.0179	up	up	correct
BPTH.US	Bio	20251023	0.08	0.11	0.08	0.08	15800	0.08
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251023	15.52	15.68	15.48	15.5	41900	14.7403	down	up	incorrect
BPYPN.US	Brookfield Property Partners L.P	20251023	13.61	14	13.487	13.78	57500	13.0809	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20251023	15.48	15.48	14.89	15.05	13700	14.2673	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20251023	15	15.25	14.9	15.23	15800	14.4655	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251023	2.654	2.75	2.63	2.64	47533	2.64	down	down	correct
BRID.US	Bridgford Foods Corporation	20251023	8.6	8.6	8.1	8.26	1600	8.26	down	down	correct
BRKR.US	Bruker Corporation	20251023	39.28	40.32	38.95	39.71	2678787	39.6687	up	down	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251023	2.49	2.63	2.47	2.57	74422	2.57	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251023	1.6	1.6299	1.57	1.575	16063	1.575	down	down	correct
BRY.US	Berry Corporation	20251023	3.53	3.53	3.47	3.48	621668	3.4493	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20251023	28.33	28.4	27.76	28.13	1213600	28.13	down	down	correct
BSBK.US	Bogota Financial Corp	20251023	8.78	8.78	8.56	8.7	8324	8.7	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20251023	15.56	15.79	15.33	15.5	13221	15.1006	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251023	0.011	0.013	0.011	0.011	164000	0.011
BSRR.US	Sierra Bancorp	20251023	26.625	26.97	26.49	26.59	29040	26.1781	down	up	incorrect
BSVN.US	Bank7 Corp	20251023	43.35	43.35	42.84	42.84	28885	42.576	down	down	correct
BSY.US	Bentley Systems Incorporated	20251023	51.83	52	51.11	51.31	1099100	51.2257	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20251023	2.2	2.28	2.14	2.26	647838	2.26	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20251023	1.71	1.77	1.71	1.74	68376	1.74	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20251023	0.2356	0.2356	0.2356	0.2356	200	0.2356
BTBT.US	Bit Digital Inc	20251023	3.65	3.83	3.56	3.72	32864100	3.72	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20251023	3.95	4.05	3.92	3.94	847988	3.94	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20251023	0.52	0.6999	0.52	0.61	32635	0.61	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251023	6.52	6.65	6.52	6.64	932800	6.4319	up	down	incorrect
BUSE.US	First Busey Corporation	20251023	23.22	23.34	23.035	23.18	338124	22.6981	down	down	correct
BVS.US	Bioventus Inc	20251023	7.12	7.19	6.93	6.96	170873	6.96	down	down	correct
BWAY.US	BrainsWay Ltd	20251023	16.16	16.724	16.16	16.63	93000	8.315	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20251023	16.9	17.2999	16.82	16.85	119681	16.85	down	down	correct
BWEN.US	Broadwind Inc	20251023	2.26	2.46	2.26	2.29	163593	2.29	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20251023	45.82	48.03	43.57	43.88	31588	43.5044	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20251023	42.53	44.14	42.53	43.4	110026	43.4	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251023	13.09	13.193	12.91	12.98	30400	12.7469	down	up	incorrect
BYFC.US	Broadway Financial Corporation	20251023	6.62	6.69	6.62	6.69	1252	6.69	up	down	incorrect
BYND.US	Beyond Meat Inc	20251023	2.95	3.7283	2.77	2.84	802209188	2.84	down	up	incorrect
BYRN.US	Byrna Technologies Inc	20251023	19.86	20.55	19.8	19.89	294600	19.89	up	up	correct
BYSI.US	BeyondSpring Inc	20251023	1.95	2.08	1.88	2.02	23083	2.02	up	up	correct
BZ.US	Kanzhun Ltd ADR	20251023	21.9	22.425	21.76	22.17	1962698	22.17	up	up	correct
BZUN.US	Baozun Inc	20251023	3.5	3.58	3.46	3.52	103825	3.52	up	up	correct
CAAS.US	China Automotive Systems Inc	20251023	4.34	4.4	4.3	4.3	12066	4.3	down	down	correct
CABA.US	Cabaletta Bio Inc	20251023	2.45	2.48	2.36	2.41	1636576	2.41	down	down	correct
CAC.US	Camden National Corporation	20251023	37.04	37.06	36.62	36.69	38494	36.347	down	up	incorrect
CACC.US	Credit Acceptance Corporation	20251023	500	501.84	490.3	499.9	159414	499.9	down	down	correct
CADCX.US	CADCX	20251023	24.92	24.92	24.92	24.92	0	24.3101
CADE.US	PA	20251023	21.67	21.75	21.67	21.75	976	21.063	up	up	correct
CADEX.US	CADEX	20251023	25.05	25.05	25.05	25.05	0	24.2118
CADFX.US	CION Ares Diversified Credit Fund W	20251023	25.32	25.32	25.32	25.32	0	24.6436
CADL.US	Candel Therapeutics Inc. Common Stock	20251023	5.25	5.52	5.23	5.31	538360	5.31	up	up	correct
CADSX.US	CADSX	20251023	25.16	25.16	25.16	25.16	0	24.5145
CADUX.US	CADUX	20251023	25.3	25.3	25.3	25.3	0	24.5839
CADWX.US	CADWX	20251023	25.13	25.13	25.13	25.13	0	24.4575
CAKE.US	The Cheesecake Factory Incorporated	20251023	56.5	56.89	55.21	55.92	1338500	55.3393	down	down	correct
CALA.US	Calithera Biosciences Inc	20251023	0.0001	0.0001	0.0001	0.0001	0	0.0001
CALM.US	Cal	20251023	91.08	91.08	87.68	89.35	959112	87.2036	down	down	correct
CAMP.US	CalAmp Corp	20251023	3.36	3.53	3.213	3.48	71700	3.48	up	up	correct
CAMT.US	Camtek Ltd	20251023	115.84	118.48	114.8675	118.08	496305	118.08	up	up	correct
CAN.US	Canaan Inc	20251023	1.825	1.85	1.72	1.76	43550300	1.76	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20251023	6.19	6.28	6.11	6.13	913613	6.13	down	up	incorrect
CAR.US	Avis Budget Group Inc	20251023	151.72	154.21	147.37	153.24	793700	153.24	up	up	correct
CARE.US	Carter Bankshares Inc	20251023	18.05	18.43	17.7	17.74	254578	17.74	down	down	correct
CARG.US	CarGurus Inc	20251023	35.94	36.335	35.48	36.21	774159	36.21	up	up	correct
CARV.US	Carver Bancorp Inc	20251023	2.73	2.89	2.71	2.7101	9254	2.7101	down	down	correct
CASH.US	Meta Financial Group Inc	20251023	71.51	71.815	70.765	71.14	214796	71.0914	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20251023	1.64	1.8899	1.61	1.61	49913	1.61	down	up	incorrect
CASS.US	Cass Information Systems Inc	20251023	38.62	39.43	38.2	39.43	95500	38.8593	up	up	correct
CASY.US	Casey's General Stores Inc	20251023	544.85	544.85	531.8	532.87	484546	531.7879	down	up	incorrect
CATY.US	Cathay General Bancorp	20251023	46.35	46.58	45.91	46.14	247900	45.485	down	up	incorrect
CBAN.US	Colony Bankcorp Inc	20251023	16.58	16.73	16.29	16.31	65944	16.1002	down	up	incorrect
CBAT.US	CBAK Energy Technology Inc	20251023	0.95	0.9776	0.94	0.9581	94390	0.9581	up	up	correct
CBFV.US	CB Financial Services Inc	20251023	32.64	32.7	30.97	32.64	5298	32.1483
CBIO.US	Catalyst Biosciences Inc	20251023	12.57	13	12.37	12.79	83100	12.79	up	up	correct
CBNK.US	Capital Bancorp Inc	20251023	29.7	29.875	29.19	29.44	34414	29.2065	down	down	correct
CBOE.US	Cboe Global Markets Inc	20251023	235.88	240.85	235.19	237.25	483100	236.0054	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251023	36.74	36.8	35.89	36.75	1106516	36.4997	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20251023	53.52	53.8	52.88	53.16	775845	50.1042	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20251023	14	14.31	14	14.27	131200	13.8584	up	up	correct
CCB.US	Coastal Financial Corporation	20251023	103.24	104.39	102.37	104.1	107685	104.1	up	up	correct
CCBG.US	Capital City Bank Group Inc	20251023	41.47	41.595	40.365	40.68	40857	40.4277	down	down	correct
CCCC.US	C4 Therapeutics Inc	20251023	2.31	2.42	2.26	2.38	1995900	2.38	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251023	21.06	21.57	21.06	21.2	91100	20.4511	up	up	correct
CCEL.US	Cryo	20251023	4.4	4.46	4.4	4.44	4500	4.44	up	up	correct
CCEP.US	Coca	20251023	92.505	93.03	91.23	91.29	1262556	89.8608	down	down	correct
CCLFX.US	CCLFX	20251023	10.54	10.54	10.54	10.54	0	10.2622
CCNE.US	CNB Financial Corporation	20251023	24.42	24.655	24	24.3	85317	23.9777	down	down	correct
CCNEP.US	CNB Financial Corporation	20251023	25.1	25.1	25	25	1000	24.1286	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20251023	43.25	43.99	42.69	42.72	1155900	42.6313	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20251023	12.97	13.065	12.76	12.79	116418	12.79	down	up	incorrect
CCSI.US	Consensus Cloud Solutions Inc.	20251023	26.68	26.92	26.4535	26.69	55955	26.69	up	up	correct
CD.US	Chindata Group Holdings Limited	20251023	10.23	11.48	9.5	11.26	175300	11.26	up	up	correct
CDLX.US	Cardlytics Inc	20251023	1.92	2.13	1.86	2.07	1161856	2.07	up	up	correct
CDNA.US	CareDx Inc	20251023	14.62	14.795	14.03	14.7	1224464	14.7	up	up	correct
CDNS.US	Cadence Design Systems Inc	20251023	329.3	338.18	327.62	337.27	1533685	337.27	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20251023	99.25	99.25	94.61	96.16	858900	96.16	down	down	correct
CDW.US	CDW Corporation	20251023	156.32	159.37	154.85	158.48	1047500	156.9847	up	up	correct
CDXS.US	Codexis Inc	20251023	2.57	2.65	2.56	2.59	395119	2.59	up	up	correct
CDZI.US	Cadiz Inc	20251023	4.86	5.19	4.8	5.07	1006670	5.07	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251023	19.6	19.665	19.55	19.665	8200	19.1126	up	up	correct
CEDAX.US	CEDAX	20251023	21.79	21.79	21.79	21.79	0	20.994
CEDTX.US	CEDTX	20251023	21.64	21.64	21.64	21.64	0	20.8728
CELC.US	Celcuity Inc	20251023	69.5	73.055	69.15	70.57	1522045	70.57	up	down	incorrect
CELH.US	Celsius Holdings Inc	20251023	62.04	63.53	61.73	61.95	3206000	61.95	down	down	correct
CELU.US	Celularity Inc	20251023	1.97	2.005	1.95	1.99	23009	1.99	up	up	correct
CELUW.US	Celularity Inc	20251023	0.0301	0.0301	0.0205	0.0205	5158	0.0205	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251023	0.11	0.12	0.0975	0.1	5974	0.1	down	down	correct
CENT.US	Central Garden & Pet Company	20251023	31.22	31.76	31.21	31.66	107935	31.66	up	up	correct
CENTA.US	Central Garden & Pet Company	20251023	28.26	28.77	28.11	28.68	355462	28.68	up	up	correct
CENX.US	Century Aluminum Company	20251023	29.74	30.79	28.63	29.94	3327467	29.94	up	up	correct
CERS.US	Cerus Corporation	20251023	1.5	1.53	1.485	1.51	660018	1.51	up	up	correct
CERT.US	Certara Inc	20251023	12.62	12.8299	12.4	12.5	1475343	12.5	down	down	correct
CETX.US	Cemtrex Inc	20251023	5.49	5.534	5.21	5.35	83600	5.35	down	up	incorrect
CEVA.US	CEVA Inc	20251023	26.135	27.48	25.81	27.42	178522	27.42	up	up	correct
CFBK.US	CF Bankshares Inc	20251023	23.82	23.82	23.55	23.61	13600	23.5313	down	down	correct
CFFI.US	C&F Financial Corporation	20251023	67.99	68.37	67.09	67.2	6773	66.7791	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20251023	6.34	6.35	6.25	6.26	509471	6.0697	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20251023	22.54	23.04	22.45	22.87	6860400	22.87	up	up	correct
CG.US	The Carlyle Group Inc	20251023	58.19	58.38	56.05	57.55	2691074	56.7984	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251023	18.3	18.32	18.2	18.22	6700	17.6364	down	down	correct
CGBD.US	TCG BDC Inc	20251023	12.38	12.5299	12.36	12.5	346636	12.1066	up	up	correct
CGC.US	Canopy Growth Corporation	20251023	1.33	1.38	1.305	1.32	17546900	1.32	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251023	22.56	22.56	22.56	22.56	0	22.1671
CGEM.US	Cullinan Oncology Inc	20251023	8.12	8.1818	7.69	7.73	784142	7.73	down	down	correct
CGEN.US	Compugen Ltd	20251023	1.76	1.76	1.64	1.67	455534	1.67	down	down	correct
CGNT.US	Cognyte Software Ltd	20251023	8.22	8.31	8.185	8.28	174679	8.28	up	up	correct
CGNX.US	Cognex Corporation	20251023	46.53	48.3	46.5	48.04	1535600	47.8621	up	up	correct
CGO.US	Calamos Global Total Return Fund	20251023	11.71	11.84	11.7	11.78	35700	11.4634	up	down	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20251023	1.68	1.735	1.63	1.7	1007414	1.7	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20251023	14.4	14.9612	13.64	14.4	17177	14.4
CHCO.US	City Holding Company	20251023	122.92	123.46	122.15	122.44	55473	121.5735	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20251023	101.49	108.085	100.495	103.68	1778517	103.2791	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20251023	59.76	59.76	58.23	58.76	280428	58.76	down	down	correct
CHEK.US	Check	20251023	1.49	1.55	1.49	1.54	17900	1.54	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20251023	10.91	11.07	10.9	11.06	124500	10.6828	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20251023	194.82	195.32	192.32	193.56	737067	193.56	down	down	correct
CHMG.US	Chemung Financial Corporation	20251023	51.26	52.77	51.07	51.41	7837	51.1215	up	up	correct
CHNR.US	China Natural Resources Inc	20251023	6.26	6.4284	5.77	6.37	45485	6.37	up	up	correct
CHRS.US	Coherus BioSciences Inc	20251023	1.69	1.72	1.65	1.67	451630	1.67	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20251023	126.95	127.71	125.35	125.41	1358300	124.4843	down	down	correct
CHSCL.US	CHS Inc	20251023	25.532	25.59	25.5	25.58	22494	25.1148	up	up	correct
CHSCM.US	CHS Inc	20251023	24.92	25	24.9	24.9	22125	24.4802	down	down	correct
CHSCN.US	CHS Inc	20251023	25.35	25.35	25.05	25.24	19489	24.7971	down	down	correct
CHSCO.US	CHS Inc	20251023	26.8	26.9	26.6887	26.9	14249	26.4004	up	up	correct
CHSCP.US	CHS Inc	20251023	29.23	29.28	29.0516	29.06	3991	28.5469	down	down	correct
CHTR.US	Charter Communications Inc	20251023	246.11	246.59	243.61	243.92	2006100	243.92	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20251023	7.49	7.55	7.46	7.5	96800	7.3049	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20251023	11.29	11.4	11.25	11.39	180000	11.0041	up	down	incorrect
CIFR.US	Cipher Mining Inc	20251023	16.11	17.65	15.98	17.255	34793040	17.255	up	up	correct
CIFRW.US	Cipher Mining Inc	20251023	7.87	9.27	7.7	8.886	237927	8.8643	up	up	correct
CIGI.US	Colliers International Group Inc	20251023	164.77	170.15	162.82	169.29	362964	169.1205	up	down	incorrect
CINF.US	Cincinnati Financial Corporation	20251023	155.66	156.59	154.93	155.72	350200	154.9102	up	up	correct
CIVB.US	Civista Bancshares Inc	20251023	21.71	22.37	20.87	21.28	178731	20.9596	down	down	correct
CIZN.US	Citizens Holding Company	20251023	6.5	6.53	6.5	6.5	35700	6.5
CLAR.US	Clarus Corporation	20251023	3.38	3.44	3.35	3.39	48697	3.365	up	down	incorrect
CLBK.US	Columbia Financial Inc	20251023	15.29	15.29	15.045	15.1	104500	15.1	down	down	correct
CLBT.US	Cellebrite DI	20251023	17.92	18.43	17.754	18.42	1001900	18.42	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20251023	26.8	26.9	25.97	26.26	822100	26.26	down	down	correct
CLFD.US	Clearfield Inc	20251023	34.89	36.11	34.24	35.91	53437	35.91	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251023	2.34	2.34	2.24	2.275	14139	2.275	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20251023	0.8698	0.9698	0.85	0.9496	231682	0.9496	up	up	correct
CLLS.US	Cellectis S.A	20251023	3.56	3.6	3.39	3.47	32638	3.47	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251023	19.67	20.58	19.62	19.99	1298734	19.99	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20251023	2.78	2.9	2.78	2.86	815784	2.86	up	up	correct
CLNN.US	Clene Inc	20251023	8.09	8.58	7.9	8.145	50792	8.145	up	up	correct
CLNNW.US	Clene Inc	20251023	0.0138	0.0148	0.01	0.0148	12322	0.0148	up	up	correct
CLOV.US	Clover Health Investments Corp	20251023	3.08	3.215	3.05	3.2	6651540	3.2	up	up	correct
CLPS.US	CLPS Incorporation	20251023	0.95	0.95	0.925	0.925	22325	0.925	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20251023	24.36	25.48	24.135	25.27	468527	25.27	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20251023	3.87	3.91	3.7	3.78	114505	3.78	down	down	correct
CLRO.US	ClearOne Inc	20251023	4.8	5.2957	4.76	5.1801	9874	5.1801	up	up	correct
CLSD.US	Clearside Biomedical Inc	20251023	3.73	3.99	3.66	3.8	23214	3.8	up	up	correct
CLSK.US	CleanSpark Inc	20251023	17.01	18.14	16.76	17.67	22929539	17.67	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251023	13.34	13.35	13.24	13.32	41688	13.32	down	up	incorrect
CLVR.US	Clever Leaves Holdings Inc	20251023	0.0001	0.5001	0.0001	0.0001	882	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20251023	1.23	1.23	1.22	1.22	1056	1.22	down	up	incorrect
CMBM.US	Cambium Networks Corporation	20251023	0.6232	0.6897	0.6	0.6769	205781	0.6769	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20251023	15.02	15.5651	15.02	15.43	278086	15.3103	up	up	correct
CMCSA.US	Comcast Corporation	20251023	29.6031	29.6381	29.2383	29.2883	21198150	27.1311	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20251023	6.42	6.55	6.34	6.38	20400	6.38	down	down	correct
CME.US	CME Group Inc	20251023	272.79	272.79	268.43	268.9	1578568	267.6661	down	down	correct
CMLS.US	Cumulus Media Inc	20251023	0.138	0.149	0.1352	0.1352	93968	0.1352	down	up	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20251023	3.17	3.27	2.72	2.91	476000	2.91	down	down	correct
CMPR.US	Cimpress plc	20251023	65.1	67.11	64.625	66.29	104163	66.29	up	up	correct
CMPS.US	COMPASS Pathways plc	20251023	6.34	6.41	6.19	6.24	881547	6.24	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20251023	4.14	4.17	3.855	3.89	1227561	3.89	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20251023	3	3.15	2.9516	3.13	205152	3.13	up	up	correct
CNDT.US	Conduent Incorporated	20251023	2.58	2.61	2.57	2.59	582050	2.59	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20251023	2.05	2.08	2.01	2.08	1600	2.08	up	up	correct
CNEY.US	CN Energy Group. Inc	20251023	1.94	2.0253	1.94	1.9701	7458	1.9701	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20251023	24.26	24.27	23.9	24.08	148300	23.7449	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20251023	24.15	24.15	24.15	24.15	1600	23.1854
CNRLX.US	CNRLX	20251023	16.93	16.93	16.93	16.93	0	16.2558
CNROX.US	CNROX	20251023	6.27	6.27	6.27	6.27	0	5.5999
CNSP.US	CNS Pharmaceuticals Inc	20251023	8.26	8.61	8.01	8.05	29000	8.05	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251023	23.21	24.19	23.2	24.14	700900	24.14	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20251023	1.626	1.65	1.5601	1.62	19110	1.62	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251023	1.2	1.29	1.2	1.28	155764	1.28	up	up	correct
CNTY.US	Century Casinos Inc	20251023	2.16	2.255	2.1	2.25	34089	2.25	up	up	correct
CNXC.US	Concentrix Corporation	20251023	47.37	48.08	47.07	47.59	647300	46.7897	up	up	correct
CNXN.US	PC Connection Inc	20251023	62.79	62.96	62.18	62.66	52441	62.3023	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20251023	40.82	40.98	40.005	40.85	531500	40.85	up	up	correct
COCP.US	Cocrystal Pharma Inc	20251023	1.02	1.08	1.01	1.06	201183	1.06	up	down	incorrect
CODA.US	Coda Octopus Group Inc	20251023	9.48	9.71	9.4497	9.665	46140	9.665	up	up	correct
CODX.US	Co	20251023	0.3243	0.3349	0.321	0.3325	13468	9.975	up	up	correct
COF.US	PN	20251023	17.69	17.7299	17.63	17.66	23117	17.1112	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20251023	27.67	28.17	27.255	27.43	89269	27.1806	down	up	incorrect
COGT.US	Cogent Biosciences Inc	20251023	14.86	14.997	14.595	14.84	4803166	14.84	down	up	incorrect
COHR.US	Coherent Inc	20251023	115.15	121.88	115	121.52	2603300	121.52	up	up	correct
COHU.US	Cohu Inc	20251023	21.47	22.6103	21.47	22.48	429511	22.48	up	up	correct
COIN.US	Coinbase Global Inc	20251023	323	328.39	318.5	322.76	5866792	322.76	down	down	correct
COKE.US	Coca	20251023	129.22	129.44	127.06	127.71	346641	127.2474	down	down	correct
COLB.US	Columbia Banking System Inc	20251023	25.01	25.28	24.75	24.99	3109500	24.3655	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20251023	35.6	36.11	35.49	35.54	188398	35.54	down	down	correct
COLM.US	Columbia Sportswear Company	20251023	53.66	54.64	53.42	54.57	534178	54.2436	up	down	incorrect
COMM.US	CommScope Holding Company Inc	20251023	15.54	16.18	15.53	15.86	3198818	15.86	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20251023	0.0011	0.0011	0.0011	0.0011	12	0.0011
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251023	0.0002	0.0002	0.0002	0.0002	0	0.0002
CORT.US	Corcept Therapeutics Incorporated	20251023	73.16	73.85	71.66	72.98	552725	72.98	down	down	correct
COST.US	Costco Wholesale Corporation	20251023	945.47	945.47	934.49	942.05	1974800	939.4357	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20251023	3.46	3.51	3.4052	3.51	20533	3.51	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251023	0.732	0.768	0.7	0.737	58600	0.737	up	up	correct
CPRDX.US	CPRDX	20251023	11.47	11.47	11.47	11.47	0	11.1466
CPREX.US	CPREX	20251023	11.47	11.47	11.47	11.47	0	11.1379
CPRSX.US	CPRSX	20251023	11.46	11.46	11.46	11.46	0	11.1641
CPRT.US	Copart Inc	20251023	44.98	45.18	44.5	44.67	4338100	44.67	down	down	correct
CPRTX.US	CPRTX	20251023	11.46	11.46	11.46	11.46	0	11.163
CPRX.US	Catalyst Pharmaceuticals Inc	20251023	20.91	20.97	20.66	20.73	1087390	20.73	down	down	correct
CPSH.US	CPS Technologies Corporation	20251023	3.8	3.89	3.7301	3.76	133264	3.76	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20251023	8	8.32	7.875	8.09	25209	8.09	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251023	15.73	15.73	15.55	15.57	36500	14.9949	down	down	correct
CRAI.US	CRA International Inc	20251023	186.19	189.11	186.19	188.12	32338	187.5066	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251023	17.48	18	17	17.38	188553	17.38	down	up	incorrect
CRBU.US	Caribou Biosciences Inc	20251023	2.52	2.59	2.47	2.5	377059	2.5	down	up	incorrect
CRCT.US	Cricut Inc	20251023	5.1	5.26	5.1	5.26	573987	5.154	up	up	correct
CRDF.US	Cardiff Oncology Inc	20251023	2.15	2.24	2.15	2.21	471000	2.21	up	up	correct
CRDFX.US	CRDFX	20251023	22.56	22.56	22.56	22.56	0	21.9453
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251023	22.55	22.55	22.55	22.55	0	22.1016
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251023	1.24	1.265	1.16	1.17	816847	1.17	down	down	correct
CRDLX.US	CRDLX	20251023	22.55	22.55	22.55	22.55	0	22.1302
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251023	22.56	22.56	22.56	22.56	0	22.1253
CREDX.US	CREDX	20251023	8.36	8.36	8.36	8.36	0	8.0499
CREG.US	China Recycling Energy Corporation	20251023	1.18	1.25	1.17	1.22	86784	1.22	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251023	0.634	0.634	0.634	0.634	350	0.634
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251023	9.24	9.59	9.24	9.51	367053	8.7951	up	down	incorrect
CREX.US	Creative Realities Inc	20251023	2.85	3.3391	2.82	3.31	221906	3.31	up	down	incorrect
CRIS.US	Curis Inc	20251023	1.53	1.63	1.48	1.63	66262	1.63	up	down	incorrect
CRKN.US	Crown ElectroKinetics Corp	20251023	0.51	0.51	0.51	0.51	0	0.51
CRMD.US	CorMedix Inc	20251023	11.3	11.41	10.97	11.31	1516839	11.31	up	up	correct
CRMT.US	America's Car	20251023	26.05	26.085	25.235	25.63	114264	25.63	down	down	correct
CRNC.US	Cerence Inc	20251023	11.13	11.5	11.1	11.47	1277900	11.47	up	up	correct
CRNT.US	Ceragon Networks Ltd	20251023	2.4	2.54	2.4	2.48	663385	2.48	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251023	40.49	41.32	39.88	40.08	1901401	40.08	down	down	correct
CRON.US	Cronos Group Inc	20251023	2.41	2.52	2.41	2.48	1878558	2.48	up	down	incorrect
CROX.US	Crocs Inc	20251023	84.06	85.25	83.26	85.15	1003004	85.15	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20251023	66.61	67.49	65.45	67.21	1553012	67.21	up	up	correct
CRSR.US	Corsair Gaming Inc	20251023	8.06	8.6532	7.97	8.4	760242	8.4	up	up	correct
CRTD.US	Creatd Inc	20251023	0.24	0.25	0.24	0.242	121	4.84	up	up	correct
CRTO.US	Criteo S.A	20251023	20.92	21	20.56	20.77	250323	20.77	down	down	correct
CRUS.US	Cirrus Logic Inc	20251023	127.51	131.63	127.165	131.47	326726	131.47	up	up	correct
CRVL.US	CorVel Corporation	20251023	75.63	76.415	74.27	75.06	154357	75.06	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251023	7.2	7.41	7.04	7.16	508569	7.16	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20251023	499.98	522.43	499.98	521.98	3147300	521.98	up	up	correct
CRWS.US	Crown Crafts Inc	20251023	2.89	2.9	2.87	2.895	8220	2.8132	up	up	correct
CSBR.US	Champions Oncology Inc	20251023	6.69	6.825	6.65	6.75	31448	6.75	up	up	correct
CSCO.US	Cisco Systems Inc	20251023	70.6	71.24	70.23	70.27	14614100	69.896	down	up	incorrect
CSGP.US	CoStar Group Inc	20251023	77.14	77.84	76.43	77.66	1823387	77.66	up	up	correct
CSGS.US	CSG Systems International Inc	20251023	66.4	67.08	65.9229	66.76	115813	66.4826	up	up	correct
CSIQ.US	Canadian Solar Inc	20251023	14.03	14.67	13.95	14.15	1805300	14.15	up	up	correct
CSPI.US	CSP Inc	20251023	11.74	13.04	11.74	12.69	87500	12.6179	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20251023	18.81	18.98	18.81	18.92	232515	18.4772	up	up	correct
CSTE.US	Caesarstone Ltd	20251023	1.35	1.4	1.21	1.21	172648	1.21	down	down	correct
CSTL.US	Castle Biosciences Inc	20251023	23.66	24.45	23.465	24.18	209403	24.18	up	up	correct
CSWC.US	Capital Southwest Corporation	20251023	20.5	20.6674	20.4522	20.6	471592	19.8426	up	up	correct
CSX.US	CSX Corporation	20251023	35.87	35.95	35.41	35.53	10268100	35.283	down	down	correct
CTAS.US	Cintas Corporation	20251023	194	195.73	192.19	192.34	1842300	191.4391	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20251023	53.27	53.27	52.19	52.19	37556	51.7299	down	down	correct
CTHR.US	Charles & Colvard Ltd	20251023	0.5	0.5	0.5	0.5	110	0.5
CTKB.US	Cytek Biosciences Inc. Common Stock	20251023	4.12	4.185	4.07	4.16	540303	4.16	up	up	correct
CTLP.US	Cantaloupe Inc	20251023	10.61	10.63	10.55	10.56	1053479	10.56	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20251023	3.43	3.53	3.21	3.3	2468442	3.3	down	down	correct
CTRE.US	CareTrust REIT Inc	20251023	35.07	35.2745	34.63	34.93	1589487	34.6131	down	down	correct
CTRM.US	Castor Maritime Inc	20251023	2.05	2.12	2.04	2.09	28225	2.09	up	up	correct
CTRN.US	Citi Trends Inc	20251023	35.07	35.95	34.4301	35.6	85939	35.6	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20251023	68.325	68.38	67.11	68.03	4770827	67.3907	down	down	correct
CTSO.US	Cytosorbents Corporation	20251023	0.842	0.8641	0.8297	0.842	25316	0.842
CTXR.US	Citius Pharmaceuticals Inc	20251023	1.6	1.74	1.5919	1.72	442066	1.72	up	up	correct
CUE.US	Cue Biopharma Inc	20251023	0.76	0.801	0.76	0.7803	61108	0.7803	up	up	correct
CUEN.US	Cuentas Inc	20251023	0.0001	0.0001	0.0001	0.0001	0	0.0001
CURI.US	CuriosityStream Inc	20251023	4.38	4.47	4.355	4.44	242400	4.2614	up	up	correct
CVAC.US	CureVac N.V	20251023	5.39	5.41	5.38	5.38	351007	5.38	down	up	incorrect
CVBF.US	CVB Financial Corp	20251023	18.52	18.92	18.3401	18.65	843127	18.4595	up	up	correct
CVCO.US	Cavco Industries Inc	20251023	574.18	595.4033	572.4	593.26	193733	593.26	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20251023	1.55	1.66	1.55	1.64	65335	1.64	up	up	correct
CVGW.US	Calavo Growers Inc	20251023	23.95	23.95	23.44	23.74	187964	23.5259	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20251023	20.71	21.795	19.9	19.96	222967	19.8471	down	down	correct
CVLT.US	Commvault Systems Inc	20251023	171.12	171.7213	167.03	168.03	570871	168.03	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20251023	9.96	10.14	9.825	10.08	134887	10.08	up	down	incorrect
CVV.US	CVD Equipment Corporation	20251023	4.05	4.2482	4	4.09	33571	4.09	up	up	correct
CWBC.US	Community West Bancshares	20251023	21.1	21.74	20.87	20.93	94000	20.7132	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20251023	35.92	36.025	35.25	35.28	81315	35.14	down	down	correct
CWST.US	Casella Waste Systems Inc	20251023	89.56	91.195	89.554	90.83	597416	90.83	up	up	correct
CXDO.US	Crexendo Inc	20251023	6.24	6.355	6.2001	6.35	47131	6.35	up	up	correct
CYBR.US	CyberArk Software Ltd	20251023	501.96	510.31	501.81	507.04	598892	507.04	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251023	6.2	6.57	5.33	5.33	8385	5.33	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20251023	2.04	2.155	2.03	2.13	34400	2.13	up	down	incorrect
CYPS.US	Cyclo3pss Corporation	20251023	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20251023	10.1	10.67	10.01	10.63	389000	10.63	up	up	correct
CYTK.US	Cytokinetics Incorporated	20251023	55.49	58.05	54.3	57.5	1891000	57.5	up	up	correct
CZNC.US	Citizens & Northern Corporation	20251023	19.46	19.471	19.21	19.235	26990	18.7236	down	down	correct
CZR.US	Caesars Entertainment Inc	20251023	22.67	23.21	22.57	23.08	4870600	23.08	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20251023	15.7	15.71	15.545	15.69	10943	15.6038	down	down	correct
DAKT.US	Daktronics Inc	20251023	19.96	20	19.82	19.86	689171	19.86	down	up	incorrect
DARE.US	Daré Bioscience Inc	20251023	2.08	2.1196	2.03	2.09	127471	2.09	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251023	7.28	7.385	7.165	7.36	1965077	7.36	up	up	correct
DBGI.US	Digital Brands Group Inc	20251023	9.02	9.205	8.02	8.05	133100	8.05	down	up	incorrect
DBVT.US	DBV Technologies S.A	20251023	15.13	15.5	14.805	14.86	136091	14.86	down	down	correct
DBX.US	Dropbox Inc	20251023	29.36	29.52	29.17	29.35	2921055	29.35	down	down	correct
DCBO.US	Docebo Inc	20251023	27.09	27.95	27.0775	27.89	80276	27.89	up	up	correct
DCGO.US	DocGo Inc	20251023	1.275	1.2995	1.23	1.26	1961904	1.26	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20251023	28.61	28.8	27.31	27.43	480500	27.2097	down	up	incorrect
DCOMP.US	Dime Community Bancshares Inc	20251023	19.05	19.24	19	19.117	6700	18.4438	up	up	correct
DCTH.US	Delcath Systems Inc	20251023	10.35	10.8	10.305	10.38	1119700	10.38	up	up	correct
DDOG.US	Datadog Inc	20251023	154.24	156.8299	153.13	156.59	2166910	156.59	up	up	correct
DENN.US	Denny's Corporation	20251023	5.15	5.17	4.895	4.93	781038	4.93	down	down	correct
DFH.US	Dream Finders Homes Inc	20251023	23.21	23.42	22.8	23.17	192732	23.17	down	up	incorrect
DGICA.US	Donegal Group Inc	20251023	19.37	19.43	19.2403	19.31	151555	18.9378	down	down	correct
DGII.US	Digi International Inc	20251023	38.52	39.61	38.33	39.15	139323	39.15	up	up	correct
DGLY.US	Digital Ally Inc	20251023	1.82	1.86	1.82	1.842	3505	5.526	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251023	2.94	3	2.87	2.95	181050	2.95	up	up	correct
DHC.US	Diversified Healthcare Trust	20251023	4.21	4.32	4.195	4.3	576917	4.2824	up	up	correct
DHCNI.US	DHCNI	20251023	16.81	17.7	16.55	17.7	9600	17.3386	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20251023	18.126	18.79	17.98	18.24	15784	17.4633	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20251023	137.53	137.53	136	136.81	32385	132.5024	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251023	2.86	3.0995	2.86	3.01	83881	3.01	up	up	correct
DIOD.US	Diodes Incorporated	20251023	55.89	57.9	55.16	57.85	281300	57.85	up	up	correct
DJCO.US	Daily Journal Corporation	20251023	411.08	421.63	409.27	415.75	460749	415.75	up	up	correct
DKNG.US	DraftKings Inc	20251023	34.5	35.26	34.16	34.7	12398800	34.7	up	down	incorrect
DLHC.US	DLH Holdings Corp	20251023	5.64	5.84	5.64	5.68	15003	5.68	up	down	incorrect
DLO.US	DLocal Limited Class A Common Shares	20251023	15.1	15.37	14.91	15.2	1670927	15.2	up	down	incorrect
DLPN.US	Dolphin Entertainment Inc	20251023	1.46	1.68	1.4101	1.65	70265	1.65	up	up	correct
DLTH.US	Duluth Holdings Inc	20251023	3.2	3.22	3.022	3.1	43761	3.1	down	down	correct
DLTR.US	Dollar Tree Inc	20251023	100.17	102.1499	99.69	100.62	3186550	100.62	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20251023	6.75	6.875	6.6673	6.76	269375	6.76	up	up	correct
DMLP.US	Dorchester Minerals L.P	20251023	24.71	25.12	24.5	24.95	98857	23.5464	up	up	correct
DMRC.US	Digimarc Corporation	20251023	9.43	9.775	9.24	9.75	157677	9.75	up	up	correct
DNLI.US	Denali Therapeutics Inc	20251023	15.86	16.09	15.53	15.88	1403214	15.88	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251023	3.94	4.3076	3.87	4.11	24528000	4.11	up	up	correct
DOCU.US	DocuSign Inc	20251023	70.55	71.24	70.21	71.08	1644148	71.08	up	up	correct
DOGZ.US	Dogness (International) Corporation	20251023	14.51	14.8555	11.1101	12.055	613185	12.055	down	down	correct
DOMO.US	Domo Inc	20251023	13.07	13.49	13.06	13.23	406009	13.23	up	up	correct
DOOO.US	BRP Inc	20251023	65.51	66.69	64.91	66.61	117846	66.4638	up	up	correct
DORM.US	Dorman Products Inc	20251023	153.5	155.75	151.99	155.25	352765	155.25	up	up	correct
DOX.US	Amdocs Limited	20251023	83.7	83.74	82.77	83.52	453518	82.9784	down	down	correct
DOYU.US	DouYu International Holdings Limited	20251023	7.06	7.14	6.845	7.02	42800	7.02	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20251023	8.285	8.538	8.1504	8.24	1353552	8.24	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251023	36.32	36.64	35.91	36.319	51300	29.0884	down	down	correct
DRIO.US	DarioHealth Corp	20251023	14.695	15.245	14.37	15.06	23804	15.06	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251023	4.09	4.31	4.052	4.175	113900	4.175	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20251023	15.87	15.87	15.34	15.5	749405	15.5	down	down	correct
DSGN.US	Design Therapeutics Inc	20251023	5.51	5.78	5.4	5.7	96832	5.7	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20251023	96.52	97.37	96.25	97	337904	97	up	up	correct
DSP.US	Viant Technology Inc	20251023	8.82	9.38	8.6694	9.14	279696	9.14	up	up	correct
DSWL.US	Deswell Industries Inc	20251023	3.42	3.4993	3.4187	3.48	15978	3.3872	up	down	incorrect
DTIL.US	Precision BioSciences Inc	20251023	6.89	6.9875	6.79	6.93	42552	6.93	up	up	correct
DTSS.US	Datasea Inc	20251023	1.91	1.94	1.87	1.94	32601	1.94	up	down	incorrect
DTST.US	Data Storage Corporation	20251023	4.27	4.34	4.12	4.3	33500	4.3	up	up	correct
DTSTW.US	Data Storage Corporation	20251023	0.1567	0.1844	0.1349	0.1844	1225	0.1844	up	up	correct
DUO.US	Fangdd Network Group Ltd	20251023	2.42	2.53	2.275	2.32	340500	2.32	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251023	303.76	317.6	303.76	313.45	567800	313.45	up	up	correct
DUOT.US	Duos Technologies Group Inc	20251023	8.46	9.2	8.46	9.03	406361	9.03	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20251023	10.12	10.23	10.03	10.19	1242978	10.19	up	up	correct
DWSN.US	Dawson Geophysical Company	20251023	1.93	2.2	1.89	2.13	241600	2.13	up	down	incorrect
DXCM.US	DexCom Inc	20251023	70.7	71.5	70.11	71.06	2856200	71.06	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251023	1.08	1.14	1.075	1.1	28605	1.1	up	up	correct
DXPE.US	DXP Enterprises Inc	20251023	115.74	118.6	114.65	117.17	79700	117.17	up	up	correct
DYAI.US	Dyadic International Inc	20251023	1.16	1.22	1.1201	1.18	111812	1.18	up	up	correct
DYN.US	Dyne Therapeutics Inc	20251023	16.37	16.78	16	16.49	2906103	16.49	up	up	correct
DYNT.US	Dynatronics Corporation	20251023	0.0487	0.0487	0.0487	0.0487	282	0.0487
EA.US	Electronic Arts Inc	20251023	200.65	200.76	200.49	200.62	3357400	200.243	down	down	correct
EBAY.US	eBay Inc	20251023	95.19	96.21	93.39	95.52	3940200	94.867	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20251023	18.38	18.58	18.27	18.36	2699500	18.1094	down	up	incorrect
EBET.US	Esports Technologies Inc	20251023	0.001	0.001	0.001	0.001	22017	0.001
EBMT.US	Eagle Bancorp Montana Inc	20251023	16.967	16.97	16.7	16.76	9629	16.507	down	down	correct
EBON.US	Ebang International Holdings Inc	20251023	4.35	4.57	4.25	4.393	6300	4.393	up	up	correct
ECOR.US	electroCore Inc	20251023	4.84	4.97	4.83	4.9	22700	4.9	up	up	correct
ECPG.US	Encore Capital Group Inc	20251023	43.24	44.36	43.03	44.3	141684	44.3	up	down	incorrect
EDAP.US	EDAP TMS S.A	20251023	2.3	2.4103	2.3	2.4	26259	2.4	up	up	correct
EDIT.US	Editas Medicine Inc	20251023	3.7	3.77	3.5751	3.65	1338155	3.65	down	down	correct
EDRY.US	EuroDry Ltd	20251023	11.9631	12.201	11.945	12.1379	4395	12.1379	up	up	correct
EDSA.US	Edesa Biotech Inc	20251023	2.61	2.79	2.59	2.69	17200	2.69	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251023	1.09	1.1	1.07	1.08	2383	1.08	down	down	correct
EDUC.US	Educational Development Corporation	20251023	1.49	1.52	1.44	1.47	11700	1.47	down	up	incorrect
EEFT.US	Euronet Worldwide Inc	20251023	87	87.25	82.915	83.44	1838869	83.44	down	down	correct
EEIQ.US	Elite Education Group International Limited	20251023	0.425	0.4655	0.4176	0.4523	19841	7.2368	up	up	correct
EFOI.US	Energy Focus Inc	20251023	2.9	2.9	2.7	2.81	7772	2.81	down	up	incorrect
EFSC.US	Enterprise Financial Services Corp	20251023	55.31	55.31	54.32	54.38	96466	54.0731	down	down	correct
EFTR.US	Effector Therapeutics Inc	20251023	0.0002	0.0002	0.0002	0.0002	5481	0.0002
EGAN.US	eGain Corporation	20251023	13.99	14.67	13.91	14.53	233833	14.53	up	up	correct
EGBN.US	Eagle Bancorp Inc	20251023	17.5	18.2	16.78	16.95	1403300	16.9336	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20251023	29.2152	29.2152	29.2152	29.2152	36	29.0096
EGRX.US	Eagle Pharmaceuticals Inc	20251023	1	1	1	1	0	1
EH.US	EHang Holdings Limited	20251023	17.78	17.99	17.58	17.8	795543	17.8	up	up	correct
EHTH.US	eHealth Inc	20251023	5	5.2	4.9101	5.09	218694	5.09	up	up	correct
EIOAX.US	EIOAX	20251023	8.72	8.72	8.72	8.72	0	8.4418
EIOMX.US	EIOMX	20251023	8.58	8.58	8.58	8.58	0	8.297
EJH.US	E	20251023	1.0001	1.019	0.9942	1.019	57818	1.019	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20251023	4.65	4.89	4.5211	4.87	23675	4.87	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251023	3.35	3.39	3.18	3.29	1124800	3.29	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251023	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20251023	4.6881	4.6881	4.6	4.6	1531	4.6	down	down	correct
ELTK.US	Eltek Ltd	20251023	11.07	11.33	11.07	11.33	500	11.33	up	up	correct
ELYS.US	Elys Game Technology Corp	20251023	0.0005	0.0005	0.0005	0.0005	0	0.0005
EM.US	Smart Share Global Limited	20251023	1.34	1.35	1.31	1.33	271242	1.33	down	down	correct
EML.US	The Eastern Company	20251023	21.6	21.6	21.17	21.17	4374	20.9287	down	up	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20251023	1.06	1.065	1.04	1.055	75100	1.055	down	down	correct
ENPH.US	Enphase Energy Inc	20251023	35.21	35.95	34.69	35.64	5574800	35.64	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251023	2.19	2.19	2.03	2.11	98500	2.11	down	down	correct
ENSG.US	The Ensign Group Inc	20251023	184.71	186.63	183.13	185.37	452800	185.3018	up	down	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20251023	10.5	11.01	10.2	10.67	825402	10.67	up	up	correct
ENTG.US	Entegris Inc	20251023	87.99	91.53	87.58	90.75	2043880	90.5758	up	down	incorrect
ENTX.US	Entera Bio Ltd	20251023	2.41	2.43	2.12	2.14	2533853	2.14	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20251023	0.6	0.63	0.5702	0.6123	48512	7.3476	up	up	correct
ENVX.US	Enovix Corporation	20251023	11.38	11.61	11.23	11.48	4436400	11.48	up	up	correct
EOLS.US	Evolus Inc	20251023	6.83	6.89	6.715	6.75	357933	6.75	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20251023	15.195	15.9	14.32	14.36	16645300	14.36	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20251023	4.2	4.63	3.15	3.21	265500	3.21	down	down	correct
EPSN.US	Epsilon Energy Ltd	20251023	4.79	4.88	4.78	4.83	89626	4.7694	up	up	correct
EQ.US	Equillium Inc	20251023	1.29	1.39	1.29	1.33	76072	1.33	up	up	correct
EQBK.US	Equity Bancshares Inc	20251023	40.28	41	40.15	40.56	97900	40.3973	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20251023	830	833.89	818.58	831.93	375600	822.4399	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20251023	2.28	2.32	2.175	2.21	862300	2.21	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251023	9.51	9.62	9.46	9.48	23139700	9.48	down	down	correct
ERIE.US	Erie Indemnity Company	20251023	325.47	326.66	321.2	325.69	122153	323.9999	up	down	incorrect
ERII.US	Energy Recovery Inc	20251023	17.3	17.89	17.2682	17.87	409494	17.87	up	up	correct
ESCA.US	Escalade Incorporated	20251023	12.25	12.25	11.88	11.88	5393	11.7498	down	down	correct
ESEA.US	Euroseas Ltd	20251023	54.89	56.415	54.13	55.7	41417	55.0653	up	up	correct
ESLT.US	Elbit Systems Ltd	20251023	477.98	489.61	477.98	488.16	76390	487.4994	up	down	incorrect
ESPR.US	Esperion Therapeutics Inc	20251023	2.74	2.76	2.65	2.68	3368927	2.68	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20251023	102.34	103.9108	100.52	102.5	41802	102.1237	up	up	correct
ESSA.US	ESSA Bancorp Inc	20251023	600	620	595	605	25992900	605	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20251023	25.47	25.47	25.434	25.434	700	25.4244	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20251023	50	51.3399	49.44	49.59	447168	49.59	down	down	correct
ETNB.US	89bio Inc	20251023	14.82	14.82	14.79	14.8	3181976	14.8	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20251023	18.6	19.0757	18.1	18.54	223663	18.54	down	down	correct
ETSY.US	Etsy Inc	20251023	72.96	73.95	70.56	73.88	2643094	73.88	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20251023	11.45	11.675	11.41	11.55	123437	11.55	up	up	correct
EVER.US	EverQuote Inc	20251023	20.02	20.12	19.802	20	319485	20	down	down	correct
EVFM.US	Evofem Biosciences Inc	20251023	0.009	0.01	0.009	0.01	203700	0.01	up	up	correct
EVGN.US	Evogene Ltd	20251023	1.26	1.3	1.22	1.24	81131	1.24	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20251023	4.22	4.225	4.05	4.08	3018884	4.08	down	down	correct
EVGOW.US	EVgo Equity Warrants	20251023	0.187	0.191	0.182	0.184	33400	0.184	down	down	correct
EVLO.US	Evelo Biosciences Inc	20251023	0.0005	0.0005	0.0005	0.0005	0	0.0005
EVLV.US	Newhold Investment Corp	20251023	7.73	8.035	7.73	7.95	1906862	7.95	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251023	0.59	0.685	0.58	0.6523	379384	0.6523	up	up	correct
EVOK.US	Evoke Pharma Inc	20251023	4.56	4.67	4.525	4.65	17801	4.65	up	up	correct
EVOL.US	Evolving Systems Inc	20251023	0.35	0.35	0.35	0.35	0	0.35
EWBC.US	East West Bancorp Inc	20251023	102.38	103	101.11	101.97	724194	100.6592	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251023	3.61	3.75	3.585	3.74	281695	3.74	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20251023	14.94	15.45	14.85	15.1	441568	15.1	up	up	correct
EXAS.US	Exact Sciences Corporation	20251023	63.37	64.925	63.05	64.85	2171487	64.85	up	up	correct
EXC.US	Exelon Corporation	20251023	48.28	48.4	47.42	47.6	11514900	46.7873	down	down	correct
EXEL.US	Exelixis Inc	20251023	36.27	38.33	36.08	38.05	3861093	38.05	up	down	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20251023	1.67	1.69	1.63	1.68	289880	1.68	up	up	correct
EXLS.US	ExlService Holdings Inc	20251023	41.27	41.55	40.945	41.32	842566	41.32	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20251023	117.72	118.96	116.84	118.47	770200	117.849	up	up	correct
EXPE.US	Expedia Group Inc	20251023	225.24	228.95	213.55	215.65	2677500	214.8245	down	down	correct
EXPI.US	eXp World Holdings Inc	20251023	11.09	11.29	10.99	11.07	566767	11.0187	down	down	correct
EXPO.US	Exponent Inc	20251023	69.14	69.5	68.6	68.96	201200	68.3949	down	down	correct
EXTR.US	Extreme Networks Inc	20251023	20.47	21.25	20.34	21.14	911815	21.14	up	up	correct
EYE.US	National Vision Holdings Inc	20251023	25.59	25.83	25.24	25.61	1229341	25.61	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20251023	36.4235	36.4235	36.4235	36.4235	13	35.6789
EYPT.US	EyePoint Pharmaceuticals Inc	20251023	11.575	11.575	11.15	11.5	1255055	11.5	down	down	correct
EZGO.US	EZGO Technologies Ltd	20251023	0.157	0.164	0.151	0.155	21848	3.875	down	up	incorrect
EZPW.US	EZCORP Inc	20251023	17.84	18.165	17.8	18.1	391155	18.1	up	up	correct
FA.US	First Advantage Corporation Common Stock	20251023	14.52	14.73	14.33	14.42	734024	14.42	down	down	correct
FAMI.US	Farmmi Inc	20251023	1.8	1.81	1.73	1.78	18600	1.78	down	down	correct
FANG.US	Diamondback Energy Inc	20251023	147.62	149.38	146.5	147.17	2477500	145.2947	down	down	correct
FARM.US	Farmer Bros. Co	20251023	1.77	1.77	1.68	1.71	85360	1.71	down	up	incorrect
FAST.US	Fastenal Company	20251023	42.83	43.24	42.52	42.99	3907800	42.5324	up	up	correct
FAT.US	FAT Brands Inc	20251023	1.88	1.99	1.81	1.88	77477	1.88
FATBB.US	FAT Brands Inc. Class B Common Stock	20251023	2.5596	2.5596	2.5101	2.52	2951	2.52	down	down	correct
FATBP.US	FAT Brands Inc	20251023	2.33	2.4	2.33	2.38	8600	2.38	up	up	correct
FATE.US	Fate Therapeutics Inc	20251023	1.5	1.55	1.42	1.52	1088503	1.52	up	up	correct
FB.US	Meta Platforms Inc.	20251023	41.5	41.553	41.5	41.553	200	40.7959	up	up	correct
FBIO.US	Fortress Biotech Inc	20251023	2.64	2.65	2.51	2.52	552500	2.52	down	down	correct
FBIOP.US	Fortress Biotech Inc	20251023	6.87	6.888	6.75	6.75	3800	6.75	down	down	correct
FBIZ.US	First Business Financial Services Inc	20251023	49.345	50.14	49.15	49.75	34901	49.1767	up	up	correct
FBNC.US	First Bancorp	20251023	48.8	49.505	47.53	47.66	259424	47.447	down	down	correct
FBRT.US	PE	20251023	21.185	21.49	21.185	21.41	9685	20.953	up	up	correct
FBRX.US	Forte Biosciences Inc	20251023	11.66	12.15	11.385	12.05	61184	12.05	up	up	correct
FCAP.US	First Capital Inc	20251023	43.7427	43.7427	42.76	42.76	2821	42.5379	down	down	correct
FCBC.US	First Community Bankshares Inc	20251023	33.77	33.77	32.37	33.02	49189	31.4933	down	down	correct
FCCO.US	First Community Corporation	20251023	27.91	27.925	27.25	27.27	27441	26.9661	down	down	correct
FCEL.US	FuelCell Energy Inc	20251023	7.87	7.94	7.63	7.77	1714600	7.77	down	down	correct
FCFS.US	FirstCash Inc	20251023	155.7	156.53	154.44	154.82	216274	154.0558	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20251023	1778	1780	1727.1	1751.52	144300	1747.7377	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20251023	22.37	22.5	22.24	22.25	13300	21.5794	down	down	correct
FCREX.US	FCREX	20251023	12	12	12	12	0	11.6206
FCRIX.US	FCRIX	20251023	12.04	12.04	12.04	12.04	0	11.5649
FCRUX.US	FCRUX	20251023	11.97	11.97	11.97	11.97	0	11.6124
FCUV.US	Focus Universal Inc. Common Stock	20251023	3.92	4.2	3.9	4.095	1040	40.95	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251023	45	45	44	44.36	9041	43.5261	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20251023	10.52	10.73	9.9524	10	631329	10	down	down	correct
FDUS.US	Fidus Investment Corporation	20251023	20.5	20.75	20.5	20.69	129781	20.2368	up	up	correct
FECAX.US	FECAX	20251023	22.57	22.57	22.57	22.57	0	21.7374
FEIM.US	Frequency Electronics Inc	20251023	35.35	39.935	35.18	39.76	366800	39.76	up	up	correct
FELE.US	Franklin Electric Co. Inc	20251023	102.76	102.76	98.03	99.27	196485	98.7295	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20251023	0.58	0.626	0.58	0.609	2146000	0.609	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20251023	8.87	9	8.72	8.96	67618	8.96	up	down	incorrect
FFBC.US	First Financial Bancorp	20251023	24.33	24.365	24.03	24.32	461070	23.8612	down	down	correct
FFBW.US	FFBW Inc	20251023	14.25	14.25	14.25	14.25	0	14.25
FFIC.US	Flushing Financial Corporation	20251023	13.12	13.175	12.8	12.96	276427	12.7916	down	up	incorrect
FFIN.US	First Financial Bankshares Inc	20251023	32.15	32.17	31.61	31.85	612508	31.6584	down	down	correct
FFIV.US	F5 Networks Inc	20251023	297.63	303.29	297.63	301.86	660519	301.86	up	up	correct
FFWM.US	First Foundation Inc	20251023	5.51	5.52	5.42	5.45	400400	5.45	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20251023	8.07	8.08	7.88	7.92	15312	7.9042	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20251023	17.85	18.19	17.85	17.9	1400	17.0219	up	up	correct
FGEN.US	FibroGen Inc	20251023	10.8832	11.0592	10.71	10.71	9384	10.71	down	up	incorrect
FHB.US	First Hawaiian Inc	20251023	23.52	23.8	23.35	23.67	1598132	23.1829	up	up	correct
FHN.US	PF	20251023	18.46	18.5416	18.46	18.49	1031	18.1903	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20251023	4.04	4.14	3.89	3.9	153618	3.9	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20251023	31.33	31.62	30.94	31.24	784731	30.417	down	up	incorrect
FINW.US	FinWise Bancorp Common Stock	20251023	18.14	18.14	17.96	18.11	3202	18.11	down	down	correct
FISI.US	Financial Institutions Inc	20251023	26.61	26.8	26.32	26.48	143036	26.2293	down	down	correct
FISV.US	Fiserv Inc	20251023	125.29	125.64	123.5	123.96	2454100	123.96	down	down	correct
FITB.US	Fifth Third Bancorp	20251023	41.86	42.395	41.58	42.07	7290261	41.7159	up	up	correct
FITBI.US	Fifth Third Bancorp	20251023	25.74	25.77	25.61	25.61	15604	25.1072	down	down	correct
FITBO.US	Fifth Third Bancorp	20251023	20.51	20.58	20.44	20.47	19500	20.148	down	down	correct
FITBP.US	Fifth Third Bancorp	20251023	24.94	25.17	24.91	24.91	3500	24.5353	down	down	correct
FIVE.US	Five Below Inc	20251023	151.09	158.52	151.09	157.09	1023123	157.09	up	down	incorrect
FIVN.US	Five9 Inc	20251023	22.78	23.14	22.5101	23.02	1690986	23.02	up	down	incorrect
FIZZ.US	National Beverage Corp	20251023	36.18	36.7068	35.665	36.13	231282	36.13	down	down	correct
FKWL.US	Franklin Wireless Corp	20251023	5.05	5.11	4.95	5	26700	4.9614	down	down	correct
FLEX.US	Flex Ltd	20251023	61.72	64.52	61.72	63.89	2807448	63.89	up	up	correct
FLGC.US	Flora Growth Corp	20251023	15.6	15.63	13.63	13.87	34349	13.87	down	down	correct
FLGT.US	Fulgent Genetics Inc	20251023	23.51	23.76	23.15	23.62	129100	23.62	up	up	correct
FLL.US	Full House Resorts Inc	20251023	2.78	2.85	2.73	2.81	222533	2.81	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251023	15.99	16.4	15.283	16.03	5512200	16.03	up	up	correct
FLNT.US	Fluent Inc	20251023	2.17	2.2432	2.15	2.15	45945	2.15	down	down	correct
FLUX.US	Flux Power Holdings Inc	20251023	6.73	7.55	6.57	6.61	1914500	6.61	down	down	correct
FLWS.US	1	20251023	4.375	4.86	4.32	4.76	2428092	4.76	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20251023	25.621	25.7	25.621	25.685	600	24.8457	up	up	correct
FLXS.US	Flexsteel Industries Inc	20251023	35.55	36.86	34.7601	36.08	76946	35.9032	up	up	correct
FLYW.US	Flywire Corporation	20251023	13.38	13.575	13.285	13.31	975308	13.31	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20251023	24.46	24.46	24	24.2	9909	23.9867	down	up	incorrect
FMBH.US	First Mid Bancshares Inc	20251023	36.96	36.96	36.32	36.55	54799	36.0945	down	down	correct
FMNB.US	Farmers National Banc Corp	20251023	13.3	13.54	13.125	13.42	207129	13.0977	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20251023	12.1	12.5	12.05	12.05	8000	12.05	down	down	correct
FNKO.US	Funko Inc	20251023	2.9	3.17	2.9	3.14	964448	3.14	up	up	correct
FNLC.US	The First Bancorp Inc	20251023	25.85	25.85	25.19	25.27	14570	24.9307	down	down	correct
FNWB.US	First Northwest Bancorp	20251023	7.93	8.02	7.93	7.96	1212	7.96	up	down	incorrect
FNWD.US	Finward Bancorp Common Stock	20251023	33.11	34.23	32.98	33.22	42900	33.116	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20251023	8.57	8.57	8.325	8.5	2244354	8.5	down	down	correct
FONR.US	FONAR Corporation	20251023	15.42	15.5	15.4	15.4	9200	15.4	down	down	correct
FORA.US	Forian Inc	20251023	2.16	2.21	2.16	2.16	33953	2.16
FORD.US	Forward Industries Inc	20251023	18.52	19	16.45	17.81	597923	17.81	down	down	correct
FORM.US	FormFactor Inc	20251023	40.7	43.31	40.6	42.84	954785	42.84	up	up	correct
FORR.US	Forrester Research Inc	20251023	9.48	9.535	9.18	9.27	127432	9.27	down	down	correct
FOSL.US	Fossil Group Inc	20251023	2.33	2.39	2.285	2.36	209065	2.36	up	down	incorrect
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251023	18.615	18.674	18.38	18.61	5500	18.1313	down	down	correct
FOX.US	Fox Corporation	20251023	52.79	53.17	52.69	52.83	757600	52.5476	up	up	correct
FOXA.US	Fox Corporation	20251023	58.86	59.31	58.74	58.81	1820300	58.5229	down	down	correct
FOXF.US	Fox Factory Holding Corp	20251023	23.74	24.16	23.46	24.1	310076	24.1	up	up	correct
FPAY.US	FlexShopper Inc	20251023	0.045	0.15	0.045	0.048	2885863	0.048	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20251023	45.82	46.19	45.49	45.75	24800	45.1067	down	down	correct
FRBA.US	First Bank	20251023	15.67	15.73	15.4	15.66	31365	15.5183	down	down	correct
FRHC.US	Freedom Holding Corp	20251023	153.65	156.46	153.06	154.86	81900	154.86	up	up	correct
FRME.US	First Merchants Corporation	20251023	36.44	36.555	35.11	36.42	444470	35.7344	down	down	correct
FROG.US	JFrog Ltd	20251023	47.81	48.4	47.5	48.3	613100	48.3	up	up	correct
FROPX.US	FROPX	20251023	16.97	16.97	16.97	16.97	0	15.9303
FRPH.US	FRP Holdings Inc	20251023	25.12	25.14	24.67	24.67	25773	24.67	down	up	incorrect
FRPT.US	Freshpet Inc	20251023	56.72	56.72	54.15	54.19	1386488	54.19	down	up	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20251023	11.3	11.49	11.295	11.42	2636064	11.42	up	up	correct
FRST.US	Primis Financial Corp	20251023	9.86	9.89	9.66	9.7	76050	9.5413	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251023	2.29	2.4	2.26	2.38	4422	7.14	up	up	correct
FSBC.US	Five Star Bancorp	20251023	35.15	35.185	34.025	34.53	104056	34.1189	down	down	correct
FSBW.US	FS Bancorp Inc	20251023	39.025	39.26	38.805	38.91	8289	38.3632	down	down	correct
FSEA.US	First Seacoast Bancorp	20251023	11.5	11.51	11.5	11.5	2485	11.5
FSFG.US	First Savings Financial Group Inc	20251023	30.185	30.42	29.36	30.24	20669	30.0933	up	up	correct
FSLR.US	First Solar Inc	20251023	222.8	230.835	222.63	229	1681141	229	up	up	correct
FSTR.US	L.B. Foster Company	20251023	26.99	27.08	26.41	26.82	11327	26.82	down	down	correct
FSV.US	FirstService Corporation	20251023	185	189.05	165.17	166.73	425300	166.4359	down	down	correct
FTCI.US	FTC Solar Inc	20251023	7.89	8.636	7.89	8.41	45800	8.41	up	down	incorrect
FTDR.US	Frontdoor Inc	20251023	67.51	69.64	67.44	69.38	390540	69.38	up	up	correct
FTEK.US	Fuel Tech Inc	20251023	2.89	2.93	2.7701	2.87	112672	2.87	down	down	correct
FTFT.US	Future FinTech Group Inc	20251023	2.03	2.08	1.99	2.02	14325	8.08	down	down	correct
FTHM.US	Fathom Holdings Inc	20251023	1.57	1.62	1.57	1.6	57124	1.6	up	up	correct
FTNT.US	Fortinet Inc	20251023	84.66	85.47	84.335	84.93	2549104	84.93	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20251023	9.04	9.4	8.89	8.95	364800	8.95	down	up	incorrect
FULT.US	Fulton Financial Corporation	20251023	17.63	17.875	17.47	17.68	2061880	17.5095	up	up	correct
FULTP.US	Fulton Financial Corporation	20251023	19.55	19.9	19.55	19.79	1700	19.4593	up	up	correct
FUNC.US	First United Corporation	20251023	37.66	37.66	35.7511	36.58	67963	36.339	down	down	correct
FUND.US	Sprott Focus Trust Inc	20251023	8.36	8.44	8.36	8.42	11400	8.2395	up	down	incorrect
FUTU.US	Futu Holdings Limited	20251023	165	171.08	164.26	170.69	1512070	170.69	up	up	correct
FVCB.US	FVCBankcorp Inc	20251023	12.51	12.51	12.25	12.26	12982	12.1536	down	down	correct
FWONA.US	Formula One Group	20251023	91.53	91.53	89.59	89.78	114800	89.78	down	down	correct
FWONK.US	Formula One Group	20251023	97.53	98.35	96.76	97.02	1482600	97.02	down	down	correct
FWRD.US	Forward Air Corporation	20251023	19	19.41	18.63	18.96	1087344	18.96	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251023	18.41	18.8	17.98	18	746990	18	down	down	correct
FXNC.US	First National Corporation	20251023	22.89	22.95	22.61	22.78	22494	22.4809	down	up	incorrect
FYBR.US	Frontier Communications Parent Inc	20251023	37.55	37.57	37.48	37.55	1595872	37.55
GABC.US	German American Bancorp Inc	20251023	39.06	39.2454	38.51	38.58	68096	38.0288	down	down	correct
GAIA.US	Gaia Inc	20251023	6.03	6.03	5.8	5.92	18448	5.92	down	down	correct
GAIN.US	Gladstone Investment Corporation	20251023	13.95	14.05	13.83	14.04	114400	13.6402	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251023	25.0293	25.0293	24.85	24.85	3619	24.85	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251023	23.656	23.8	23.656	23.795	4400	23.795	up	up	correct
GALT.US	Galectin Therapeutics Inc	20251023	4.97	5.16	4.89	5.13	120900	5.13	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251023	7.65	7.75	7.59	7.67	343407	7.67	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251023	0.68	0.709	0.672	0.693	1066500	0.693	up	up	correct
GANX.US	Gain Therapeutics Inc	20251023	2.02	2.05	1.96	1.97	440645	1.97	down	down	correct
GASS.US	StealthGas Inc	20251023	6.49	6.67	6.49	6.6	76288	6.6	up	up	correct
GBCI.US	Glacier Bancorp Inc	20251023	43.12	43.38	42.78	43.02	854900	42.6895	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20251023	14.1	14.2	14.07	14.16	1851196	13.7716	up	up	correct
GBIO.US	Generation Bio Co	20251023	6.16	6.33	6.1	6.17	117380	6.17	up	up	correct
GBLI.US	Global Indemnity Group LLC	20251023	28.91	29.02	28.55	29.02	4800	28.6546	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20251023	17.17	17.17	17.17	17.17	400	17.17
GBRGW.US	Goldenbridge Acquisition Limited	20251023	0.0469	0.0471	0.046	0.0469	3637	0.0469
GCBC.US	Greene County Bancorp Inc	20251023	22.45	22.7	21.71	21.71	5987	21.5203	down	down	correct
GCMG.US	GCM Grosvenor Inc	20251023	11.75	11.76	11.65	11.66	624200	11.4131	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20251023	0.26	0.26	0.26	0.26	200	0.26
GCREX.US	Griffin Institutional Access Real Estate	20251023	22.78	22.78	22.78	22.78	0	22.4824
GDEN.US	Golden Entertainment Inc	20251023	22.48	22.88	22.34	22.35	187180	22.1479	down	up	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20251023	21.6	23.75	21.59	23.75	8158	23.75	up	down	incorrect
GDEVW.US	Nexters Inc. Warrant	20251023	0.0301	0.0333	0.0301	0.0315	74971	0.0315	up	down	incorrect
GDRX.US	GoodRx Holdings Inc	20251023	3.77	3.9	3.74	3.86	2206722	3.86	up	down	incorrect
GDS.US	GDS Holdings Limited	20251023	33.5	34.84	33.44	34.26	1214776	34.26	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20251023	7.82	8.04	7.76	7.96	878934	7.96	up	up	correct
GECC.US	Great Elm Capital Corporation	20251023	7.59	7.7556	7.5701	7.6	113732	7.2358	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251023	25.05	25.05	25.05	25.05	0	24.6827
GEG.US	Great Elm Group Inc	20251023	2.43	2.48	2.4	2.45	9600	2.45	up	down	incorrect
GENC.US	Gencor Industries Inc	20251023	14.1	14.15	13.81	13.95	47100	13.95	down	down	correct
GEOS.US	Geospace Technologies Corporation	20251023	25.01	27.49	25	26.3	518200	26.3	up	up	correct
GERN.US	Geron Corporation	20251023	1.24	1.25	1.21	1.22	3326267	1.22	down	down	correct
GEVO.US	Gevo Inc	20251023	2.43	2.51	2.4	2.41	4219637	2.41	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251023	1.03	1.05	1.017	1.03	176600	1.03
GFAIW.US	Guardforce AI Co. Limited Warrant	20251023	0.1375	0.1676	0.1375	0.1676	4009	0.1676	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251023	34.16	35.2	34.0605	35.17	1896067	35.17	up	down	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20251023	33.02	36.39	33.01	34.84	3708600	34.3704	up	up	correct
GH.US	Guardant Health Inc	20251023	67.82	69.38	66.59	69.35	2065646	69.35	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20251023	12.76	13.46	12.58	13.27	220187	13.27	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20251023	7.41	7.88	7.35	7.74	72591	7.74	up	up	correct
GIGGU.US	GigCapital4 Inc	20251023	11.85	11.85	11.85	11.85	0	11.85
GIGGW.US	GigCapital4 Inc	20251023	0.807	1.15	0.8	1.05	372183	1.05	up	up	correct
GIII.US	G	20251023	28.17	28.59	28.1	28.44	261600	28.3495	up	up	correct
GILD.US	Gilead Sciences Inc	20251023	121.75	121.88	119.45	120.74	4635345	119.9478	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20251023	13.54	14.4	13.46	14.34	757600	14.34	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251023	1.56	1.88	1.56	1.8	538482	1.8	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20251023	0.1178	0.1493	0.1178	0.1493	338	0.1493	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20251023	24.59	24.59	24.59	24.59	0	24.2695
GLAD.US	Gladstone Capital Corporation	20251023	19.38	19.835	19.31	19.72	387914	18.9847	up	up	correct
GLBE.US	Global	20251023	34.21	34.695	33.89	34.45	478386	34.45	up	up	correct
GLBS.US	Globus Maritime Limited	20251023	1.14	1.19	1.14	1.17	20800	1.17	up	down	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20251023	11.01	11.085	10.91	10.96	282740	10.96	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20251023	1.36	1.4	1.36	1.365	30813	1.365	up	up	correct
GLNG.US	Golar LNG Limited	20251023	39.06	39.5	38.21	38.39	1328442	38.1399	down	down	correct
GLPG.US	Galapagos NV	20251023	32.08	32.62	31.93	32.03	184438	32.03	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20251023	45.11	45.31	44.827	45.05	1613760	44.2284	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20251023	12.29	12.325	12.09	12.19	81297	12.19	down	up	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251023	24.12	24.12	24.12	24.12	0	23.8055
GLSI.US	Greenwich LifeSciences Inc	20251023	9.04	9.508	9.04	9.19	35600	9.19	up	down	incorrect
GLTO.US	Galecto Inc	20251023	7.5	8.395	7.5	8.29	122366	8.29	up	down	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251023	9.5	10.7	9.5	10.38	1252772	10.38	up	down	incorrect
GMBL.US	Esports Entertainment Group Inc	20251023	0.332	0.357	0.332	0.357	300	0.357	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251023	0.089	0.09	0.08	0.08	1500	0.08	down	down	correct
GNFT.US	Genfit SA	20251023	4.3	4.3	4.3	4.3	603	4.3
GNLN.US	Greenlane Holdings Inc	20251023	3.33	3.79	3.3	3.66	206000	3.66	up	up	correct
GNPX.US	Genprex Inc	20251023	11.34	11.34	7.71	9.16	5637645	9.16	down	down	correct
GNSS.US	Genasys Inc	20251023	2.18	2.29	2.17	2.18	79598	2.18
GNTX.US	Gentex Corporation	20251023	26.42	26.53	26.11	26.32	5236703	26.191	down	down	correct
GO.US	Grocery Outlet Holding Corp	20251023	15.27	15.66	15.04	15.49	2397000	15.49	up	up	correct
GOCO.US	GoHealth Inc	20251023	4.44	4.525	4.32	4.39	67965	4.39	down	down	correct
GOGO.US	Gogo Inc	20251023	9.34	9.675	9.25	9.65	1064997	9.65	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20251023	11.48	11.495	11.27	11.44	783226	10.9437	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20251023	22.4	22.45	22.36	22.36	3500	21.689	down	up	incorrect
GOOG.US	Alphabet Inc	20251023	253.7	255.86	252.768	253.73	13241300	253.5646	up	down	incorrect
GOOGL.US	Alphabet Inc	20251023	252.98	255.04	251.85	253.08	19901430	252.9146	up	up	correct
GOSS.US	Gossamer Bio Inc	20251023	2.23	2.24	2.08	2.09	2981800	2.09	down	down	correct
GOVX.US	GeoVax Labs Inc	20251023	0.535	0.549	0.522	0.54	12428	13.5	up	up	correct
GP.US	GreenPower Motor Company Inc	20251023	2.89	2.97	2.745	2.91	16000	2.91	up	up	correct
GPRE.US	Green Plains Inc	20251023	9.86	10.58	9.86	10.555	3917382	10.555	up	up	correct
GPRO.US	GoPro Inc	20251023	2.22	2.51	2.16	2.19	11835048	2.19	down	down	correct
GRBK.US	Green Brick Partners Inc	20251023	68.08	68.5	67.17	68.45	148300	68.45	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20251023	1.94	1.98	1.87	1.9	125800	1.9	down	up	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251023	13	13.38	13	13.38	900	13.0539	up	down	incorrect
GRFS.US	Grifols S.A	20251023	9.43	9.65	9.4	9.55	590926	9.55	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251023	25.23	25.23	25.23	25.23	0	24.9008
GRIN.US	Grindrod Shipping Holdings Ltd	20251023	27.085	27.313	27.085	27.284	537400	27.2666	up	up	correct
GRMN.US	Garmin Ltd	20251023	248.93	251.42	248.89	250.17	480200	249.1019	up	up	correct
GRNQ.US	Greenpro Capital Corp	20251023	1.3	1.39	1.3	1.34	71634	1.34	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251023	0.0004	0.0004	0.0004	0.0004	0	0.0004
GROW.US	U.S. Global Investors Inc	20251023	2.6	2.65	2.6	2.62	25235	2.5892	up	up	correct
GRPN.US	Groupon Inc	20251023	21.38	21.55	20.7	21.21	923800	21.21	down	down	correct
GRTX.US	Galera Therapeutics Inc	20251023	0.0245	0.0245	0.0224	0.024	871359	0.024	down	down	correct
GRVY.US	Gravity Co. Ltd	20251023	58.17	58.885	57.81	58.28	8486	58.28	up	up	correct
GRWG.US	GrowGeneration Corp	20251023	1.67	1.78	1.67	1.77	661137	1.77	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20251023	57.155	57.6	56.88	56.97	41460	56.5788	down	up	incorrect
GSHD.US	Goosehead Insurance Inc	20251023	71.87	76.935	70.3356	74.2	873254	74.2	up	up	correct
GSIT.US	GSI Technology Inc	20251023	12.125	12.125	10.62	11.42	9050173	11.42	down	down	correct
GSM.US	Ferroglobe PLC	20251023	5	5.15	4.97	5.03	1646629	5.0149	up	up	correct
GSRDX.US	GSRDX	20251023	7.5	7.5	7.5	7.5	0	7.3488
GSREX.US	GSREX	20251023	7.5	7.5	7.5	7.5	0	7.3627
GSRHX.US	GSRHX	20251023	7.97	7.97	7.97	7.97	0	7.8138
GSRJX.US	GSRJX	20251023	7.51	7.51	7.51	7.51	0	7.3638
GSRQX.US	GSRQX	20251023	7.66	7.66	7.66	7.66	0	7.5088
GT.US	The Goodyear Tire & Rubber Company	20251023	7.05	7.14	7.01	7.13	4383200	7.13	up	up	correct
GTBP.US	GT Biopharma Inc	20251023	0.67	0.777	0.65	0.731	1131200	0.731	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20251023	1.17	1.2	1.145	1.18	188400	1.18	up	up	correct
GTIM.US	Good Times Restaurants Inc	20251023	2.09	2.09	1.83	2.03	1099783	2.03	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251023	47.89	48.615	47.73	48.12	1794800	48.12	up	up	correct
GTX.US	Garrett Motion Inc	20251023	14.85	15.749	13.99	14.93	7920500	14.7994	up	up	correct
GURE.US	Gulf Resources Inc	20251023	0.4916	0.53	0.46	0.503	20008	5.03	up	down	incorrect
GWRS.US	Global Water Resources Inc	20251023	10.49	10.55	10.4	10.55	44420	10.4348	up	up	correct
GYRO.US	Gyrodyne LLC	20251023	9.9	9.9	9.9	9.9	700	9.9
HAFC.US	Hanmi Financial Corporation	20251023	26.4	26.5	25.98	26.03	421429	25.5114	down	up	incorrect
HAIN.US	The Hain Celestial Group Inc	20251023	1.5	1.5	1.42	1.5	1368061	1.5
HALL.US	Hallmark Financial Services Inc	20251023	0.051	0.051	0.051	0.051	0	0.051
HALO.US	Halozyme Therapeutics Inc	20251023	65.99	66.98	65.63	66.89	1430600	66.89	up	down	incorrect
HAS.US	Hasbro Inc	20251023	71	78.38	69.5	77.94	4580100	76.6937	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20251023	15.92	15.975	15.78	15.86	19553789	15.7215	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20251023	23.38	23.44	23.37	23.414	3800	22.6953	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20251023	18.3615	18.4086	18.32	18.32	16382	18.0217	down	down	correct
HBCP.US	Home Bancorp Inc	20251023	54.42	55.62	53.73	54.5	39666	53.9157	up	up	correct
HBIO.US	Harvard Bioscience Inc	20251023	0.402	0.4155	0.3972	0.4038	280292	0.4038	up	up	correct
HBNC.US	Horizon Bancorp Inc	20251023	15.35	15.91	15.35	15.6	804955	15.4528	up	down	incorrect
HBT.US	HBT Financial Inc	20251023	24.95	25.07	24.5	24.57	20500	24.1686	down	up	incorrect
HCAT.US	Health Catalyst Inc	20251023	3.16	3.19	3.05	3.06	297739	3.06	down	down	correct
HCKT.US	The Hackett Group Inc	20251023	18.95	19.04	18.62	18.72	421400	18.6073	down	down	correct
HCM.US	HUTCHMED (China) Limited	20251023	15.03	15.11	14.9	15.04	52157	15.04	up	up	correct
HCSG.US	Healthcare Services Group Inc	20251023	18.86	19.77	18.43	18.61	1394376	18.61	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251023	2.6	2.69	2.52	2.69	4010	161.4	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251023	3.9	4.0705	3.9	3.9	31049	3.9
HDSN.US	Hudson Technologies Inc	20251023	9.56	9.65	9.3	9.37	286554	9.37	down	down	correct
HELE.US	Helen of Troy Limited	20251023	19.32	19.75	19.18	19.55	627874	19.55	up	up	correct
HEPS.US	D	20251023	2.61	2.6554	2.605	2.62	79469	2.62	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251023	14.15	14.15	14.15	14.15	291	13.9153
HFFG.US	HF Foods Group Inc	20251023	2.47	2.495	2.35	2.39	91430	2.39	down	down	correct
HFWA.US	Heritage Financial Corporation	20251023	23.05	23.19	22.435	23.05	169578	22.5934
HGBL.US	Heritage Global Inc	20251023	1.53	1.53	1.47	1.52	72600	1.52	down	down	correct
HIFS.US	Hingham Institution for Savings	20251023	302.22	302.22	295.12	298.34	75525	296.244	down	up	incorrect
HIHO.US	Highway Holdings Limited	20251023	1.58	1.59	1.58	1.5801	1501	1.5801	up	up	correct
HIMX.US	Himax Technologies Inc	20251023	8.75	9	8.74	8.96	638556	8.96	up	down	incorrect
HITI.US	High Tide Inc. Common Shares	20251023	3.11	3.141	3.025	3.13	622900	3.13	up	down	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20251023	4.965	5.17	4.91	5.12	14107400	5.12	up	down	incorrect
HLIT.US	Harmonic Inc	20251023	10.34	10.505	10.3	10.4	544646	10.4	up	up	correct
HLMN.US	Hillman Solutions Corp	20251023	9.56	9.62	9.38	9.45	628841	9.45	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20251023	119.59	120.44	116.87	118.92	342577	118.4397	down	down	correct
HNNA.US	Hennessy Advisors Inc	20251023	9.59	9.59	9.215	9.33	11629	9.0663	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251023	24.85	24.85	24.68	24.69	2000	24.389	down	down	correct
HNRG.US	Hallador Energy Company	20251023	19.45	20.235	19.26	19.84	259633	19.84	up	down	incorrect
HNST.US	The Honest Company Inc	20251023	3.57	3.655	3.55	3.65	2810691	3.65	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20251023	8.92	9.0639	8.89	8.95	8623	8.8536	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20251023	0.4501	0.4501	0.4501	0.4501	1471	0.4501
HOLX.US	Hologic Inc	20251023	73.91	74.03	73.86	73.89	6854663	73.89	down	down	correct
HON.US	Honeywell International Inc	20251023	202.639	209.689	201.9321	207.983	10045972	205.7233	up	up	correct
HONE.US	HarborOne Bancorp Inc	20251023	13.88	13.935	13.725	13.82	436118	13.82	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251023	128.28	135.57	127.28	134.33	24591100	134.33	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20251023	0.871	0.885	0.871	0.885	1500	0.885	up	up	correct
HOPE.US	Hope Bancorp Inc	20251023	10.55	10.61	10.44	10.53	467310	10.2739	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20251023	1.34	1.375	1.32	1.36	356700	1.36	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20251023	1.6	1.6399	1.545	1.57	412013	1.57	down	down	correct
HPK.US	HighPeak Energy Inc	20251023	7.14	7.21	6.98	7.16	621100	7.1173	up	up	correct
HQI.US	HireQuest Inc	20251023	8.66	8.9	8.52	8.56	49300	8.4572	down	down	correct
HQY.US	HealthEquity Inc	20251023	95.16	96.55	94.84	96.34	587647	96.34	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251023	28.12	29.9	27.02	29.6	2150400	29.6	up	up	correct
HROW.US	Harrow Health Inc	20251023	39.04	39.51	38.57	39.04	258700	39.04
HRTX.US	Heron Therapeutics Inc	20251023	1.2	1.22	1.165	1.19	1954220	1.19	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20251023	5.87	5.95	5.865	5.94	531442	5.5564	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20251023	6.2	7.01	6.2	6.97	1143400	6.97	up	up	correct
HSIC.US	Henry Schein Inc	20251023	63.27	64.175	63.08	63.59	1560244	63.59	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20251023	58.27	58.31	58.23	58.25	193604	58.1015	down	down	correct
HST.US	Host Hotels & Resorts Inc	20251023	16.78	16.83	16.61	16.63	5764700	16.3118	down	down	correct
HSTM.US	HealthStream Inc	20251023	26.83	26.91	26.33	26.5	197238	26.4664	down	up	incorrect
HTBK.US	Heritage Commerce Corp	20251023	9.92	9.92	9.73	9.74	323789	9.5299	down	down	correct
HTHT.US	Huazhu Group Limited	20251023	38.94	39.02	38.645	38.7	683128	38.7	down	up	incorrect
HTLD.US	Heartland Express Inc	20251023	8.3	8.35	7.935	8.07	708672	8.0525	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20251023	4.76	4.78	4.57	4.74	42100	4.74	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20251023	0.0253	0.0253	0.0252	0.0252	622	0.0252	down	down	correct
HUBG.US	Hub Group Inc	20251023	35.78	35.94	34.565	35.17	796787	35.0591	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20251023	1.36	1.39	1.3	1.38	10779	1.38	up	up	correct
HUIZ.US	Huize Holding Limited	20251023	3.69	4.05	3.65	3.989	42900	3.989	up	up	correct
HUMA.US	Humacyte Inc	20251023	1.64	1.73	1.635	1.69	3057138	1.69	up	down	incorrect
HUMAW.US	Humacyte Inc	20251023	0.2607	0.2607	0.2357	0.24	9523	0.24	down	up	incorrect
HURC.US	Hurco Companies Inc	20251023	18.734	18.75	18.25	18.3	40326	18.3	down	down	correct
HURN.US	Huron Consulting Group Inc	20251023	152.3	153.69	151.54	153.14	66903	153.14	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251023	39.04	41.78	38.1885	40.64	6522838	40.64	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20251023	30.3	30.45	29.82	30.02	26632	29.8428	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20251023	56.41	56.44	55.24	55.73	885500	54.9174	down	up	incorrect
HWCPZ.US	HWCPZ	20251023	24.36	24.455	24.36	24.36	2900	23.5674
HWKN.US	Hawkins Inc	20251023	163.89	166.2	162.87	164.1	63009	163.64	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20251023	11.31	11.35	11.31	11.35	649	11.35	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20251023	2.88	3.002	2.75	2.75	43100	2.75	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20251023	7.76	7.83	7.13	7.45	1517000	7.45	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20251023	15.46	15.93	15.26	15.88	965585	15.88	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251023	10.21	10.21	10.2	10.2	764232	10.2	down	down	correct
IBCP.US	Independent Bank Corporation	20251023	32.17	32.17	31.44	31.45	105082	31.37	down	down	correct
IBEX.US	IBEX Limited	20251023	36.98	37.47	36.53	37.39	57460	37.39	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20251023	65.03	67.96	65.01	67.17	8459300	67.0154	up	up	correct
IBOC.US	International Bancshares Corporation	20251023	66.41	66.9499	65.58	66.59	206150	65.9186	up	up	correct
IBRX.US	ImmunityBio Inc	20251023	2.37	2.41	2.35	2.39	5539600	2.39	up	up	correct
ICCC.US	ImmuCell Corporation	20251023	6.27	6.27	6.01	6.06	13767	6.06	down	down	correct
ICCM.US	Icecure Medical	20251023	0.8	0.83	0.7984	0.8055	318410	0.8055	up	up	correct
ICFI.US	ICF International Inc	20251023	89.87	91.42	89.59	90.84	81048	90.691	up	up	correct
ICHR.US	Ichor Holdings Ltd	20251023	20.73	22.24	20.73	22.1	568018	22.1	up	up	correct
ICLR.US	ICON Public Limited Company	20251023	189	193	173.38	180	2237354	180	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251023	2.83	2.841	2.77	2.81	4800	2.681	down	down	correct
ICUI.US	ICU Medical Inc	20251023	121.58	123.365	119.69	121.67	136452	121.67	up	up	correct
IDCC.US	InterDigital Inc	20251023	364	374.5	362.495	374.28	185372	373.4458	up	up	correct
IDN.US	Intellicheck Inc	20251023	4.61	4.825	4.5593	4.66	46538	4.66	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20251023	631.25	641.47	630.7	638.6	532713	638.6	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20251023	28.88	29.019	28.17	28.42	774300	28.42	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20251023	8.19	8.23	8.16	8.19	387000	7.722
IESC.US	IES Holdings Inc	20251023	361	380.66	355.91	380.38	93457	380.38	up	up	correct
IFBD.US	Infobird Co. Ltd	20251023	1.11	1.1887	1.06	1.18	123616	1.18	up	up	correct
IFMK.US	iFresh Inc	20251023	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20251023	1.27	1.34	1.2	1.22	381099	1.22	down	up	incorrect
IGIC.US	International General Insurance Holdings Ltd	20251023	22.32	22.388	22.03	22.35	44674	22.3053	up	down	incorrect
IHRT.US	iHeartMedia Inc	20251023	3.28	3.51	3.265	3.33	846724	3.33	up	up	correct
III.US	Information Services Group Inc	20251023	5.54	5.6	5.4601	5.56	167198	5.5166	up	up	correct
IIIV.US	i3 Verticals Inc	20251023	31.71	32.11	31.32	31.91	194495	31.91	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251023	1.07	1.1	1.06	1.09	92800	1.09	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251023	0.301	0.429	0.268	0.429	22500	0.429	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20251023	1.54	1.555	1.5	1.53	20281	1.53	down	up	incorrect
ILMN.US	Illumina Inc	20251023	97.23	100.24	97.07	99.97	1298400	99.97	up	down	incorrect
ILPT.US	Industrial Logistics Properties Trust	20251023	6	6.06	5.7993	5.94	173458	5.8381	down	up	incorrect
IMAB.US	I	20251023	4.76	4.812	4.33	4.39	1449220	4.39	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251023	10.05	10.05	10.05	10.05	100	10.05
IMCC.US	IM Cannabis Corp	20251023	2.55	2.57	1.53	1.68	23039539	1.68	down	down	correct
IMCR.US	Immunocore Holdings plc	20251023	32.51	33.93	31.355	31.6	929878	31.6	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20251023	73.13	73.345	71.87	72.62	59429	72.446	down	down	correct
IMMP.US	Immutep Limited	20251023	1.96	2.07	1.96	2.01	127498	2.01	up	up	correct
IMMR.US	Immersion Corporation	20251023	6.83	6.955	6.8	6.93	264879	6.8508	up	up	correct
IMNM.US	Immunome Inc	20251023	15.67	16.3	15.35	16.06	743600	16.06	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251023	20.08	20.505	20.08	20.4275	2868	20.4275	up	up	correct
IMRA.US	IMARA Inc	20251023	36.51	37.35	36.275	36.2862	6825	27.0206	down	down	correct
IMRN.US	Immuron Limited	20251023	2.25	2.25	2.11	2.16	45199	2.16	down	down	correct
IMRX.US	Immuneering Corporation	20251023	5.36	5.67	5.32	5.63	875600	5.63	up	down	incorrect
IMTE.US	Integrated Media Technology Limited	20251023	0.97	0.97	0.928	0.945	56800	0.945	down	up	incorrect
IMTX.US	Immatics N.V	20251023	10.18	10.33	10.08	10.18	907779	10.18
IMUX.US	Immunic Inc	20251023	0.789	0.808	0.76	0.78	1408500	0.78	down	up	incorrect
IMVT.US	Immunovant Inc	20251023	18.96	19.1	18.51	18.74	1302100	18.74	down	down	correct
IMXI.US	International Money Express Inc	20251023	14.81	14.84	14.76	14.82	251183	14.82	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20251023	2.08	2.16	2.04	2.1	41500	2.1	up	up	correct
INBK.US	First Internet Bancorp	20251023	21	21	18.48	19.79	284456	19.7314	down	down	correct
INBKZ.US	INBKZ	20251023	24.55	24.55	23.8	24.25	19900	23.2492	down	down	correct
INBX.US	Inhibrx Inc	20251023	35.01	36.309	28.16	28.36	1595800	28.36	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251023	1.46	1.51	1.4401	1.47	17211	1.47	up	up	correct
INCY.US	Incyte Corporation	20251023	87.65	89.56	87.5	89.31	2032317	89.31	up	up	correct
INDB.US	Independent Bank Corp	20251023	67.76	68.515	66.63	68.13	268864	67.5989	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251023	5.35	5.67	5.28	5.5	3741300	5.5	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20251023	3.46	3.633	3.41	3.55	25600	3.55	up	up	correct
INGN.US	Inogen Inc	20251023	8.86	9.1	8.78	8.95	177317	8.95	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251023	14.05	14.51	14.05	14.16	9400	14.16	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20251023	2.06	2.1	2.02	2.03	43409	2.03	down	down	correct
INMB.US	INmune Bio Inc	20251023	1.79	1.82	1.77	1.79	378825	1.79
INMD.US	InMode Ltd	20251023	15.6	15.7	15.41	15.48	365073	15.48	down	down	correct
INN.US	PF	20251023	18.99	19.23	18.99	19.2	2248	18.4689	up	up	correct
INNV.US	InnovAge Holding Corp	20251023	5.13	5.24	4.8672	5.22	39970	5.22	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20251023	2.23	2.31	2.21	2.25	495800	2.25	up	up	correct
INOD.US	Innodata Inc	20251023	72.28	74.94	71.5	73.9	942111	73.9	up	up	correct
INOV.US	Inovalon Holdings Inc	20251023	33.55	33.583	33.55	33.583	500	33.583	up	up	correct
INSE.US	Inspired Entertainment Inc	20251023	8.03	8.06	7.88	7.98	88100	7.98	down	up	incorrect
INSG.US	Inseego Corp	20251023	14.22	15.18	14.11	14.93	297900	14.93	up	down	incorrect
INSM.US	Insmed Incorporated	20251023	159.41	160.3	154.79	160.12	2442223	160.12	up	up	correct
INTA.US	Intapp Inc. Common Stock	20251023	39.5	39.829	39.266	39.54	494400	39.54	up	up	correct
INTC.US	Intel Corporation	20251023	36.6	38.4	36.4301	38.16	121974203	38.16	up	down	incorrect
INTEU.US	Integral Acquisition Corporation 1 Unit	20251023	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20251023	38.67	42.5	36	42.2	20900	42.2	up	up	correct
INTU.US	Intuit Inc	20251023	671.46	680.98	669.56	677.72	1474344	676.4741	up	up	correct
INTZ.US	Intrusion Inc	20251023	1.76	1.8453	1.72	1.81	183586	1.81	up	up	correct
INVA.US	Innoviva Inc	20251023	18.31	18.33	17.755	18.26	994543	18.26	down	down	correct
INVE.US	Identiv Inc	20251023	3.82	4.06	3.82	4.01	27095	4.01	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20251023	2	2.04	1.965	1.97	3702440	1.97	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20251023	0.065	0.0776	0.06	0.0662	36469	0.0662	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20251023	1.15	1.15	0.932	1	3607812	1	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20251023	71.69	72.44	71.047	71.5	1605852	71.5	down	down	correct
IOSP.US	Innospec Inc	20251023	76.11	76.44	75.08	75.65	109102	74.7388	down	up	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20251023	2.15	2.22	2.12	2.19	7637700	2.19	up	up	correct
IPAR.US	Inter Parfums Inc	20251023	99.17	99.775	97.7701	98.01	220375	97.0788	down	down	correct
IPDN.US	Professional Diversity Network Inc	20251023	3.42	3.548	3.3001	3.36	32271	3.36	down	down	correct
IPGP.US	IPG Photonics Corporation	20251023	85.16	87.24	84.62	86.66	137912	86.66	up	up	correct
IPHA.US	Innate Pharma S.A	20251023	2.14	2.21	2.0732	2.19	15152	2.19	up	up	correct
IPSC.US	Century Therapeutics Inc.	20251023	0.5687	0.6	0.5687	0.59	622416	0.59	up	up	correct
IPW.US	iPower Inc.	20251023	0.605	0.71	0.594	0.6955	53112	20.865	up	up	correct
IPWR.US	Ideal Power Inc	20251023	5.55	5.61	5.46	5.56	27100	5.56	up	up	correct
IQ.US	iQIYI Inc	20251023	2.19	2.23	2.15	2.2	6248310	2.2	up	up	correct
IRBT.US	iRobot Corporation	20251023	4.42	4.92	4.3715	4.69	3360193	4.69	up	down	incorrect
IRDM.US	Iridium Communications Inc	20251023	17.83	19	17.5	18.19	6859700	18.0443	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251023	52.73	57.78	52.07	55.86	31241100	55.86	up	up	correct
IRIX.US	IRIDEX Corporation	20251023	1.07	1.1	1.0525	1.09	69826	1.09	up	up	correct
IRMD.US	IRadimed Corporation	20251023	77.02	78.44	76.77	77.95	70541	77.2422	up	up	correct
IRTC.US	iRhythm Technologies Inc	20251023	176.74	183.4699	175.6	182.27	344348	182.27	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251023	1.55	1.65	1.52	1.63	631163	1.63	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20251023	0.764	0.77	0.722	0.767	238400	0.767	up	up	correct
ISRG.US	Intuitive Surgical Inc	20251023	525.37	552.5	525.0845	551.3	4011322	551.3	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20251023	10.05	11.48	10.01	10.39	943046	10.39	up	up	correct
ISTR.US	Investar Holding Corporation	20251023	23.59	23.6	23.16	23.35	31957	23.2545	down	down	correct
ITIC.US	Investors Title Company	20251023	264.73	265.445	260.605	264.52	14103	255.8136	down	down	correct
ITRI.US	Itron Inc	20251023	133.02	135.56	133.02	134.01	1522282	134.01	up	up	correct
ITRM.US	Iterum Therapeutics plc	20251023	0.705	0.723	0.68	0.69	703100	0.69	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20251023	37.3	37.8	37.29	37.49	43385	37.0579	up	up	correct
IVA.US	Inventiva S.A	20251023	5.32	5.88	5.26	5.87	95892	5.87	up	up	correct
IZEA.US	IZEA Worldwide Inc	20251023	5.2	5.37	5.15	5.24	200046	5.24	up	up	correct
JACK.US	Jack in the Box Inc	20251023	18.24	18.5	17.84	18.37	921030	18.37	up	up	correct
JAGX.US	Jaguar Health Inc	20251023	1.87	1.99	1.87	1.99	31500	1.99	up	up	correct
JAKK.US	JAKKS Pacific Inc	20251023	18.96	19.5	18.92	19.29	66643	18.7897	up	up	correct
JAMF.US	Jamf Holding Corp	20251023	10.47	10.635	10.4	10.55	1090222	10.55	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251023	26.34	26.34	24.295	24.46	984300	24.46	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251023	138.55	139.51	137.17	138.18	531000	138.18	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251023	170.65	172.49	164.57	166.74	1782223	165.9737	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20251023	4.67	4.68	4.55	4.57	17008039	4.57	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251023	61.84	61.84	60.97	61.31	58600	60.4659	down	down	correct
JD.US	JD.com Inc	20251023	32.895	33.375	32.82	33.18	10962000	33.18	up	up	correct
JFIN.US	Jiayin Group Inc	20251023	9.89	10.07	9.84	9.9	26756	9.9	up	up	correct
JFU.US	9F Inc	20251023	5.07	5.09	4.71	5.09	11884	5.09	up	up	correct
JG.US	Aurora Mobile Limited	20251023	7.98	8.4	7.98	8.34	3146	8.34	up	up	correct
JJSF.US	J & J Snack Foods Corp	20251023	94.09	94.09	91.65	92.21	146583	91.4332	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20251023	156.85	157.12	155.07	155.72	829300	154.6394	down	down	correct
JOUT.US	Johnson Outdoors Inc	20251023	43.285	43.582	42.45	42.84	43835	42.522	down	down	correct
JPM.US	PM	20251023	19.2	19.22	19.13	19.175	125002	18.6462	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20251023	3.29	3.395	3.2817	3.33	222375	3.2264	up	up	correct
JRVR.US	James River Group Holdings Ltd	20251023	5.28	5.29	5.24	5.27	83933	5.2622	down	up	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20251023	19.4991	19.5862	19.4	19.43	9066	19.0616	down	up	incorrect
JSPR.US	Jasper Therapeutics Inc	20251023	2.4	2.49	2.3	2.33	328600	2.33	down	up	incorrect
JVA.US	Coffee Holding Co. Inc	20251023	4.2	4.32	4.12	4.22	60986	4.1104	up	up	correct
JWEL.US	Jowell Global Ltd	20251023	1.56	1.889	1.56	1.7	142700	1.7	up	up	correct
JYNT.US	The Joint Corp	20251023	8.49	8.5	8.2	8.23	63639	8.23	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20251023	0.326	0.349	0.315	0.325	15430	13	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251023	0.82	0.9047	0.7821	0.7822	666826	0.7822	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20251023	87.14	97.565	85.8201	93.12	925931	91.808	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20251023	11.16	11.25	10.84	11	1130706	11	down	down	correct
KARO.US	Karooooo Ltd	20251023	46	46.495	45.19	46	44184	46
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251023	0.63	0.6498	0.6004	0.6205	118589	0.6205	down	down	correct
KBNT.US	Kubient Inc	20251023	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20251023	12.5	12.79	12.36	12.61	1069300	12.61	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20251023	27.51	27.67	27.38	27.55	12124800	27.3238	up	up	correct
KE.US	Kimball Electronics Inc	20251023	29.33	30.31	29.33	30.07	224768	30.07	up	up	correct
KELYA.US	Kelly Services Inc	20251023	12.53	12.58	12.44	12.58	172960	12.3685	up	up	correct
KELYB.US	Kelly Services Inc	20251023	12.43	12.43	12.43	12.43	300	12.2693
KEQU.US	Kewaunee Scientific Corporation	20251023	45.31	45.33	43.57	44.83	9924	44.83	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20251023	3.93	3.93	3.61	3.75	12058	3.75	down	down	correct
KFRC.US	Kforce Inc	20251023	27.78	28	27.12	27.56	193800	26.8075	down	down	correct
KHC.US	The Kraft Heinz Company	20251023	25.62	25.65	25.245	25.41	11379600	24.6	down	down	correct
KIDS.US	OrthoPediatrics Corp	20251023	17.88	17.99	17.03	17.06	165992	17.06	down	down	correct
KINS.US	Kingstone Companies Inc	20251023	14.88	15.47	14.88	15.3	106082	15.2015	up	up	correct
KLAC.US	KLA Corporation	20251023	1106.66	1163.1	1106.66	1159	946600	1155.5571	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20251023	0.003	0.003	0.003	0.003	1549	0.003
KLIC.US	Kulicke and Soffa Industries Inc	20251023	38.3	40.22	38.3	40.17	396521	39.99	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20251023	1.62	1.67	1.59	1.6	160041	1.6	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20251023	1.8	1.86	1.738	1.84	254987	1.84	up	up	correct
KMDA.US	Kamada Ltd	20251023	6.8	6.9	6.75	6.85	57346	6.85	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20251023	1.28	1.29	1.21	1.25	36136	1.25	down	up	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251023	38.87	38.93	38.02	38.77	402062	38.77	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20251023	450.4	462.82	448.73	453.15	389200	452.6445	up	up	correct
KOD.US	Kodiak Sciences Inc	20251023	18.51	18.94	16.25	17.11	855495	17.11	down	down	correct
KOPN.US	Kopin Corporation	20251023	3.7	3.77	3.61	3.7	3400081	3.7
KOSS.US	Koss Corporation	20251023	4.99	5.12	4.98	5.04	29600	5.04	up	up	correct
KPLT.US	Katapult Holdings Inc	20251023	11.7	12.88	11.7	12.315	51400	12.315	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251023	0.007	0.0071	0.007	0.007	24661	0.007
KPRX.US	Kiora Pharmaceuticals Inc	20251023	2.31	2.545	2.31	2.54	19100	2.54	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20251023	6.2	6.4005	6.135	6.19	90303	6.19	down	down	correct
KRKR.US	36Kr Holdings Inc	20251023	5.47	5.74	5.4564	5.74	4192	5.74	up	up	correct
KRMD.US	Repro Med Systems Inc	20251023	4.286	4.315	4.21	4.25	57011	4.25	down	down	correct
KRNT.US	Kornit Digital Ltd	20251023	14.25	14.53	14.0027	14.28	250676	14.28	up	up	correct
KRNY.US	Kearny Financial Corp	20251023	6.72	6.735	6.455	6.57	381620	6.3702	down	down	correct
KROS.US	Keros Therapeutics Inc	20251023	15.53	15.645	14.85	14.88	819373	14.88	down	down	correct
KRT.US	Karat Packaging Inc	20251023	25.28	25.42	25.05	25.21	88100	24.2393	down	down	correct
KRUS.US	Kura Sushi USA Inc	20251023	66.66	66.78	64.23	64.75	176087	64.75	down	down	correct
KRYS.US	Krystal Biotech Inc	20251023	186.26	189.95	183.03	186.45	171605	186.45	up	up	correct
KTCC.US	Key Tronic Corporation	20251023	3.17	3.3	3.17	3.285	30679	3.285	up	down	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20251023	85.2	89.95	84.87	89.32	2469642	89.32	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20251023	0.721	0.747	0.7	0.73	26200	0.73	up	up	correct
KURA.US	Kura Oncology Inc	20251023	9.28	9.385	9.075	9.1	1443712	9.1	down	down	correct
KVHI.US	KVH Industries Inc	20251023	5.59	5.655	5.45	5.57	23039	5.57	down	down	correct
KXIN.US	Kaixin Auto Holdings	20251023	0.846	0.9	0.846	0.86	44640	25.8	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20251023	55.8	57.81	55.26	57.76	470500	57.76	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20251023	6.56	6.95	6.56	6.74	7800	6.74	up	up	correct
KZR.US	Kezar Life Sciences Inc	20251023	6.21	6.275	6.12	6.15	84058	6.15	down	down	correct
LAKE.US	Lakeland Industries Inc	20251023	15.99	16.5	15.9	16.4	56600	16.3688	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20251023	121.4	121.59	119.18	120.05	341565	118.3526	down	down	correct
LAND.US	Gladstone Land Corporation	20251023	9.03	9.06	8.96	9.01	278300	8.7926	down	up	incorrect
LANDM.US	Gladstone Land Corporation	20251023	24.9	24.92	24.89	24.9	8400	24.59
LANDO.US	Gladstone Land Corporation	20251023	19.41	19.48	19.3	19.47	11500	18.8578	up	down	incorrect
LARAX.US	LARAX	20251023	8.78	8.78	8.78	8.78	0	8.5163
LARK.US	Landmark Bancorp Inc	20251023	26.54	26.61	26.16	26.34	3885	24.6915	down	down	correct
LASR.US	nLIGHT Inc	20251023	30.37	32.77	30.37	32.17	698543	32.17	up	up	correct
LAUR.US	Laureate Education Inc	20251023	29.74	29.975	29.38	29.78	1066687	29.78	up	up	correct
LAZR.US	Luminar Technologies Inc	20251023	1.72	1.8	1.67	1.69	5413100	1.69	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20251023	56.01	56.6	55.94	55.97	48713	55.97	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20251023	56.46	56.84	56.1272	56.18	805764	56.18	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20251023	24.848	24.89	24.848	24.88	1900	24.4354	up	up	correct
LBTYA.US	Liberty Global plc	20251023	11.06	11.12	10.84	10.98	1466773	10.98	down	up	incorrect
LBTYB.US	Liberty Global plc	20251023	11.5	11.5	11.5	11.5	0	11.5
LBTYK.US	Liberty Global plc	20251023	11.19	11.23	10.955	11.11	609640	11.11	down	up	incorrect
LCAP.US	Lionheart Acquisition Corporation II	20251023	29.15	29.87	29.15	29.28	25509	29.2498	up	down	incorrect
LCID.US	Lucid Group Inc. Common Stock	20251023	18.57	19.28	18.36	18.65	7514500	18.65	up	down	incorrect
LCNB.US	LCNB Corp	20251023	14.98	15.2366	14.85	15.03	25397	14.6297	up	down	incorrect
LCRDX.US	LCRDX	20251023	8.78	8.78	8.78	8.78	0	8.4274
LCRUX.US	LCRUX	20251023	8.78	8.78	8.78	8.78	0	8.5167
LCUT.US	Lifetime Brands Inc	20251023	3.395	3.4299	3.19	3.2	63783	3.1205	down	down	correct
LE.US	Lands' End Inc	20251023	15.68	16.2	15.56	16.09	185146	16.09	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20251023	239.36	243.319	238.31	242.21	381444	241.4238	up	up	correct
LEDS.US	SemiLEDs Corporation	20251023	2.46	2.49	2.44	2.49	8607	2.49	up	up	correct
LEE.US	Lee Enterprises Incorporated	20251023	4.13	4.52	4.13	4.41	22450	4.41	up	up	correct
LEGH.US	Legacy Housing Corporation	20251023	24.02	24.36	23.355	24.16	48412	24.16	up	up	correct
LEGN.US	Legend Biotech Corporation	20251023	32.11	32.45	31.6	31.67	1118000	31.67	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251023	46.02	46.02	46.02	46.02	0	45.4158
LESL.US	Leslie's Inc	20251023	3.78	4.1	3.78	4.03	95200	4.03	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20251023	0.9	0.926	0.88	0.91	64000	0.91	up	up	correct
LFMD.US	LifeMD Inc	20251023	6.2	6.285	6.16	6.23	506149	6.23	up	down	incorrect
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251023	23.916	23.942	23.85	23.933	1300	23.3628	up	down	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20251023	5.11	5.155	5.045	5.14	1065616	5.14	up	down	incorrect
LFUS.US	Littelfuse Inc	20251023	263.01	269.6899	262.8	269.34	93309	267.9205	up	up	correct
LFVN.US	LifeVantage Corporation	20251023	8.74	9	8.68	8.82	123700	8.6774	up	up	correct
LGHL.US	Lion Group Holding Ltd	20251023	1.05	1.15	1.05	1.08	5223	14.04	up	down	incorrect
LGIH.US	LGI Homes Inc	20251023	46.35	46.595	45.6	45.92	282740	45.92	down	up	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20251023	185.46	186.24	183.59	185.25	57700	185.25	down	down	correct
LGO.US	Largo Resources Ltd	20251023	1.17	1.19	1.1	1.11	3308666	1.11	down	down	correct
LGVN.US	Longeveron Inc	20251023	0.81	0.854	0.801	0.85	304500	0.85	up	up	correct
LI.US	Li Auto Inc	20251023	22.11	22.44	22.085	22.23	4163526	22.23	up	up	correct
LIDR.US	Aeye Inc	20251023	2.51	2.7	2.475	2.7	2402645	2.7	up	up	correct
LIDRW.US	AEye Inc	20251023	0.1599	0.1718	0.1503	0.155	69813	0.155	down	down	correct
LILA.US	Liberty Latin America Ltd	20251023	8.31	8.375	8.152	8.36	238583	8.36	up	up	correct
LILAK.US	Liberty Latin America Ltd	20251023	8.45	8.495	8.285	8.46	526032	8.46	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20251023	22.93	23.545	22.8253	23.2	172252	23.2	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20251023	12.61	12.7281	12.33	12.53	203669	12.53	down	down	correct
LINK.US	Interlink Electronics Inc	20251023	9.29	10.01	9.1601	9.98	148950	6.6533	up	up	correct
LIQT.US	LiqTech International Inc	20251023	2.35	2.58	2.31	2.42	33729	2.42	up	down	incorrect
LITE.US	Lumentum Holdings Inc	20251023	158.81	170.17	157.395	168.5	2404389	168.5	up	down	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20251023	4.3	4.47	4.26	4.3	714700	4.3
LIVE.US	Live Ventures Incorporated	20251023	16.95	17	16.89	17	1500	17	up	up	correct
LIVN.US	LivaNova PLC	20251023	54.73	55.29	53.71	54.45	475845	54.45	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251023	4.28	4.4	4.181	4.33	51950	4.33	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251023	0.17	0.17	0.16	0.166	2500	0.166	down	down	correct
LKFN.US	Lakeland Financial Corporation	20251023	61.1	61.695	60.515	60.64	81757	59.6261	down	down	correct
LKQ.US	LKQ Corporation	20251023	30.38	30.655	30.03	30.62	2198262	30.3097	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20251023	89.98	89.98	88.255	89.01	139303	88.8049	down	down	correct
LMB.US	Limbach Holdings Inc	20251023	93.21	94.975	91.96	94.2	77471	94.2	up	up	correct
LMFA.US	LM Funding America Inc	20251023	1.04	1.11	1.04	1.11	135700	1.11	up	up	correct
LMNR.US	Limoneira Company	20251023	14.9	15.02	14.55	14.62	67766	14.5317	down	down	correct
LNSR.US	LENSAR Inc	20251023	12.21	12.2625	11.94	11.98	34351	11.98	down	down	correct
LNT.US	Alliant Energy Corporation	20251023	68.88	69.025	68.03	68.6	3381744	67.5383	down	down	correct
LNTH.US	Lantheus Holdings Inc	20251023	57.13	57.43	56.29	56.515	912300	56.515	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20251023	5.2271	5.25	5.1901	5.23	15971	5.102	up	up	correct
LOB.US	Live Oak Bancshares Inc	20251023	33.35	33.98	32.25	33.51	372600	33.4516	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20251023	9.54	9.54	9.38	9.39	140651	9.39	down	up	incorrect
LOGC.US	LogicBio Therapeutics Inc	20251023	7.79	7.79	7.45	7.75	283700	7.75	down	up	incorrect
LOGI.US	Logitech International S.A	20251023	109.65	111.81	109.28	111.7	455579	111.7	up	up	correct
LOOP.US	Loop Industries Inc	20251023	1.62	1.62	1.58	1.61	38742	1.61	down	down	correct
LOPE.US	Grand Canyon Education Inc	20251023	218.39	221.51	217.935	220.55	186228	220.55	up	up	correct
LOVE.US	The Lovesac Company	20251023	14.77	15.09	14.705	15	289880	15	up	up	correct
LPCN.US	Lipocine Inc	20251023	2.85	2.85	2.76	2.79	33547	2.79	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20251023	340.51	340.955	336.72	338.29	660457	338.0205	down	down	correct
LPRO.US	Open Lending Corporation	20251023	1.78	1.87	1.74	1.83	540477	1.83	up	up	correct
LPSN.US	LivePerson Inc	20251023	5.97	6.7	5.97	6.67	272198	6.67	up	up	correct
LPTH.US	LightPath Technologies Inc	20251023	7.5	8.04	7.36	7.98	1449764	7.98	up	up	correct
LPTX.US	Leap Therapeutics Inc	20251023	0.449	0.484	0.449	0.4676	416014	0.4676	up	up	correct
LQDA.US	Liquidia Corporation	20251023	22.29	22.8399	21.94	22.02	1635900	22.02	down	down	correct
LQDT.US	Liquidity Services Inc	20251023	24.13	24.91	24.13	24.56	111016	24.56	up	up	correct
LRCX.US	Lam Research Corporation	20251023	138	148.46	137.37	147.54	13336600	147.1212	up	down	incorrect
LRMR.US	Larimar Therapeutics Inc	20251023	3.94	4.005	3.865	3.95	1796366	3.95	up	down	incorrect
LSBK.US	Lake Shore Bancorp Inc	20251023	12.86	13.07	12.86	13.07	54093	12.9086	up	down	incorrect
LSCC.US	Lattice Semiconductor Corporation	20251023	67.15	69.79	66.8	69.6	1435421	69.6	up	up	correct
LSTR.US	Landstar System Inc	20251023	132.54	132.87	126.78	129.89	458697	127.397	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20251023	15.04	15.04	15.04	15.04	0	14.3251
LTBR.US	Lightbridge Corporation	20251023	22.38	23.69	21.8	23.1	1798700	23.1	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20251023	14	14	14	14	0	13.9301
LTCH.US	Latch Inc	20251023	0.11	0.11	0.11	0.11	700	0.11
LTIFX.US	LTIFX	20251023	15.25	15.25	15.25	15.25	0	15.1739
LTRN.US	Lantern Pharma Inc	20251023	3.88	3.9551	3.7	3.7	80346	3.7	down	down	correct
LTRX.US	Lantronix Inc	20251023	4.56	4.85	4.53	4.74	248966	4.74	up	up	correct
LTRYW.US	Lottery Com	20251023	0.0142	0.0142	0.0137	0.0139	294541	0.0139	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251023	1.2	1.23	1.19	1.23	584838	1.23	up	up	correct
LULU.US	Lululemon Athletica Inc	20251023	178.55	180.59	177.52	179.06	2638600	179.06	up	up	correct
LUNA.US	Luna Innovations Incorporated	20251023	1.35	1.35	1.35	1.35	44200	1.35
LUNG.US	Pulmonx Corporation	20251023	1.6	1.61	1.56	1.59	147846	1.59	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251023	4.31	4.545	4.26	4.44	11661	4.44	up	down	incorrect
LVO.US	LiveOne Inc	20251023	5.21	5.73	5.15	5.64	92523	5.64	up	down	incorrect
LVTX.US	Lava Therapeutics B.V	20251023	1.61	1.6299	1.5899	1.61	85906	1.61
LWAY.US	Lifeway Foods Inc	20251023	26.92	27	26.21	26.74	56829	26.74	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251023	4.44	4.75	4.32	4.69	1169043	4.69	up	up	correct
LX.US	LexinFintech Holdings Ltd	20251023	5.73	5.775	5.472	5.5	1932391	5.5	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251023	0.462	0.794	0.425	0.562	18718000	0.562	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251023	1.4	1.44	1.4	1.4	789598	1.4
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251023	17.03	18.32	17.03	18.32	65009	18.32	up	up	correct
LYFT.US	Lyft Inc	20251023	20.25	20.68	20.24	20.57	8253565	20.57	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20251023	6.61	6.725	6.27	6.28	13900	6.28	down	down	correct
LYTS.US	LSI Industries Inc	20251023	23.11	23.63	23.11	23.37	70520	23.2538	up	up	correct
LZ.US	LegalZoom.com Inc	20251023	10.31	10.635	10.265	10.45	2261825	10.45	up	up	correct
MANH.US	Manhattan Associates Inc	20251023	195.92	199.34	192.21	194.68	967402	194.68	down	down	correct
MAPS.US	WM Technology Inc	20251023	1.07	1.09	1.045	1.08	857952	1.08	up	up	correct
MAPSW.US	WM Technology Inc	20251023	0.023	0.0327	0.0223	0.0243	34947	0.0243	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251023	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251023	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251023	272.12	273.04	268.85	269.7	1393200	268.5453	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20251023	19.33	19.92	19.13	19.22	32710100	19.22	down	up	incorrect
MARK.US	Remark Holdings Inc	20251023	0.006	0.01	0.006	0.01	3871	0.01	up	down	incorrect
MARPS.US	Marine Petroleum Trust	20251023	4.79	5.46	4.75	5.25	80300	5.0742	up	down	incorrect
MASI.US	Masimo Corporation	20251023	147.36	150.08	146.56	148.73	438694	148.73	up	up	correct
MASS.US	908 Devices Inc	20251023	8.3	8.755	8.3	8.4	211898	8.4	up	up	correct
MAT.US	Mattel Inc	20251023	18.13	19.29	18.11	19.18	6495800	19.18	up	up	correct
MATW.US	Matthews International Corporation	20251023	23.31	23.76	23.22	23.76	156510	23.2923	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251023	3.48	3.65	3.42	3.56	98567	3.56	up	up	correct
MBCN.US	Middlefield Banc Corp	20251023	33.84	33.8899	33.02	33.75	43641	33.3449	down	up	incorrect
MBIN.US	Merchants Bancorp	20251023	32.33	32.535	32	32.04	158812	31.9516	down	up	incorrect
MBINN.US	Merchants Bancorp	20251023	20.5	20.5	20.15	20.4	3000	19.9969	down	up	incorrect
MBIO.US	Mustang Bio Inc	20251023	1.45	1.482	1.43	1.44	90064	1.44	down	down	correct
MBOT.US	Microbot Medical Inc	20251023	2.5	2.55	2.39	2.47	3708900	2.47	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20251023	0.4917	0.52	0.4681	0.4904	174004	12.26	down	up	incorrect
MBUU.US	Malibu Boats Inc	20251023	32.73	34.33	32.54	34.01	208619	34.01	up	up	correct
MBWM.US	Mercantile Bank Corporation	20251023	45.27	45.74	44.48	44.91	80154	44.2162	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251023	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251023	26.56	26.56	26.18	26.26	24200	25.7911	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251023	21.82	22.65	21.5402	22.44	172253	22.44	up	up	correct
MCHP.US	Microchip Technology Incorporated	20251023	62.93	65.29	62.93	65.09	7224600	64.1305	up	up	correct
MCHX.US	Marchex Inc	20251023	1.79	1.8	1.73	1.8	27810	1.8	up	down	incorrect
MCRB.US	Seres Therapeutics Inc	20251023	18.25	18.46	17.603	17.73	50600	17.73	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20251023	93.75	94.7296	92.21	92.99	75908	92.4118	down	down	correct
MDB.US	MongoDB Inc	20251023	321.23	331.32	321	330.01	693600	330.01	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20251023	415.96	424.92	415	423.87	232494	423.87	up	up	correct
MDIA.US	MediaCo Holding Inc	20251023	1.21	1.24	1.21	1.21	2664	1.21
MDLZ.US	Mondelez International Inc	20251023	61.83	61.9	60.98	61.01	5212500	60.4534	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20251023	4.6	4.8	4.6	4.75	406400	4.75	up	up	correct
MDWD.US	MediWound Ltd	20251023	18.5	18.8146	18.46	18.5	34192	18.5
MDXG.US	MiMedx Group Inc	20251023	6.72	6.72	6.58	6.64	429400	6.64	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251023	4.07	4.44	4.015	4.4	200300	4.4	up	up	correct
MEDP.US	Medpace Holdings Inc	20251023	619.55	625	576.24	596.61	756016	596.61	down	down	correct
MELI.US	MercadoLibre Inc	20251023	2108.69	2149.98	2095	2148.32	296386	2148.32	up	up	correct
MEOH.US	Methanex Corporation	20251023	35.28	36.45	35.125	35.93	427500	35.7594	up	up	correct
MERC.US	Mercer International Inc	20251023	2.42	2.51	2.39	2.51	504136	2.51	up	up	correct
MESA.US	Mesa Air Group Inc	20251023	1.46	1.47	1.42	1.47	8321	22.05	up	up	correct
MESO.US	Mesoblast Limited	20251023	16.86	17.42	16.86	17.1	171241	17.1	up	up	correct
METC.US	Ramaco Resources Inc	20251023	40.02	40.63	35.5608	36.01	7196725	36.01	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20251023	10.23	11.48	9.5	11.26	175300	11.26	up	up	correct
MFIN.US	Medallion Financial Corp	20251023	10.03	10.096	9.8701	9.96	15149	9.8396	down	down	correct
MGEE.US	MGE Energy Inc	20251023	86.99	87.445	85.98	86.48	89542	85.4881	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20251023	20.03	20.48	20.03	20.19	17442	20.076	up	up	correct
MGNI.US	Magnite Inc	20251023	18.77	19.4	18.77	19.14	1442800	19.14	up	up	correct
MGNX.US	MacroGenics Inc	20251023	1.92	1.93	1.83	1.83	562366	1.83	down	down	correct
MGPI.US	MGP Ingredients Inc	20251023	24.52	24.663	24.2	24.42	185573	24.3066	down	up	incorrect
MGRC.US	McGrath RentCorp	20251023	121.51	122.045	118	120.38	102777	119.8552	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20251023	8.79	8.92	8.4206	8.75	376552	8.75	down	down	correct
MGYR.US	Magyar Bancorp Inc	20251023	16.75	16.75	16.75	16.75	226	16.5779
MIDD.US	The Middleby Corporation	20251023	133.48	134.32	131.9	133.22	459405	133.22	down	up	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251023	1.23	1.25	1.11	1.24	39783	24.8	up	up	correct
MIND.US	MIND Technology Inc	20251023	10.78	11.5	10.7746	11.39	602946	11.39	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251023	69.55	70.7075	68.96	69.41	308411	69.41	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20251023	1.93	1.93	1.854	1.89	1205900	1.89	down	down	correct
MITK.US	Mitek Systems Inc	20251023	9.49	9.665	9.455	9.62	241134	9.62	up	up	correct
MKSI.US	MKS Instruments Inc	20251023	132.4	142.34	132.28	140.65	751200	140.2997	up	down	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20251023	14.845	15.02	14.72	14.72	4400	14.3712	down	up	incorrect
MKTX.US	MarketAxess Holdings Inc	20251023	171.65	172.26	169.05	171.53	312299	170.0269	down	down	correct
MLAB.US	Mesa Laboratories Inc	20251023	77.73	80.035	76.85	78.68	92287	78.3922	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251023	10.42	10.43	10.42	10.42	270208	10.42
MLACU.US	Malacca Straits Acquisition Company Limited	20251023	11	11	11	11	0	11
MLCO.US	Melco Resorts & Entertainment Limited	20251023	8.18	8.56	8.18	8.33	2027275	8.33	up	up	correct
MLKN.US	MillerKnoll Inc	20251023	17.11	17.435	17.07	17.41	363310	17.0501	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20251023	2.765	2.8	2.695	2.7	47908	2.69	down	down	correct
MMSI.US	Merit Medical Systems Inc	20251023	84.33	84.6	82.38	83.33	355949	83.33	down	down	correct
MMYT.US	MakeMyTrip Limited	20251023	89.9	91.355	88.74	88.94	1201905	88.94	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20251023	1.07	1.09	1.07	1.09	11868	1.09	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251023	191.59	197.3	191.315	196.23	637400	196.23	up	up	correct
MNKD.US	MannKind Corporation	20251023	5.53	5.61	5.46	5.49	3619200	5.49	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251023	12.49	12.76	12.34	12.47	866001	12.47	down	down	correct
MNOV.US	MediciNova Inc	20251023	1.21	1.22	1.2	1.22	24914	1.22	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20251023	78.88	82.268	75	81.29	63400	81.29	up	up	correct
MNRO.US	Monro Inc	20251023	18.19	18.28	17.88	18.2	481695	17.7082	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20251023	18.9	18.9	18.54	18.65	27803	18.4659	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20251023	24.1	24.1	24.1	24.1	200	23.6439
MNST.US	Monster Beverage Corporation	20251023	69.59	69.97	69.13	69.89	3043095	69.89	up	up	correct
MNTK.US	Montauk Renewables Inc	20251023	2.22	2.27	2.18	2.21	52028	2.21	down	down	correct
MNTS.US	Momentus Inc	20251023	1.18	1.29	1.18	1.28	45265	22.8571	up	up	correct
MNTSW.US	Momentus Inc	20251023	0.0396	0.0539	0.0395	0.0535	245774	0.0535	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20251023	28.61	28.61	28.005	28.37	95892	28.0343	down	down	correct
MOGO.US	Mogo Inc	20251023	1.66	1.7397	1.66	1.7	76151	1.7	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251023	3.74	3.74	3.56	3.56	4100	3.56	down	up	incorrect
MOMO.US	Momo Inc	20251023	6.82	6.93	6.795	6.89	1064822	6.89	up	up	correct
MORN.US	Morningstar Inc	20251023	220.06	220.06	214.98	218.09	286196	217.5882	down	up	incorrect
MOTS.US	Motus GI Holdings Inc	20251023	0.0002	0.0002	0.0002	0.0002	790	0.0002
MOVE.US	Movano Inc	20251023	6.67	6.8	6.5001	6.76	11194	6.76	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20251023	16.35	16.49	16.1	16.34	59591	16.34	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20251023	29.02	30	28.83	28.91	274088	28.5072	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20251023	1045	1076	1038.595	1070.8	727570	1068.992	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251023	4.64	4.845	4.6	4.75	3832700	4.75	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20251023	1.51	1.51	1.403	1.473	3600	1.473	down	down	correct
MRAM.US	Everspin Technologies Inc	20251023	9.87	10.345	9.84	10.32	147024	10.32	up	up	correct
MRBK.US	Meridian Corporation	20251023	14.85	15.37	14.62	15.03	65096	14.7999	up	up	correct
MRCC.US	Monroe Capital Corporation	20251023	6.81	6.95	6.81	6.9	50511	6.7089	up	up	correct
MRCY.US	Mercury Systems Inc	20251023	75.84	78.03	75.84	77.6	417604	77.6	up	up	correct
MREO.US	Mereo BioPharma Group plc	20251023	2.1	2.1	1.9803	2	1627765	2	down	down	correct
MRKR.US	Marker Therapeutics Inc	20251023	0.99	1.0099	0.98	0.9946	170153	0.9946	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20251023	2.42	2.615	2.42	2.59	125477	2.59	up	up	correct
MRNA.US	Moderna Inc	20251023	25.82	26.67	25.57	26.25	8723200	26.25	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20251023	9.19	9.865	8.989	9.82	26700	9.82	up	up	correct
MRTN.US	Marten Transport Ltd	20251023	10.85	10.85	10.39	10.69	821533	10.6358	down	down	correct
MRUS.US	Merus N.V	20251023	94.47	94.58	94.42	94.42	1179319	94.42	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251023	3.43	3.545	3.41	3.48	672631	3.48	up	up	correct
MRVL.US	Marvell Technology Inc	20251023	81	83.45	80.5301	82.77	10335820	82.7105	up	up	correct
MS.US	PO	20251023	18.36	18.4299	18.33	18.3401	64715	18.067	down	down	correct
MSBI.US	Midland States Bancorp Inc	20251023	16.47	16.5	16.185	16.34	140538	15.7932	down	down	correct
MSEX.US	Middlesex Water Company	20251023	59.91	60.45	58.85	60.36	113019	59.5565	up	up	correct
MSFT.US	Microsoft Corporation	20251023	522.46	523.95	518.61	520.56	14023530	518.4043	down	up	incorrect
MSGM.US	Motorsport Games Inc	20251023	2.37	2.44	2.35	2.38	12800	2.38	up	up	correct
MSTR.US	MicroStrategy Incorporated	20251023	285.47	289.07	278	284.92	9082100	284.92	down	down	correct
MSVB.US	Mid	20251023	16.7	16.7	16.7	16.7	500	16.7
MTC.US	Mmtec Inc	20251023	0.855	0.855	0.818	0.83	23700	0.83	down	down	correct
MTCH.US	Match Group Inc	20251023	33.17	33.25	32.62	32.75	2949800	32.5583	down	down	correct
MTEX.US	Mannatech Incorporated	20251023	9.06	9.363	9	9.363	8925	9.363	up	up	correct
MTLS.US	Materialise NV	20251023	5.95	6.1106	5.94	6.08	74346	6.08	up	up	correct
MTRX.US	Matrix Service Company	20251023	13.25	13.95	13.25	13.87	197599	13.87	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251023	136	141.05	136	139.305	624426	139.305	up	up	correct
MU.US	Micron Technology Inc	20251023	196.7	209	195.2	206.71	19397900	206.6265	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251023	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251023	25.89	25.92	25.59	25.85	31858	25.5321	down	down	correct
MVIS.US	MicroVision Inc	20251023	1.18	1.19	1.14	1.16	3524000	1.16	down	down	correct
MVST.US	Microvast Holdings Inc	20251023	5.415	5.63	5.4	5.53	6184777	5.53	up	up	correct
MVSTW.US	Microvast Holdings Inc	20251023	0.4502	0.495	0.4401	0.48	107349	0.48	up	up	correct
MXCT.US	MaxCyte Inc.	20251023	1.64	1.68	1.61	1.62	525559	1.62	down	down	correct
MYFW.US	First Western Financial Inc	20251023	23.02	23.0771	22.63	22.68	7525	22.68	down	down	correct
MYGN.US	Myriad Genetics Inc	20251023	7.84	8.05	7.675	8.05	760021	8.05	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251023	1.49	1.68	1.49	1.61	259474	1.61	up	up	correct
MYPS.US	Playstudios Inc	20251023	0.96	0.9699	0.9396	0.9475	238724	0.9475	down	down	correct
MYPSW.US	MYPSW	20251023	0.019	0.019	0.019	0.019	0	0.019
MYRG.US	MYR Group Inc	20251023	199.13	211.25	199.13	209.14	131400	209.14	up	up	correct
MYSZ.US	My Size Inc	20251023	1.15	1.16	1.1	1.14	71100	1.14	down	down	correct
NAII.US	Natural Alternatives International Inc	20251023	2.69	2.69	2.6201	2.69	14349	2.69
NAOV.US	NanoVibronix Inc	20251023	5.7	5.98	5.61	5.89	63300	5.89	up	up	correct
NATH.US	Nathan's Famous Inc	20251023	110.75	110.75	108.49	108.53	22298	107.4366	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20251023	14.3	14.41	14.07	14.15	84600	14.15	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20251023	1.26	1.52	1.24	1.45	564717	1.45	up	up	correct
NAVI.US	Navient Corporation	20251023	12.58	12.761	12.57	12.69	437127	12.2928	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20251023	141.89	144.65	141.725	143.67	674621	143.67	up	up	correct
NBN.US	Northeast Bank	20251023	94.19	95.38	93.88	94.09	26020	94.0712	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20251023	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251023	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251023	40.66	40.66	40.005	40.33	187134	39.6239	down	down	correct
NBTX.US	Nanobiotix S.A	20251023	20.2	20.92	18.925	19.28	161332	19.28	down	down	correct
NCMI.US	National CineMedia Inc	20251023	4.26	4.335	4.22	4.27	313308	4.2374	up	down	incorrect
NCNA.US	NuCana plc	20251023	3.97	4.26	3.97	4.19	96900	4.19	up	down	incorrect
NCNO.US	nCino Inc	20251023	25.59	25.97	25.33	25.94	1582200	25.94	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20251023	40.76	42	40.53	41.05	7103	41.05	up	up	correct
NCTY.US	The9 Limited	20251023	9.03	9.43	8.97	9.43	109100	9.43	up	up	correct
NDAQ.US	Nasdaq Inc	20251023	87.75	89.08	87.5601	88.82	3079568	88.5544	up	up	correct
NDLS.US	Noodles & Company	20251023	1.1	1.13	0.8203	0.8471	587605	6.7768	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20251023	4.89	5.13	4.58	4.96	972600	4.96	up	up	correct
NDSN.US	Nordson Corporation	20251023	234.34	237.07	234.34	235.95	226186	235.1315	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251023	20.35	20.58	20.0159	20.22	42059	20.0424	down	down	correct
NEGG.US	Newegg Commerce Inc	20251023	44.5	47.55	43	47.37	1232700	47.37	up	down	incorrect
NEO.US	NeoGenomics Inc	20251023	10.35	10.57	10.24	10.45	4390500	10.45	up	up	correct
NEOG.US	Neogen Corporation	20251023	6.13	6.26	5.98	6.07	2851654	6.07	down	down	correct
NEON.US	Neonode Inc	20251023	3.19	3.27	3.19	3.23	227300	3.23	up	down	incorrect
NEPH.US	Nephros Inc	20251023	4.88	5.18	4.69	5.14	90282	5.14	up	down	incorrect
NERV.US	Minerva Neurosciences Inc	20251023	5.18	5.61	4.82	4.87	727500	4.87	down	down	correct
NESR.US	National Energy Services Reunited Corp	20251023	11.69	12.45	11.6	12.11	1227300	12.11	up	up	correct
NEWT.US	Newtek Business Services Corp	20251023	10.88	10.92	10.7	10.73	182192	10.5633	down	down	correct
NEXI.US	NexImmune Inc	20251023	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20251023	5.89	6.11	5.815	5.84	2250737	5.84	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251023	11.24	11.24	10.61	10.72	148696	10.4816	down	down	correct
NFE.US	New Fortress Energy Inc	20251023	1.8	1.81	1.75	1.77	4885926	1.77	down	down	correct
NFLX.US	Netflix Inc	20251023	1126.9	1127.828	1099.73	1113.59	68497219	111.359	down	down	correct
NHTC.US	Natural Health Trends Corp	20251023	4.45	4.45	4.35	4.35	14100	4.0138	down	down	correct
NICE.US	NICE Ltd	20251023	132.68	134.07	131.35	131.98	439889	131.98	down	down	correct
NICHX.US	NICHX	20251023	26.56	26.56	26.56	26.56	0	25.9625
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251023	3.68	3.7	3.512	3.64	5967	3.64	down	down	correct
NIU.US	Niu Technologies	20251023	4.21	4.3	4.195	4.21	231218	4.21
NKSH.US	National Bankshares Inc	20251023	29.25	29.4811	28.69	28.69	5288	27.9527	down	down	correct
NKTR.US	Nektar Therapeutics	20251023	62.3	65.79	61.7	63.64	1115944	63.64	up	up	correct
NKTX.US	Nkarta Inc	20251023	2.2	2.31	2.19	2.26	582000	2.26	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20251023	1.42	1.42	1.26	1.32	7523710	13.2	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20251023	0.018	0.028	0.012	0.013	364600	0.013	down	down	correct
NMFC.US	New Mountain Finance Corporation	20251023	9.4	9.56	9.39	9.48	694957	9.1633	up	up	correct
NMIH.US	NMI Holdings Inc	20251023	36.99	37.27	36.58	36.82	268690	36.82	down	down	correct
NMRD.US	Nemaura Medical Inc	20251023	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20251023	19.26	19.68	18.915	19.35	1693643	19.3146	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251023	0.794	0.81	0.7863	0.7951	143438	0.7951	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20251023	4.62	4.63	4.44	4.44	28038	4.44	down	up	incorrect
NNBR.US	NN Inc	20251023	1.85	1.88	1.78	1.79	56928	1.79	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20251023	1.7	1.73	1.69	1.71	1168500	1.71	up	down	incorrect
NNOX.US	Nano	20251023	4.03	4.125	3.99	4.09	786546	4.09	up	down	incorrect
NODK.US	NI Holdings Inc	20251023	13.4701	13.58	13.4701	13.55	3353	13.55	up	up	correct
NOTV.US	Inotiv Inc	20251023	1.34	1.3701	1.32	1.35	162448	1.35	up	down	incorrect
NOVT.US	Novanta Inc	20251023	116.6	121	116.6	118.82	471512	118.82	up	down	incorrect
NPCE.US	NeuroPace Inc	20251023	10.87	11.14	10.51	10.55	116781	10.55	down	down	correct
NRC.US	National Research Corporation	20251023	11.9	11.97	11.55	11.66	61003	11.5608	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251023	11.3	11.6	11.28	11.57	366434	11.57	up	up	correct
NRIM.US	Northrim BanCorp Inc	20251023	21.31	21.78	20.905	21.42	101880	21.1549	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20251023	10.54	10.81	10.28	10.4	2673900	10.4	down	down	correct
NRXP.US	NRx Pharmaceuticals Inc	20251023	3.15	3.2915	3.1201	3.2	219795	3.2	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20251023	0.1401	0.1501	0.1401	0.15	15290	0.15	up	up	correct
NSIT.US	Insight Enterprises Inc	20251023	108.92	110.14	107.12	108.2	626419	108.2	down	up	incorrect
NSPR.US	InspireMD Inc	20251023	2.29	2.29	2.23	2.25	26800	2.25	down	down	correct
NSSC.US	Napco Security Technologies Inc	20251023	43.42	44.285	43.42	43.93	188136	43.7872	up	up	correct
NSYS.US	Nortech Systems Incorporated	20251023	9.88	9.88	9.88	9.88	400	9.88
NTAP.US	NetApp Inc	20251023	117.14	119.06	117.14	117.79	1521251	117.218	up	up	correct
NTCT.US	NetScout Systems Inc	20251023	26.47	26.725	26.35	26.48	289471	26.48	up	up	correct
NTES.US	NetEase Inc	20251023	146	148.38	145.96	147.11	585600	146.5099	up	up	correct
NTGR.US	NETGEAR Inc	20251023	31.69	32.54	31.44	32.19	220420	32.19	up	down	incorrect
NTIC.US	Northern Technologies International Corporation	20251023	7.65	7.85	7.55	7.8	44894	7.7813	up	down	incorrect
NTLA.US	Intellia Therapeutics Inc	20251023	24.59	25.95	24.27	25.89	2782231	25.89	up	up	correct
NTNX.US	Nutanix Inc	20251023	68.6	69.81	68.16	69.73	1289516	69.73	up	up	correct
NTRA.US	Natera Inc	20251023	187.16	195.07	187.16	195	936886	195	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20251023	7.02	7.15	6.8659	7	32514	7	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20251023	2.49	2.49	2.49	2.49	0	2.49
NTRS.US	Northern Trust Corporation	20251023	126.15	126.29	123.71	124.74	1378000	123.2996	down	down	correct
NTRSO.US	Northern Trust Corporation	20251023	20.24	20.28	20.19	20.28	17600	19.9755	up	up	correct
NTWK.US	NetSol Technologies Inc	20251023	4.605	4.7085	4.45	4.45	37840	4.45	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251023	90.88	92.02	90	90.89	302076	90.89	up	up	correct
NUWE.US	Nuwellis Inc	20251023	3.11	3.11	2.93	3.03	50800	3.03	down	down	correct
NVAX.US	Novavax Inc	20251023	8.48	8.52	8.24	8.36	3062400	8.36	down	down	correct
NVCR.US	NovoCure Limited	20251023	13.83	14.055	13.64	13.92	702863	13.92	up	up	correct
NVDA.US	NVIDIA Corporation	20251023	180.42	183.03	179.7901	182.16	111363695	182.1499	up	up	correct
NVEC.US	NVE Corporation	20251023	72.27	79.98	71.49	72.17	91900	70.071	down	up	incorrect
NVFY.US	Nova LifeStyle Inc	20251023	5.64	6.08	5.52	5.76	3760901	5.76	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20251023	323.63	341.585	323.57	340.35	276669	340.35	up	up	correct
NVNO.US	enVVeno Medical Corp	20251023	0.724	0.75	0.71	0.721	3860	25.235	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20251023	0.006	0.006	0.006	0.006	0	0.006
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251023	14.11	14.25	13.352	13.61	29194300	13.61	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20251023	0.21	0.226	0.205	0.216	11388	8.64	up	down	incorrect
NVVEW.US	Nuvve Holding Corp	20251023	0.0184	0.0196	0.0184	0.0189	2994	0.0189	up	up	correct
NWBI.US	Northwest Bancshares Inc	20251023	12.35	12.37	12.1346	12.28	595517	11.8955	down	down	correct
NWE.US	NorthWestern Corporation	20251023	61.72	61.88	61.05	61.68	235334	61.0799	down	down	correct
NWFL.US	Norwood Financial Corp	20251023	25.84	26.2499	25.77	26.16	16575	25.8633	up	up	correct
NWL.US	Newell Brands Inc	20251023	4.85	5	4.85	4.98	4687300	4.8084	up	up	correct
NWPX.US	Northwest Pipe Company	20251023	53.585	54.575	53.3901	54.28	26505	54.28	up	down	incorrect
NWS.US	News Corporation	20251023	29.77	30.27	29.77	30.14	533900	30.14	up	up	correct
NWSA.US	News Corporation	20251023	26.25	26.51	26.135	26.4	2716092	26.4	up	up	correct
NXPI.US	NXP Semiconductors N.V	20251023	213	221.4	212.73	220.73	2517700	219.7485	up	up	correct
NXST.US	Nexstar Media Group Inc	20251023	194.77	194.77	190.965	191.34	204490	187.9698	down	down	correct
NXTC.US	NextCure Inc	20251023	8.9	9.83	8.67	8.89	11300	8.89	down	down	correct
NXTP.US	Nextplay Technologies Inc	20251023	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMTL.US	New York Mortgage Trust Inc Preferred	20251023	22.232	22.2927	22.12	22.205	15180	22.205	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20251023	5.9	5.9	5.55	5.67	45540	5.67	down	down	correct
OBLG.US	Oblong Inc	20251023	2.76	3.08	2.71	2.93	80200	2.93	up	down	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20251023	24.75	24.75	23.76	24.48	13700	24.1862	down	up	incorrect
OCC.US	Optical Cable Corporation	20251023	7.56	8.33	7.56	8.01	84000	8.01	up	up	correct
OCCI.US	OFS Credit Company Inc	20251023	4.79	4.99	4.75	4.88	201700	4.4203	up	up	correct
OCCIO.US	OFS Credit Company Inc	20251023	24.82	24.912	24.82	24.912	800	24.4063	up	up	correct
OCFC.US	OceanFirst Financial Corp	20251023	19.5	19.5	17.895	18.19	850623	17.798	down	down	correct
OCG.US	Oriental Culture Holding LTD	20251023	3.27	3.36	3.12	3.26	8	697.2778	down	down	correct
OCGN.US	Ocugen Inc	20251023	1.54	1.55	1.51	1.53	2249400	1.53	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20251023	13.91	14.03	13.87	14.02	906195	13.6073	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20251023	11.31	11.505	11.26	11.44	1247646	11.44	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20251023	140.55	141.25	134.43	135.86	2090700	135.402	down	up	incorrect
ODP.US	The ODP Corporation	20251023	27.77	27.82	27.76	27.78	621400	27.78	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20251023	9	9.33	8.7537	9.29	48670	9.29	up	up	correct
OFIX.US	Orthofix Medical Inc	20251023	16.19	16.5	15.87	15.92	338771	15.92	down	down	correct
OFLX.US	Omega Flex Inc	20251023	29	29.34	28.76	29.17	35900	28.8393	up	up	correct
OFS.US	OFS Capital Corporation	20251023	7.01	7.18	6.93	7.03	72825	6.7943	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251023	23.55	23.55	23.55	23.55	0	23.2474
OGI.US	OrganiGram Holdings Inc	20251023	1.69	1.775	1.69	1.74	424100	1.74	up	down	incorrect
OKTA.US	Okta Inc	20251023	86.99	88.64	86.71	88.55	1682855	88.55	up	up	correct
OLB.US	The OLB Group Inc	20251023	1.2513	1.33	1.2101	1.235	71651	1.235	down	down	correct
OLED.US	Universal Display Corporation	20251023	146.01	150.06	145.0001	149.22	389107	148.6498	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251023	120.08	121.3	119.04	121.18	671663	121.18	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20251023	8.23	8.317	7.8	8.09	651200	8.09	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251023	1.15	1.17	1.12	1.13	839887	1.13	down	down	correct
OM.US	Outset Medical Inc	20251023	15.25	15.94	14.96	15.2	507400	15.2	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251023	101.81	103.1	100.125	102.46	60248	94.4262	up	up	correct
OMCL.US	Omnicell Inc	20251023	30.43	31.27	30.31	30.89	259184	30.89	up	up	correct
OMER.US	Omeros Corporation	20251023	7.93	7.95	7.5999	7.65	1350841	7.65	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20251023	2.57	2.68	2.56	2.62	1202325	2.62	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20251023	0.1245	0.1245	0.1245	0.1245	5002	0.1245
ON.US	ON Semiconductor Corporation	20251023	50.355	52.655	50.23	51.78	12574100	51.78	up	up	correct
ONB.US	Old National Bancorp	20251023	20.81	20.98	20.47	20.62	3965100	20.365	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20251023	1.18	1.21	1.16	1.18	753816	1.18
ONDS.US	Ondas Holdings Inc	20251023	6.85	7.3	6.65	7.06	36302900	7.06	up	down	incorrect
ONEW.US	OneWater Marine Inc	20251023	15.99	16.15	15.745	15.98	185330	15.98	down	up	incorrect
OPBK.US	OP Bancorp	20251023	13.48	13.4893	13.34	13.39	24356	13.1609	down	up	incorrect
OPCH.US	Option Care Health Inc	20251023	28.13	28.525	27.63	28.04	1228255	28.04	down	up	incorrect
OPEN.US	Opendoor Technologies Inc	20251023	6.9	7.29	6.845	7.03	65278500	7.03	up	up	correct
OPGN.US	OpGen Inc	20251023	0.0001	0.0001	0.0001	0.0001	0	0.0001
OPHC.US	OptimumBank Holdings Inc	20251023	4	4.05	3.94	3.94	65500	3.94	down	down	correct
OPINL.US	Office Properties Income Trust	20251023	2.3	2.42	2.25	2.31	381600	2.31	up	up	correct
OPK.US	OPKO Health Inc	20251023	1.5	1.52	1.49	1.52	1081462	1.52	up	up	correct
OPRA.US	Opera Limited	20251023	15.36	15.695	15.31	15.42	570157	14.9993	up	down	incorrect
OPRT.US	Oportun Financial Corporation	20251023	5.51	5.68	5.47	5.6	314869	5.6	up	down	incorrect
OPRX.US	OptimizeRx Corporation	20251023	18.91	19.67	18.91	19.59	161206	19.59	up	up	correct
ORGN.US	Origin Materials Inc	20251023	0.63	0.72	0.63	0.6949	1557377	0.6949	up	down	incorrect
ORGNW.US	Origin Materials Inc Warrant	20251023	0.0181	0.025	0.0181	0.0201	58894	0.0201	up	down	incorrect
ORGO.US	Organogenesis Holdings Inc	20251023	4.08	4.235	4.08	4.11	518992	4.11	up	down	incorrect
ORGS.US	Orgenesis Inc	20251023	0.9	0.9	0.16	0.18	1000	0.18	down	up	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20251023	12.06	12.46	11.88	12.42	993343	12.42	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20251023	99.5	101.43	94.02	98.27	11597500	98.27	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251023	2.29	2.45	2.27	2.37	243887	2.2094	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20251023	34.8	34.8	34.05	34.14	151937	33.6058	down	down	correct
OSBC.US	Old Second Bancorp Inc	20251023	17.92	18.02	17.43	17.86	662957	17.7288	down	down	correct
OSIS.US	OSI Systems Inc	20251023	244.36	248.49	241.46	247.53	65814	247.53	up	up	correct
OSPN.US	OneSpan Inc	20251023	15.74	15.89	15.7	15.8	199199	15.6489	up	up	correct
OSS.US	One Stop Systems Inc	20251023	5.06	5.1686	4.9	5.14	202085	5.14	up	up	correct
OSUR.US	OraSure Technologies Inc	20251023	2.87	2.96	2.86	2.88	353872	2.88	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20251023	20.91	21.095	20.63	20.93	1157101	20.8778	up	up	correct
OTEX.US	Open Text Corporation	20251023	39.16	39.33	38.94	39.03	907200	38.2997	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20251023	1.34	1.34	1.28	1.3	941443	1.3	down	down	correct
OTLY.US	Oatly Group AB	20251023	15.33	15.8531	14.66	14.99	197806	14.99	down	down	correct
OTRKP.US	Ontrak Inc	20251023	0	0	0	0	0	0
OTTR.US	Otter Tail Corporation	20251023	78.25	78.4899	76.96	78.4	247245	77.3981	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20251023	36.25	36.515	35.98	35.98	3746	35.549	down	down	correct
OVID.US	Ovid Therapeutics Inc	20251023	1.6	1.61	1.55	1.56	585609	1.56	down	up	incorrect
OVLY.US	Oak Valley Bancorp	20251023	27.335	27.75	27.04	27.57	16272	27.2464	up	down	incorrect
OWSCX.US	OWSCX	20251023	19.43	19.43	19.43	19.43	0	18.9841
OXBR.US	Oxbridge Re Holdings Limited	20251023	1.53	1.64	1.51	1.63	28233	1.63	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20251023	0.3043	0.3199	0.28	0.3198	0	0.3198	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20251023	14.85	15.15	14.85	15.12	751600	13.3877	up	down	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251023	23.8	23.8	23.7	23.7	2500	23.286	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20251023	24.36	24.4	24.36	24.38	6500	23.8693	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20251023	1.79	1.855	1.7801	1.85	946451	1.7189	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251023	23.88	23.88	23.88	23.88	400	23.5417
OZK.US	Bank OZK	20251023	45.5	45.65	44.71	45.07	1213827	44.6379	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20251023	17.25	17.464	17.25	17.35	12600	16.7638	up	up	correct
PAA.US	Plains All American Pipeline L.P	20251023	16.64	16.84	16.525	16.82	5206110	16.0956	up	down	incorrect
PAAS.US	Pan American Silver Corp	20251023	36.95	37	36.12	36.22	3609500	35.9874	down	up	incorrect
PACB.US	Pacific Biosciences of California Inc	20251023	1.83	1.97	1.81	1.95	9211486	1.95	up	down	incorrect
PAGP.US	Plains GP Holdings L.P	20251023	17.66	17.835	17.47	17.81	3384979	17.079	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20251023	40.07	41.31	39.955	41.05	208684	40.8449	up	up	correct
PALI.US	Palisade Bio Inc	20251023	1.6	1.78	1.6	1.77	2604700	1.77	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251023	4.82	4.89	4.7801	4.82	90643	4.7599
PANW.US	Palo Alto Networks Inc. Common Stock	20251023	212.05	216.5069	211.62	215.02	4001693	215.02	up	up	correct
PASG.US	Passage Bio Inc	20251023	8.18	8.18	7.33	7.43	53100	7.43	down	down	correct
PATK.US	Patrick Industries Inc	20251023	100.84	102.79	100.4	102.22	335000	101.4265	up	up	correct
PAVM.US	PAVmed Inc	20251023	0.428	0.4406	0.4122	0.4292	18295	12.876	up	up	correct
PAX.US	Patria Investments Limited	20251023	14.66	14.75	14.51	14.59	287500	14.2883	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20251023	6.02	6.06	5.97	6.03	2327992	6.03	up	up	correct
PAYS.US	PaySign Inc	20251023	5.53	5.76	5.4999	5.68	244077	5.68	up	up	correct
PAYX.US	Paychex Inc	20251023	126.37	126.96	124.45	124.75	1993600	122.2842	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251023	19.42	19.421	19.4	19.42	5607	19.42
PBFS.US	Pioneer Bancorp Inc	20251023	13.15	13.3285	13.03	13.12	6953	13.12	down	up	incorrect
PBHC.US	Pathfinder Bancorp Inc	20251023	15.11	15.11	14.65	14.65	1435	14.5478	down	up	incorrect
PBLA.US	Panbela Therapeutics Inc	20251023	0.0111	0.0111	0.0111	0.0111	5	0.0111
PBYI.US	Puma Biotechnology Inc	20251023	5.23	5.24	5	5.04	338276	5.04	down	down	correct
PCAR.US	PACCAR Inc	20251023	100.47	101.69	98.25	99.38	3275400	97.551	down	down	correct
PCB.US	PCB Bancorp	20251023	20.49	20.49	20.2	20.27	17200	19.8886	down	down	correct
PCH.US	PotlatchDeltic Corporation	20251023	41.57	42.4	41.36	42.33	402800	41.8571	up	up	correct
PCRX.US	Pacira BioSciences Inc	20251023	21.51	21.8	21.235	21.66	377980	21.66	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20251023	0.276	0.315	0.275	0.307	146672	7.675	up	up	correct
PCT.US	PureCycle Technologies Inc	20251023	13.03	13.35	12.89	13.14	1567829	13.14	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20251023	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251023	3.4	3.6001	3.4	3.6001	18368	3.6001	up	up	correct
PCTY.US	Paylocity Holding Corporation	20251023	151.98	152.91	151.08	151.965	297926	151.965	down	down	correct
PCVX.US	Vaxcyte Inc	20251023	42.63	43.0326	41.24	41.6	1383817	41.6	down	up	incorrect
PCYO.US	Pure Cycle Corporation	20251023	11	11.08	10.95	11.05	51223	11.05	up	up	correct
PDD.US	Pinduoduo Inc	20251023	131.22	133.96	130.62	133.29	7771900	133.29	up	up	correct
PDEX.US	Pro	20251023	26.29	29.48	26.15	28.07	107969	28.07	up	up	correct
PDFS.US	PDF Solutions Inc	20251023	27.27	28.08	27.01	27.41	148448	27.41	up	up	correct
PDLB.US	PDL Community Bancorp	20251023	14.5	14.52	14.15	14.39	84379	14.39	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20251023	0.96	0.96	0.89	0.9198	645472	0.9198	down	down	correct
PDSKX.US	PDSKX	20251023	27.11	27.11	27.11	27.11	0	26.8594
PDSRX.US	PDSRX	20251023	26.9	26.9	26.9	26.9	0	26.6513
PDSYX.US	PDSYX	20251023	27.48	27.48	27.48	27.48	0	27.2296
PEB.US	PH	20251023	17.65	17.65	17.42	17.44	4842	17.0952	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251023	31.88	31.88	31.25	31.25	3685	30.7438	down	down	correct
PEBO.US	Peoples Bancorp Inc	20251023	29.55	29.83	29	29.06	215825	28.2857	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251023	34.79	34.84	34.38	34.42	1068252	34.004	down	up	incorrect
PEGA.US	Pegasystems Inc	20251023	65.06	65.93	60.96	65.635	3683439	65.602	up	down	incorrect
PENN.US	Penn National Gaming Inc	20251023	17.71	18.255	17.635	18.01	4018019	18.01	up	down	incorrect
PEP.US	PepsiCo Inc	20251023	153.17	153.4	151.03	151.51	6091800	148.7138	down	down	correct
PERI.US	Perion Network Ltd	20251023	9.53	9.6	9.44	9.48	203639	9.48	down	down	correct
PESI.US	Perma	20251023	13.93	14.35	13.5	13.98	167307	13.98	up	up	correct
PETS.US	PetMed Express Inc	20251023	2.85	2.888	2.72	2.75	184285	2.75	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20251023	1.3	1.39	1.3	1.3664	8538	1.3664	up	up	correct
PETZ.US	TDH Holdings Inc	20251023	1.12	1.12	1.03	1.04	6529	1.04	down	down	correct
PFALX.US	PFALX	20251023	7.2	7.2	7.2	7.2	0	6.8466
PFBC.US	Preferred Bank	20251023	92.36	92.71	91.63	91.8	85500	91.0359	down	down	correct
PFFLX.US	PFFLX	20251023	7.2	7.2	7.2	7.2	0	6.8543
PFG.US	Principal Financial Group Inc	20251023	79.74	80.13	78.92	79.44	909677	78.6957	down	down	correct
PFIS.US	Peoples Financial Services Corp	20251023	47.93	47.99	47.1	47.15	12744	46.0436	down	down	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20251023	8.9	8.98	8.87	8.95	832200	8.5587	up	up	correct
PFX.US	Phenixfin Corporation	20251023	45.335	45.3752	45	45.3151	1744	45.3151	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251023	23.82	23.82	23.642	23.642	3800	23.3166	down	down	correct
PGC.US	Peapack	20251023	27.79	27.79	25.62	26.25	194926	26.1607	down	down	correct
PGEN.US	Precigen Inc	20251023	3.88	4.27	3.88	4.25	6528700	4.25	up	down	incorrect
PGNY.US	Progyny Inc	20251023	19.14	19.5	18.94	19.5	1238200	19.5	up	down	incorrect
PHAR.US	Pharming Group NV	20251023	13.25	14.81	13.25	14.81	7605	14.81	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251023	13.61	13.9679	13.25	13.61	634934	13.61
PHIO.US	Phio Pharmaceuticals Corp	20251023	2.09	2.16	2.06	2.14	46800	2.14	up	up	correct
PHUN.US	Phunware Inc	20251023	2.62	2.728	2.62	2.72	134300	2.72	up	up	correct
PHVS.US	Pharvaris N.V	20251023	23.62	23.71	22.485	23	190648	23	down	down	correct
PI.US	Impinj Inc	20251023	202.51	244.34	202.51	241.17	1512700	241.17	up	up	correct
PIIVX.US	PIIVX	20251023	44.24	44.24	44.24	44.24	0	44.24
PINC.US	Premier Inc	20251023	28.03	28.13	28.02	28.13	504277	28.13	up	up	correct
PKBK.US	Parke Bancorp Inc	20251023	21.39	21.82	21.25	21.67	33060	21.5142	up	up	correct
PKOH.US	Park	20251023	20.54	20.95	20.5237	20.87	17620	20.6371	up	down	incorrect
PLAB.US	Photronics Inc	20251023	22.96	24.09	22.96	23.94	587963	23.94	up	down	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20251023	17.84	18.1	17.57	17.74	1086929	17.74	down	up	incorrect
PLBC.US	Plumas Bancorp	20251023	41.33	41.67	41.21	41.38	8500	40.8183	up	up	correct
PLBY.US	PLBY Group Inc	20251023	1.32	1.37	1.31	1.35	141009	1.35	up	up	correct
PLCE.US	The Children's Place Inc	20251023	8.09	8.38	7.92	8.14	382993	8.14	up	down	incorrect
PLMR.US	Palomar Holdings Inc	20251023	113.08	114.65	111.9	113.68	165300	113.68	up	up	correct
PLPC.US	Preformed Line Products Company	20251023	222.28	235.6998	222.28	233.91	72373	233.6782	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20251023	1.79	1.84	1.74	1.75	913530	1.75	down	down	correct
PLSE.US	Pulse Biosciences Inc	20251023	17.3	17.565	17.25	17.395	60159	17.395	up	up	correct
PLTK.US	Playtika Holding Corp	20251023	3.61	3.68	3.585	3.62	1064200	3.5311	up	up	correct
PLUG.US	Plug Power Inc	20251023	3.04	3.05	2.86	2.88	63200047	2.88	down	down	correct
PLUS.US	ePlus inc	20251023	73.6	74.49	73.57	73.59	88803	73.1547	down	down	correct
PLXS.US	Plexus Corp	20251023	146.74	151.35	142.85	149.86	294588	149.86	up	up	correct
PMAAX.US	PMAAX	20251023	10.24	10.24	10.24	10.24	0	10.073
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251023	0.97	0.97	0.942	0.9598	32593	0.9598	down	up	incorrect
PMFLX.US	PMFLX	20251023	10.24	10.24	10.24	10.24	0	10.0529
PMT.US	PC	20251023	19.08	19.15	19.04	19.115	18381	18.2873	up	down	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20251023	16.35	17.63	16.125	17.22	98474	17.22	up	down	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20251023	1.52	1.62	1.5	1.58	1630734	1.58	up	down	incorrect
PNBK.US	Patriot National Bancorp Inc	20251023	1.44	1.46	1.3	1.34	255000	1.34	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20251023	87.33	87.7825	86.37	86.91	915979	86.2354	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251023	25.05	25.2384	25.0414	25.185	7426	24.7621	up	up	correct
PNNT.US	PennantPark Investment Corporation	20251023	6.44	6.52	6.44	6.48	301000	6.134	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20251023	157.17	162.625	156.29	159.94	130571	159.94	up	up	correct
PNTG.US	The Pennant Group Inc	20251023	24.88	25.22	24.37	24.48	331674	24.48	down	down	correct
POAI.US	Predictive Oncology Inc	20251023	8.99	8.99	8.21	8.48	43918	8.48	down	down	correct
PODD.US	Insulet Corporation	20251023	327.9	330.81	323.17	323.46	411681	323.46	down	down	correct
POLA.US	Polar Power Inc	20251023	3.58	3.58	3.38	3.48	5200	3.48	down	down	correct
POOL.US	Pool Corporation	20251023	297.55	303.4	290.23	300.31	1120337	298.8016	up	up	correct
POWI.US	Power Integrations Inc	20251023	42	43.94	41.95	43.7	767800	43.2353	up	up	correct
POWL.US	Powell Industries Inc	20251023	335.77	348.085	335.76	341.64	134078	341.1918	up	up	correct
POWW.US	AMMO Inc	20251023	1.53	1.57	1.525	1.56	336205	1.56	up	up	correct
POWWP.US	AMMO Inc	20251023	24.01	24.36	23.9	23.9	3500	22.8481	down	down	correct
PPBT.US	Purple Biotech Ltd	20251023	0.59	0.606	0.577	0.577	6890	5.77	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20251023	38.14	38.14	37.21	37.61	1265236	37.61	down	down	correct
PPIH.US	Perma	20251023	27.33	29.09	27.2	28.52	144840	28.52	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20251023	4.35	4.505	4.3	4.42	85884	4.42	up	up	correct
PPTA.US	Midas Gold Corp.	20251023	24.1	24.2	23.31	23.42	1570800	23.42	down	down	correct
PRAA.US	PRA Group Inc	20251023	14.23	14.39	14.05	14.31	239348	14.31	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20251023	185	187.38	177.52	178.01	643100	178.01	down	down	correct
PRCH.US	Porch Group Inc	20251023	15.2	16.39	15.09	16.33	1397720	16.33	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251023	35	35.545	34.315	34.62	901300	34.62	down	up	incorrect
PRDO.US	Perdoceo Education Corporation	20251023	36.45	37.02	36.18	36.83	239700	36.4676	up	up	correct
PRFX.US	PainReform Ltd	20251023	1.23	1.2617	1.23	1.26	7242	6.3	up	up	correct
PRGS.US	Progress Software Corporation	20251023	46	46	44.62	45.07	421908	45.07	down	down	correct
PRIM.US	Primoris Services Corporation	20251023	132	136.385	131.37	136.12	435732	136.0324	up	up	correct
PRIVX.US	Sharespost 100 Fund	20251023	43.43	43.43	43.43	43.43	0	43.43
PRLD.US	Prelude Therapeutics Incorporated	20251023	1.59	1.59	1.47	1.5	115873	1.5	down	down	correct
PRLVX.US	PRLVX	20251023	42.6	42.6	42.6	42.6	0	42.6
PROF.US	Profound Medical Corp	20251023	5.6	5.6	5.3	5.306	41970	5.306	down	down	correct
PRPH.US	ProPhase Labs Inc	20251023	0.4033	0.4131	0.35	0.35	182554	3.5	down	up	incorrect
PRPL.US	Purple Innovation Inc	20251023	0.8369	0.8683	0.775	0.8459	2061175	0.8459	up	down	incorrect
PRPO.US	Precipio Inc	20251023	20.49	22	19.8	21.92	28270	21.92	up	down	incorrect
PRQR.US	ProQR Therapeutics N.V	20251023	2.73	2.928	2.73	2.82	228346	2.82	up	up	correct
PRTA.US	Prothena Corporation plc	20251023	9.88	9.97	9.72	9.75	349011	9.75	down	up	incorrect
PRTC.US	PureTech Health plc	20251023	17.82	17.82	16.6581	16.6581	410	16.6581	down	up	incorrect
PRTG.US	Portage Biotech Inc	20251023	5.12	5.4	5.12	5.12	42513	5.12
PRTH.US	Priority Technology Holdings Inc	20251023	7.26	7.49	7.26	7.41	388141	7.41	up	up	correct
PRTS.US	CarParts.com Inc	20251023	0.65	0.658	0.65	0.6505	230855	0.6505	up	up	correct
PRVA.US	Privia Health Group Inc	20251023	25.83	26.08	25.71	25.88	491787	25.88	up	up	correct
PSA.US	PQ	20251023	16.88	16.9732	16.88	16.9732	592	16.7121	up	up	correct
PSEC.US	Prospect Capital Corporation	20251023	2.71	2.76	2.7	2.74	2189546	2.5216	up	up	correct
PSHG.US	Performance Shipping Inc	20251023	1.9	2.04	1.9	1.97	100100	1.97	up	up	correct
PSMT.US	PriceSmart Inc	20251023	122.76	123.54	121.39	123.04	107730	122.4868	up	up	correct
PSNL.US	Personalis Inc	20251023	8.86	9.68	8.845	9.45	956730	9.45	up	up	correct
PSTV.US	Plus Therapeutics Inc	20251023	0.6	0.65	0.58	0.63	8320300	0.63	up	up	correct
PT.US	Pintec Technology Holdings Limited	20251023	0.94	0.99	0.93	0.99	62300	0.99	up	up	correct
PTC.US	PTC Inc	20251023	204.1	204.86	202.88	204.67	638618	204.67	up	up	correct
PTCT.US	PTC Therapeutics Inc	20251023	66.09	67.505	66.09	66.8	503740	66.8	up	up	correct
PTEN.US	Patterson	20251023	6.55	6.78	6.31	6.76	15876300	6.5886	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20251023	73.37	74.91	73.08	73.985	722648	73.985	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20251023	2.91	3.05	2.85	2.99	55642	2.99	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20251023	5.9	5.9	5.7	5.76	3165008	5.76	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20251023	11.52	11.6939	11.45	11.45	29629	11.45	down	down	correct
PTON.US	Peloton Interactive Inc	20251023	7.66	7.745	7.44	7.5	7368836	7.5	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20251023	0.02	0.02	0.018	0.018	98300	0.018	down	down	correct
PUBM.US	PubMatic Inc	20251023	8.42	8.62	8.375	8.59	448258	8.59	up	down	incorrect
PUCK.US	Goal Acquisitions Corp	20251023	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251023	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251023	4.86	4.8705	4.75	4.85	1854	4.85	down	up	incorrect
PVBC.US	Provident Bancorp Inc	20251023	12.72	12.95	12.72	12.72	86914	12.72
PWP.US	Perella Weinberg Partners	20251023	19.56	19.64	19.18	19.39	768299	19.2545	down	up	incorrect
PXLW.US	Pixelworks Inc	20251023	7.31	7.5	7.2	7.39	192900	7.39	up	up	correct
PXS.US	Pyxis Tankers Inc	20251023	2.7707	2.91	2.7616	2.885	17658	2.885	up	up	correct
PYPD.US	PolyPid Ltd	20251023	3.14	3.45	3.14	3.44	57100	3.44	up	up	correct
PYPL.US	PayPal Holdings Inc	20251023	68.07	70.06	68.0501	69.66	8199006	69.2895	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20251023	3.43	3.55	3.33	3.38	401391	3.38	down	down	correct
PZZA.US	Papa John's International Inc	20251023	52.94	53.37	51.83	52.92	956159	51.6336	down	down	correct
QCOM.US	QUALCOMM Incorporated	20251023	168.33	171.25	167.88	170.03	6546400	168.0864	up	up	correct
QCRH.US	QCR Holdings Inc	20251023	74.21	78.01	72.5	73.76	214577	73.7082	down	down	correct
QDEL.US	Quidel Corporation	20251023	29.8	30.85	29.57	29.8	1112982	29.8
QFIN.US	360 DigiTech Inc	20251023	26.54	26.73	25.9	26.51	1262404	26.51	down	down	correct
QH.US	Quhuo Limited	20251023	6.73	7.1	6.35	7.06	676800	7.06	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251023	2.57	2.64	2.565	2.58	221300	2.58	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20251023	3.31	3.6	3.31	3.53	11222061	3.53	up	down	incorrect
QLYS.US	Qualys Inc	20251023	127.91	129	126.785	127.9	227391	127.9	down	up	incorrect
QMCO.US	Quantum Corporation	20251023	10.39	10.51	9.95	10.25	1535500	10.25	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251023	13.76	14.15	12.613	13.4	56900	13.4	down	down	correct
QNST.US	QuinStreet Inc	20251023	14.93	15.095	14.73	14.86	586239	14.86	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251023	27.82	27.88	27.56	27.84	32600	27.283	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20251023	1.25	1.31	1.2	1.275	170500	1.275	up	up	correct
QRVO.US	Qorvo Inc	20251023	90.53	92.43	90.08	92.06	1213164	92.06	up	up	correct
QSI.US	Quantum	20251023	2.38	2.38	2.17	2.2	12164800	2.2	down	down	correct
QSIAW.US	Quantum	20251023	0.48	0.6156	0.46	0.5221	118062	0.5221	up	up	correct
QTRX.US	Quanterix Corporation	20251023	5.78	5.96	5.68	5.86	496240	5.86	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20251023	16.81	16.9	15.371	15.94	55753809	15.94	down	down	correct
QUIK.US	QuickLogic Corporation	20251023	6.1	6.65	6.1	6.52	137795	6.52	up	up	correct
QURE.US	uniQure N.V	20251023	60.54	60.7735	58.05	59.33	989769	59.33	down	down	correct
RAIL.US	FreightCar America Inc	20251023	9.32	9.54	9.32	9.46	50871	9.46	up	up	correct
RAIN.US	Rain Therapeutics Inc	20251023	5.9	5.9	5.63	5.82	8300	5.82	down	down	correct
RAND.US	Rand Capital Corporation	20251023	13.5311	13.76	13.53	13.76	2227	13.072	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251023	2.425	2.48	1.81	2.09	20503500	2.09	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20251023	30.1	30.29	29.37	30	951000	30	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20251023	33.21	34.11	33.02	33.63	1002485	33.63	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20251023	2.57	2.72	2.5266	2.71	75134	2.71	up	up	correct
RBB.US	RBB Bancorp	20251023	19.11	19.11	18.5446	18.98	75086	18.6733	down	down	correct
RBBN.US	Ribbon Communications Inc	20251023	3.41	3.49	3.18	3.45	2610200	3.45	up	up	correct
RBCAA.US	Republic Bancorp Inc	20251023	69.74	69.74	68.95	69.08	19170	68.6638	down	down	correct
RBCN.US	Rubicon Technology Inc	20251023	4.25	4.25	4.25	4.25	0	4.25
RBKB.US	Rhinebeck Bancorp Inc	20251023	10.5	10.5001	10.26	10.39	7420	10.39	down	down	correct
RCAT.US	Red Cat Holdings Inc	20251023	10.19	10.47	10.04	10.14	7842200	10.14	down	down	correct
RCEL.US	AVITA Medical Inc	20251023	4	4.14	4	4.02	115100	4.02	up	up	correct
RCILX.US	RCILX	20251023	9.18	9.18	9.18	9.18	0	9.18
RCKT.US	Rocket Pharmaceuticals Inc	20251023	3.8	3.8	3.665	3.74	2128316	3.74	down	down	correct
RCKY.US	Rocky Brands Inc	20251023	28.53	29.67	28.53	29.43	60400	29.1794	up	up	correct
RCMT.US	RCM Technologies Inc	20251023	23.27	23.27	22.88	22.99	19773	22.99	down	down	correct
RCON.US	Recon Technology Ltd	20251023	1.8	1.85	1.72	1.76	11835	1.76	down	down	correct
RDCM.US	RADCOM Ltd	20251023	13.6	13.9	13.55	13.84	58900	13.84	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20251023	1.66	1.82	1.66	1.73	119632	1.73	up	up	correct
RDI.US	Reading International Inc	20251023	1.41	1.44	1.41	1.42	26275	1.42	up	up	correct
RDIB.US	Reading International Inc	20251023	11.66	11.75	11.55	11.6	9095	11.6	down	up	incorrect
RDNT.US	RadNet Inc	20251023	80.33	83.72	80.185	82.88	734466	82.88	up	down	incorrect
RDVT.US	Red Violet Inc	20251023	52.39	55.1	51.8875	54.51	81584	54.51	up	up	correct
RDWR.US	Radware Ltd	20251023	25.79	26.24	25.675	26.24	51961	26.24	up	up	correct
REAL.US	The RealReal Inc	20251023	11.71	12.12	11.56	12.05	2563073	12.05	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251023	3.9	3.985	3.855	3.87	685918	3.87	down	down	correct
REE.US	REE Automotive Ltd.	20251023	1.26	1.27	1.14	1.17	291802	1.17	down	down	correct
REED.US	Reed's Inc	20251023	1.1475	1.2	1.13	1.2	2623	7.2	up	up	correct
REFR.US	Research Frontiers Incorporated	20251023	1.62	1.7025	1.62	1.64	112092	1.64	up	up	correct
REG.US	Regency Centers Corporation	20251023	72.73	72.845	71.75	72.48	1012954	71.6724	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251023	579.68	584	572.75	575.69	778800	574.2783	down	down	correct
REKR.US	Rekor Systems Inc	20251023	2.695	2.79	2.601	2.65	4783200	2.65	down	down	correct
RELI.US	Reliance Global Group Inc	20251023	0.83	0.87	0.83	0.8683	357827	0.8423	up	up	correct
RELIW.US	Reliance Global Group Inc	20251023	0.03	0.0325	0.0276	0.0301	15913	0.0301	up	up	correct
RELL.US	Richardson Electronics Ltd	20251023	10.84	11.09	10.68	10.83	47948	10.7074	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20251023	16.7	17.065	16.64	16.96	2792395	16.96	up	up	correct
REPL.US	Replimune Group Inc	20251023	8.43	9.03	8.35	8.42	3499712	8.42	down	down	correct
RETO.US	ReTo Eco	20251023	1.03	1.05	1.01	1.0399	11227	5.1995	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20251023	23.43	23.505	22.98	23.34	807700	22.8947	down	down	correct
RFIL.US	RF Industries Ltd	20251023	7.58	7.95	7.25	7.89	36048	7.89	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251023	15.55	16.38	15.2	16.02	98700	16.02	up	up	correct
RGCO.US	RGC Resources Inc	20251023	21.73	21.73	21.48	21.48	4054	21.2688	down	down	correct
RGEN.US	Repligen Corporation	20251023	155.27	166.18	155.27	165.2	1197631	165.2	up	up	correct
RGLD.US	Royal Gold Inc	20251023	186.565	186.565	181.76	183.41	1242145	183.0181	down	down	correct
RGNX.US	REGENXBIO Inc	20251023	12.2	12.63	12.06	12.58	450053	12.58	up	up	correct
RGP.US	Resources Connection Inc	20251023	4.38	4.53	4.36	4.41	624700	4.2655	up	up	correct
RIBT.US	RiceBran Technologies	20251023	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251023	28.2	28.2	26.87	27.26	64500	27.1906	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251023	30.69	31.92	29.23	29.39	447586	29.39	down	down	correct
RILY.US	B. Riley Financial Inc	20251023	5.17	5.32	5.16	5.23	353466	5.23	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251023	24.018	24.5	24	24	5100	23.6683	down	down	correct
RILYN.US	B. Riley Financial Inc	20251023	19.645	19.98	19.27	19.4	6000	19.0645	down	down	correct
RILYP.US	B. Riley Financial Inc	20251023	5.867	5.867	5.54	5.755	3700	5.755	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251023	12.737	13.01	12.54	12.7	12700	12.4179	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251023	10.53	10.6	10.15	10.29	13764	10.0662	down	down	correct
RIOT.US	Riot Blockchain Inc	20251023	19.15	20.96	19.15	20.49	17813400	20.49	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251023	12.77	13.19	12.71	13.09	26000500	13.09	up	down	incorrect
RKDA.US	Arcadia Biosciences Inc	20251023	3.85	3.98	3.761	3.92	34300	3.92	up	down	incorrect
RKLB.US	Rocket Lab USA Inc.	20251023	61.56	64.7	60.75	63.57	13226400	63.57	up	down	incorrect
RLAY.US	Relay Therapeutics Inc	20251023	6.47	6.83	6.3	6.76	1513159	6.76	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20251023	2.08	2.23	2.0194	2.21	76489	2.21	up	down	incorrect
RLYB.US	Rallybio Corporation Common Stock	20251023	0.5555	0.6097	0.54	0.6	48602	4.8	up	down	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20251023	14.055	14.055	13.37	13.37	8000	13.0873	down	up	incorrect
RMBS.US	Rambus Inc	20251023	94	102.22	94	101.61	2621835	101.61	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251023	1.8	1.8	1.71	1.745	106379	1.745	down	down	correct
RMNI.US	Rimini Street Inc	20251023	4.49	4.6	4.445	4.49	130049	4.49
RMR.US	The RMR Group Inc	20251023	15.33	15.33	15.04	15.14	120731	14.2764	down	up	incorrect
RMTI.US	Rockwell Medical Inc	20251023	1.13	1.17	1.13	1.15	319600	1.15	up	down	incorrect
RNA.US	Avidity Biosciences Inc	20251023	47.11	49.0899	46.37	48.55	926623	48.55	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251023	12.42	13.465	12.11	13.14	37719	13.14	up	up	correct
RNST.US	Renasant Corporation	20251023	34.64	34.95	34.23	34.54	519675	34.3271	down	down	correct
RNW.US	Renew Energy Global PLC	20251023	7.6	7.625	7.57	7.57	785705	7.57	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251023	0.01	0.014	0.01	0.01	49900	0.01
RNXT.US	RenovoRx Inc. Common Stock	20251023	1.14	1.18	1.12	1.15	99600	1.15	up	up	correct
ROAD.US	Construction Partners Inc	20251023	119.16	120.82	114.7	116.01	381153	116.01	down	down	correct
ROCK.US	Gibraltar Industries Inc	20251023	69.41	69.92	67.41	67.79	271089	67.79	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251023	18	18.42	17.91	18.12	7394300	18.12	up	up	correct
ROKU.US	Roku Inc	20251023	96.41	99.105	95.7809	98.28	2262889	98.28	up	up	correct
ROOT.US	Root Inc	20251023	78.05	79.99	77.1	77.36	300500	77.36	down	up	incorrect
ROST.US	Ross Stores Inc	20251023	155.19	156.89	154.872	156.66	1337977	156.3039	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20251023	4.38	4.52	4.3	4.48	2289876	4.48	up	up	correct
RPD.US	Rapid7 Inc	20251023	19.1	19.34	18.89	18.92	474556	18.92	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251023	2.8	3	2.76	2.77	69713	2.77	down	down	correct
RPRX.US	Royalty Pharma plc	20251023	36.92	37.16	36.69	36.85	2007161	36.455	down	up	incorrect
RPTX.US	Repare Therapeutics Inc	20251023	1.88	1.97	1.88	1.93	205093	1.93	up	down	incorrect
RRBI.US	Red River Bancshares Inc	20251023	66.3	66.9	61.6	66.22	259100	66.0792	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20251023	6.55	6.61	6.47	6.48	96502	6.48	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20251023	59.99	62	59.99	61.47	592100	60.2816	up	up	correct
RSSS.US	Research Solutions Inc	20251023	3.21	3.27	3.21	3.25	27756	3.25	up	up	correct
RSVR.US	Reservoir Media Inc	20251023	7.66	7.67	7.48	7.5	160323	7.5	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20251023	0.53	0.69	0.47	0.5	22800	0.5	down	down	correct
RUN.US	Sunrun Inc	20251023	19.83	20.025	19.5	19.82	4255820	19.82	down	down	correct
RUSHA.US	Rush Enterprises Inc	20251023	51.25	51.72	50.345	50.77	535522	50.4434	down	down	correct
RUSHB.US	Rush Enterprises Inc	20251023	56.51	56.7	55.34	55.57	26141	55.2036	down	down	correct
RVMD.US	Revolution Medicines Inc	20251023	53.15	54.08	52.48	53.44	1867600	53.44	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251023	0.4431	0.5869	0.4366	0.5675	17697689	0.5675	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251023	0.037	0.043	0.037	0.0427	306128	0.0427	up	up	correct
RVSB.US	Riverview Bancorp Inc	20251023	5.3	5.4	5.185	5.2	26910	5.1794	down	up	incorrect
RWAY.US	Runway Growth Finance Corp. Common Stock	20251023	9.92	10.05	9.92	9.99	275132	9.6553	up	down	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20251023	5.74	5.89	5.63	5.73	35164422	5.73	down	down	correct
RXST.US	RxSight Inc. Common Stock	20251023	8.56	8.66	8.33	8.43	405881	8.43	down	down	correct
RXT.US	Rackspace Technology Inc	20251023	1.5	1.86	1.49	1.83	5295748	1.83	up	up	correct
RYAAY.US	Ryanair Holdings plc	20251023	61.32	61.335	60.38	60.55	546242	60.1512	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251023	108.84	111.03	107.32	109.12	385166	109.12	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20251023	24.96	25.053	24.94	24.94	11812	24.2338	down	down	correct
RZLT.US	Rezolute Inc	20251023	9.79	9.8289	8.7024	9.02	2334724	9.02	down	down	correct
SABR.US	Sabre Corporation	20251023	2.123	2.23	2.12	2.18	9322368	2.18	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20251023	3	3.035	2.815	2.92	220992	2.92	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20251023	0.028	0.0291	0.0277	0.029	11160	0.029	up	up	correct
SAFT.US	Safety Insurance Group Inc	20251023	70.19	70.71	69.18	69.65	58318	67.9917	down	down	correct
SAIA.US	Saia Inc	20251023	305.54	308.84	287.1	291.98	683378	291.98	down	down	correct
SALM.US	Salem Media Group Inc	20251023	0.7999	0.7999	0.7759	0.7759	7758	0.7759	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251023	14.66	14.75	14.59	14.59	12568	14.3921	down	down	correct
SANA.US	Sana Biotechnology Inc	20251023	5.57	5.69	5.41	5.59	4471757	5.59	up	up	correct
SANM.US	Sanmina Corporation	20251023	127.69	134.34	126.326	132.79	391152	132.79	up	up	correct
SANW.US	S&W Seed Company	20251023	0.45	0.45	0.34	0.3464	15086	0.3464	down	down	correct
SATS.US	EchoStar Corporation	20251023	71.92	74.12	71.91	73.03	2568800	73.03	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20251023	3.72	3.95	3.66	3.91	2308700	3.91	up	up	correct
SBAC.US	SBA Communications Corporation	20251023	198	198.46	194.38	196.1	1018749	195.0204	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20251023	30.11	30.39	29.83	30.12	331717	29.9443	up	up	correct
SBET.US	Sharplink Gaming Ltd	20251023	13.65	13.73	13.36	13.51	9493500	13.51	down	down	correct
SBFG.US	SB Financial Group Inc	20251023	19.28	19.545	19.24	19.28	3915	18.9995
SBGI.US	Sinclair Broadcast Group Inc	20251023	13.29	13.57	13.29	13.44	502346	13.2268	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20251023	17.7	17.89	17.63	17.72	629664	17.6249	up	up	correct
SBNY.US	Signature Bank	20251023	0.56	0.65	0.55	0.65	2800	0.65	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20251023	18.31	18.365	18.185	18.21	1987180	17.6516	down	down	correct
SBSI.US	Southside Bancshares Inc	20251023	27.87	27.87	27.48	27.62	117800	26.9722	down	up	incorrect
SBUX.US	Starbucks Corporation	20251023	85.48	85.9	84.98	85.44	4565508	84.2836	down	up	incorrect
SCHL.US	Scholastic Corporation	20251023	28.25	29	28.01	28.86	234291	28.498	up	up	correct
SCKT.US	Socket Mobile Inc	20251023	0.98	0.98	0.92	0.95	45500	0.95	down	down	correct
SCOR.US	comScore Inc	20251023	7.65	7.65	7.13	7.3	12000	7.3	down	down	correct
SCPS.US	Scopus BioPharma Inc	20251023	0.0003	0.0003	0.0003	0.0003	3950	0.0003
SCSC.US	ScanSource Inc	20251023	42.34	43.245	42.2412	42.88	98366	42.88	up	down	incorrect
SCVL.US	Shoe Carnival Inc	20251023	19.48	19.73	19.385	19.5	193364	19.3471	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20251023	0.82	0.8235	0.768	0.77	437530	0.77	down	up	incorrect
SDGR.US	Schrödinger Inc	20251023	20.91	22.3	20.83	21.96	1348816	21.96	up	up	correct
SEAC.US	SeaChange International Inc	20251023	3.01	3.01	3.01	3.01	300	3.01
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251023	12.25	13.67	12.25	12.75	221600	12.75	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20251023	0.111	0.111	0.111	0.111	0	0.111
SEDG.US	SolarEdge Technologies Inc	20251023	37.92	39.125	37.01	37.82	3041065	37.82	down	down	correct
SEED.US	Origin Agritech Limited	20251023	1.77	1.89	1.73	1.79	71900	1.79	up	up	correct
SEER.US	Seer Inc	20251023	2.18	2.25	2.17	2.17	68868	2.17	down	down	correct
SEIC.US	SEI Investments Company	20251023	80	81.82	78.34	81.53	1400572	81.0303	up	up	correct
SELF.US	Global Self Storage Inc	20251023	5	5	4.98	4.9823	17031	4.9097	down	down	correct
SENEA.US	Seneca Foods Corporation	20251023	122.13	124	115.28	115.56	51260	115.56	down	down	correct
SENEB.US	Seneca Foods Corporation	20251023	116.97	116.97	116.97	116.97	0	116.97
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251023	3.2101	3.4	3.2101	3.35	32824	3.35	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20251023	45.31	45.31	45.31	45.31	459	44.9039
SFBS.US	ServisFirst Bancshares Inc	20251023	71.03	71.92	69.835	70.79	352549	70.4153	down	down	correct
SFIX.US	Stitch Fix Inc	20251023	4.49	4.58	4.455	4.575	1438420	4.575	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20251023	108.01	109.61	107.59	108.28	1962329	108.28	up	up	correct
SFNC.US	Simmons First National Corporation	20251023	17.75	17.99	17.47	17.78	1886279	17.5871	up	up	correct
SFST.US	Southern First Bancshares Inc	20251023	42.52	42.52	41.8	41.98	17122	41.98	down	down	correct
SGA.US	Saga Communications Inc	20251023	12.5001	12.69	12.5001	12.5493	1592	12.0474	up	up	correct
SGBX.US	SG Blocks Inc	20251023	3.06	3.7399	2.73	2.96	39946666	2.96	down	up	incorrect
SGC.US	Superior Group of Companies Inc	20251023	10.08	10.51	10.08	10.34	32922	10.0503	up	down	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20251023	5.14	5.25	5.1	5.21	88914	5.21	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251023	6.01	6.36	6.01	6.11	3808100	6.11	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20251023	0.6535	0.6699	0.6421	0.6568	1918124	0.6568	up	up	correct
SGRP.US	SPAR Group Inc	20251023	1.054	1.065	1.05	1.065	43059	1.065	up	up	correct
SGRY.US	Surgery Partners Inc	20251023	21.2	22.1925	20.71	21.97	2229502	21.97	up	up	correct
SHBI.US	Shore Bancshares Inc	20251023	15.97	16.05	15.54	15.77	164676	15.5534	down	up	incorrect
SHC.US	Sotera Health Company	20251023	16.76	17.005	16.54	16.9	1350800	16.9	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20251023	12.74	12.93	12.665	12.77	285116	12.6452	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251023	8.16	8.41	8.16	8.41	87857	8.2943	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20251023	9.92	10.43	9.9	10.325	6798000	10.325	up	up	correct
SHO.US	PI	20251023	20.3	20.31	20.09	20.2	1064	19.8269	down	up	incorrect
SHOO.US	Steven Madden Ltd	20251023	34.29	35.79	34.03	35.62	968816	35.4485	up	down	incorrect
SIBN.US	SI	20251023	15.4	15.76	15.13	15.43	284170	15.43	up	up	correct
SIEB.US	Siebert Financial Corp	20251023	3.37	3.44	3.2501	3.35	19504	3.35	down	down	correct
SIFY.US	Sify Technologies Limited	20251023	12.5	13.37	12	13.06	173100	13.06	up	up	correct
SIGA.US	SIGA Technologies Inc	20251023	8.26	8.47	8.11	8.4	271025	8.4	up	down	incorrect
SIGI.US	Selective Insurance Group Inc	20251023	78.87	78.87	75.199	76.56	1430587	75.7726	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20251023	17.865	17.95	17.69	17.69	1600	17.1028	down	down	correct
SILC.US	Silicom Ltd	20251023	16.8813	17.5	16.8813	17.5	7113	17.5	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20251023	92.19	95.78	91.5	95.03	131532	94.1216	up	down	incorrect
SINT.US	Sintx Technologies Inc	20251023	3.2	3.5	3.1	3.46	147000	3.46	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20251023	21.92	21.92	21.26	21.32	3456200	20.7899	down	down	correct
SISI.US	Shineco Inc	20251023	0.73	0.73	0.73	0.73	1000	0.73
SITM.US	SiTime Corporation	20251023	263.12	275.865	263.12	273.57	357100	273.57	up	up	correct
SJ.US	Scienjoy Holding Corporation	20251023	0.4931	0.52	0.4931	0.52	8576	0.52	up	up	correct
SKIN.US	The Beauty Health Company	20251023	1.32	1.375	1.28	1.3	1975107	1.3	down	down	correct
SKYT.US	SkyWater Technology Inc	20251023	15.6	17.29	15.51	17	4035211	17	up	up	correct
SKYW.US	SkyWest Inc	20251023	101.05	101.3	98.74	99.05	157136	99.05	down	down	correct
SLAB.US	Silicon Laboratories Inc	20251023	130.81	135	130.24	134.48	155539	134.48	up	up	correct
SLDB.US	Solid Biosciences Inc	20251023	5.63	5.69	5.48	5.52	996737	5.52	down	down	correct
SLGL.US	Sol	20251023	40	41.99	38.25	39.9	8000	39.9	down	down	correct
SLGN.US	Silgan Holdings Inc	20251023	44.75	45.17	44.13	44.64	983400	44.4148	down	down	correct
SLM.US	SLM Corporation	20251023	26.71	27.19	26.59	26.73	6674000	26.4384	up	up	correct
SLN.US	Silence Therapeutics plc	20251023	7.14	7.775	6.89	7.25	137017	7.25	up	up	correct
SLNG.US	Stabilis Solutions Inc	20251023	4.91	4.93	4.7	4.77	5900	4.77	down	down	correct
SLNH.US	Soluna Holdings Inc	20251023	3.38	3.73	3.27	3.58	5502876	3.58	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251023	12.12	12.47	12	12	16600	12	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20251023	66.9	66.9	63.47	63.66	888472	63.66	down	down	correct
SLP.US	Simulations Plus Inc	20251023	17.62	18.43	17.13	17.23	516800	17.23	down	down	correct
SLRC.US	SLR Investment Corp	20251023	14.56	14.93	14.53	14.91	356736	14.5279	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251023	3.51	3.78	3.51	3.76	51851	3.76	up	down	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20251023	1.99	1.995	1.88	1.91	3169407	1.91	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251023	25.28	25.357	25.28	25.357	100	25.3237	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20251023	50.45	52.785	50.45	52	147141	51.563	up	up	correct
SMBK.US	SmartFinancial Inc	20251023	36.21	36.375	34.53	34.53	63417	34.387	down	down	correct
SMCI.US	Super Micro Computer Inc	20251023	51.73	51.84	47.38	47.92	57175672	47.92	down	down	correct
SMID.US	Smith	20251023	38.911	39.98	38.75	39	6628	39	up	up	correct
SMIT.US	Schmitt Industries Inc	20251023	0.0155	0.0155	0.0155	0.0155	0	0.0155
SMLR.US	Semler Scientific Inc. Common Stock	20251023	22.47	23.16	22.47	22.76	484721	22.76	up	up	correct
SMMT.US	Summit Therapeutics Inc	20251023	19.06	19.2	18.46	18.75	4034000	18.75	down	down	correct
SMPL.US	The Simply Good Foods Company	20251023	19.42	20.91	18.47	20.63	8015800	20.63	up	up	correct
SMSI.US	Smith Micro Software Inc	20251023	0.705	0.716	0.7	0.7052	167569	0.7052	up	up	correct
SMTC.US	Semtech Corporation	20251023	65	69.21	65	68.68	1305056	68.68	up	up	correct
SMTI.US	Sanara MedTech Inc	20251023	31.18	31.18	29.71	30.08	57500	30.08	down	down	correct
SNAX.US	Stryve Foods Inc	20251023	0.001	0.001	0.001	0.001	3100	0.001
SNBR.US	Sleep Number Corporation	20251023	6.63	6.75	6.37	6.45	260977	6.45	down	up	incorrect
SNCR.US	Synchronoss Technologies Inc	20251023	5	5.17	4.84	5.12	98900	5.12	up	down	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20251023	11.87	11.96	11.27	11.38	601001	11.38	down	down	correct
SND.US	Smart Sand Inc	20251023	2.15	2.28	2.1	2.23	354526	2.1958	up	up	correct
SNDL.US	Sundial Growers Inc	20251023	2.2	2.27	2.19	2.22	1430200	2.22	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251023	15.17	15.55	14.67	14.68	1994541	14.68	down	down	correct
SNES.US	SenesTech Inc	20251023	3.64	3.9	3.64	3.72	59903	3.72	up	up	correct
SNEX.US	StoneX Group Inc	20251023	100.88	100.88	97.41	99.77	240116	99.77	down	up	incorrect
SNFCA.US	Security National Financial Corporation	20251023	8.42	8.42	8.24	8.3	9735	8.3	down	down	correct
SNGX.US	Soligenix Inc	20251023	1.62	1.64	1.58	1.6	194600	1.6	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251023	3.68	3.77	3.57	3.68	37700	3.68
SNPS.US	Synopsys Inc	20251023	452	460.41	450.5	456.09	1384061	456.09	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20251023	10.01	10.9705	10.01	10.46	17021	10.46	up	up	correct
SNT.US	Senstar Technologies Ltd.	20251023	5.34	5.34	4.89	4.98	81617	4.98	down	up	incorrect
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251023	2.56	2.74	2.49	2.57	8500	2.57	up	down	incorrect
SNY.US	Sanofi	20251023	50.14	50.41	49.43	49.52	2803500	49.52	down	up	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20251023	27.33	28.595	27.199	28.08	51151800	28.08	up	up	correct
SOHO.US	Sotherly Hotels Inc	20251023	0.872	0.94	0.872	0.9218	70138	0.9218	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20251023	11.4876	11.4876	11.392	11.42	1112	11.0781	down	down	correct
SOHON.US	Sotherly Hotels Inc	20251023	11.424	11.424	11.424	11.424	0	11.049
SOHOO.US	Sotherly Hotels Inc	20251023	11.1	11.402	11.1	11.402	670	11.0705	up	up	correct
SOHU.US	Sohu.com Limited	20251023	14.32	14.695	14.31	14.51	86194	14.51	up	up	correct
SONM.US	Sonim Technologies Inc	20251023	0.694	0.73	0.682	0.701	20056	12.618	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251023	3.8	4.53	3.7158	4.44	799659	4.44	up	up	correct
SONO.US	Sonos Inc	20251023	16.55	17.38	16.495	17.37	1092612	17.37	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20251023	2.71	3.01	2.63	2.94	217800	2.94	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251023	4	4.41	4	4.12	93379	4.12	up	up	correct
SOTK.US	Sono	20251023	4.58	5	4.4601	4.59	37048	4.59	up	up	correct
SPCB.US	SuperCom Ltd	20251023	10.15	11.5	10.01	11.45	144674	11.45	up	up	correct
SPFI.US	South Plains Financial Inc	20251023	38.35	38.47	37.61	38.15	40200	37.8364	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20251023	43.13	43.13	43.085	43.1	263512	43.1	down	up	incorrect
SPOK.US	Spok Holdings Inc	20251023	16.23	16.285	15.99	16.18	73583	15.8012	down	up	incorrect
SPRB.US	Spruce Biosciences Inc	20251023	136.91	140.45	128.44	129.92	63463	129.92	down	down	correct
SPRO.US	Spero Therapeutics Inc	20251023	2.24	2.28	2.1625	2.2	667257	2.2	down	down	correct
SPSC.US	SPS Commerce Inc	20251023	111.17	112.59	110.75	112.45	305139	112.45	up	down	incorrect
SPT.US	Sprout Social Inc	20251023	11.24	11.435	11.05	11.4	914570	11.4	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20251023	2.65	2.7799	2.65	2.71	92016	2.71	up	up	correct
SPWR.US	SunPower Corporation	20251023	1.88	2.12	1.84	2.1	3040500	2.1	up	up	correct
SQFT.US	Presidio Property Trust Inc	20251023	5.65	5.77	5.49	5.7	11890	5.7	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251023	15.22	15.42	15.22	15.288	1000	14.7163	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251023	27.3	27.789	27.145	27.43	2613500	27.43	up	up	correct
SRAX.US	SRAX Inc	20251023	0.0111	0.0111	0.0111	0.0111	0	0.0111
SRCE.US	1st Source Corporation	20251023	60.17	60.53	58.69	58.88	92493	58.1449	down	down	correct
SRDX.US	Surmodics Inc	20251023	28.12	28.12	26.775	27.5	116907	27.5	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20251023	0.005	0.005	0.005	0.005	170748	0.005
SRPT.US	Sarepta Therapeutics Inc	20251023	21.8	22.27	21.29	21.89	4478289	21.89	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251023	62.32	62.32	62.32	62.32	0	51.4776
SRRK.US	Scholar Rock Holding Corporation	20251023	28.83	29.1453	28.13	28.66	1877761	28.66	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20251023	3.23	3.35	3.22	3.29	60777	3.29	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20251023	13.52	13.71	13.52	13.705	1033	13.705	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20251023	0.005	0.0051	0.005	0.0051	5500	0.0051	up	up	correct
SSB.US	South State Corporation	20251023	94	94	89.49	89.92	1964800	88.8009	down	down	correct
SSBI.US	Summit State Bank	20251023	11.81	11.81	11.71	11.75	17856	11.75	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20251023	1.63	1.75	1.57	1.7	165300	1.7	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20251023	81.89	82.4	80.84	80.88	2225400	80.3368	down	down	correct
SSP.US	The E.W. Scripps Company	20251023	2.38	2.4	2.34	2.38	363158	2.38
SSRM.US	SSR Mining Inc	20251023	23.275	23.63	22.93	23.02	2374984	23.02	down	down	correct
SSSS.US	SuRo Capital Corp	20251023	8.95	9.03	8.88	8.89	110600	8.642	down	down	correct
SSTI.US	ShotSpotter Inc	20251023	10.96	11.18	10.8425	11.06	124437	11.06	up	up	correct
SSYS.US	Stratasys Ltd	20251023	11.3	12.05	11.15	11.78	1873145	11.78	up	up	correct
STAA.US	STAAR Surgical Company	20251023	24.98	27.335	24.39	26.96	2528208	26.96	up	up	correct
STAB.US	Statera Biopharma Inc	20251023	0.0002	0.0002	0.0002	0.0002	8100	0.0002
STBA.US	S&T Bancorp Inc	20251023	35.74	36.655	35.02	36.31	180207	35.6805	up	up	correct
STEP.US	StepStone Group Inc	20251023	63.17	63.585	61.305	62.65	359700	61.9981	down	up	incorrect
STGW.US	MDC Partners Inc	20251023	5.33	5.39	4.895	4.91	2123569	4.91	down	down	correct
STIM.US	Neuronetics Inc	20251023	2.95	3.01	2.91	2.96	562406	2.96	up	up	correct
STKL.US	SunOpta Inc	20251023	5.91	5.93	5.74	5.8	733766	5.8	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20251023	2.5	2.63	2.49	2.57	46361	2.57	up	up	correct
STLD.US	Steel Dynamics Inc	20251023	148.59	152.08	148.13	150.72	1036041	150.2794	up	up	correct
STNE.US	StoneCo Ltd	20251023	18.18	18.925	18.155	18.88	5914305	18.88	up	up	correct
STOK.US	Stoke Therapeutics Inc	20251023	32.52	33.12	31.585	31.69	627900	31.69	down	down	correct
STRA.US	Strategic Education Inc	20251023	82.87	84.08	82.5	83.69	84663	83.0464	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251023	98.53	98.67	98.15	98.67	481500	95.1214	up	up	correct
STRL.US	Sterling Construction Company Inc	20251023	334	353.94	333.5	353.8	379863	353.8	up	up	correct
STRO.US	Sutro Biopharma Inc	20251023	1.16	1.245	1.05	1.06	79346	10.6	down	down	correct
STRR.US	Star Equity Holdings Inc	20251023	10.93	10.93	10.93	10.93	400	10.93
STRRP.US	Star Equity Holdings Inc	20251023	10.025	10.025	10.025	10.025	1300	9.5331
STRS.US	Stratus Properties Inc	20251023	19.3428	19.54	19.3428	19.54	1635	19.54	up	down	incorrect
STRT.US	Strattec Security Corporation	20251023	65.98	67.88	65.98	67.78	28261	67.78	up	up	correct
STTK.US	Shattuck Labs Inc	20251023	1.8	1.9	1.8	1.85	78100	1.85	up	up	correct
STX.US	Seagate Technology Holdings plc	20251023	218.25	226.91	218.25	226.41	2569576	225.8176	up	up	correct
SUNS.US	SLR Senior Investment Corp	20251023	9.74	9.935	9.656	9.88	28000	9.5772	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251023	51.07	53.04	50.7	52.02	891616	52.02	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20251023	2.75	2.75	2.645	2.73	31600	2.73	down	down	correct
SVA.US	Sinovac Biotech Ltd	20251023	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251023	2.36	2.39	2.315	2.38	847594	2.3583	up	up	correct
SVRA.US	Savara Inc	20251023	4.2	4.42	4.1	4.12	904551	4.12	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251023	0.05	0.05	0.05	0.05	4200	0.05
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251023	1.755	1.7896	1.74	1.7797	9232	1.7797	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251023	0.11	0.11	0.11	0.11	500	0.11
SWBI.US	Smith & Wesson Brands Inc	20251023	9.95	10.14	9.86	10.09	545000	9.966	up	down	incorrect
SWIM.US	Latham Group Inc	20251023	7.6	7.745	7.57	7.72	254944	7.72	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20251023	16.21	16.32	16.12	16.16	14400	16.16	down	down	correct
SWKS.US	Skyworks Solutions Inc	20251023	73.51	76.26	73.33	75.775	2130752	74.0333	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251023	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251023	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251023	1.31	1.36	1.31	1.34	112	201	up	up	correct
SY.US	So	20251023	2.91	3.03	2.91	3.03	540576	3.03	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20251023	67.78	67.78	66.13	66.38	69102	66.0729	down	down	correct
SYBX.US	Synlogic Inc	20251023	1.75	1.7844	1.64	1.72	16105	1.72	down	down	correct
SYNA.US	Synaptics Incorporated	20251023	68.45	71.075	68.45	71.07	292415	71.07	up	up	correct
SYPR.US	Sypris Solutions Inc	20251023	2.06	2.1009	2	2	23425	2	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20251023	0.0004	0.0006	0.0004	0.0006	34465	0.0006	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20251023	10.26	10.26	10.26	10.26	100	10.26
TACO.US	Del Taco Restaurants Inc	20251023	10.529	10.605	10.52	10.58	211300	10.58	up	up	correct
TACT.US	TransAct Technologies Incorporated	20251023	4.67	4.7399	4.56	4.65	13466	4.65	down	down	correct
TAIT.US	Taitron Components Incorporated	20251023	2.42	2.56	2.42	2.54	26744	2.437	up	up	correct
TAKMX.US	TAKMX	20251023	8.4	8.4	8.4	8.4	0	8.2378
TALK.US	Talkspace Inc	20251023	2.64	2.7	2.6	2.68	737767	2.68	up	up	correct
TALKW.US	Talkspace Inc	20251023	0.0506	0.0614	0.0506	0.0533	40611	0.0533	up	up	correct
TANH.US	Tantech Holdings Ltd	20251023	1.54	1.77	1.54	1.66	94446	1.66	up	up	correct
TAOP.US	Taoping Inc	20251023	2.6	2.67	2.43	2.43	68500	2.43	down	up	incorrect
TARA.US	Protara Therapeutics Inc	20251023	5.19	5.29	5.1001	5.16	195399	5.16	down	up	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20251023	68.7	69.2	66.91	68.32	364500	68.32	down	up	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20251023	13.87	14	13.83	13.96	321477	13.96	up	down	incorrect
TATT.US	TAT Technologies Ltd	20251023	39.47	41.23	39.41	40.75	181900	40.75	up	up	correct
TAYD.US	Taylor Devices Inc	20251023	40.76	42.77	40.5	42.62	19000	42.62	up	up	correct
TBBK.US	The Bancorp Inc	20251023	74.75	76.6016	73.47	75.58	439246	75.58	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251023	3.34	3.44	3.34	3.4	1180867	3.4	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251023	20.13	20.13	19.9	20.04	43600	19.6375	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20251023	0.11	0.11	0.11	0.11	87	0.11
TBPH.US	Theravance Biopharma Inc	20251023	14	14.315	13.73	14.14	194836	14.14	up	up	correct
TC.US	TuanChe ADR	20251023	15.66	15.66	14.65	15.21	18600	15.21	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251023	20.24	20.24	19.86	19.9	2900	19.9	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20251023	83.61	85.75	81.965	84.52	724080	84.52	up	down	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20251023	20.51	20.83	20.5	20.53	14600	19.8609	up	down	incorrect
TCBK.US	TriCo Bancshares	20251023	42.91	43.25	41.98	43.05	79216	42.4131	up	down	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251023	16.09	16.09	16.09	16.09	600	16.0096
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251023	39.98	40.5811	37.5	38.1	133615	38.1	down	up	incorrect
TCCO.US	Technical Communications Corporation	20251023	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20251023	14.95	15.02	14.79	14.95	89827	14.95
TCOM.US	Trip.com Group Limited	20251023	71	71.59	70.375	71.08	978457	71.08	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20251023	5.7	5.79	5.7	5.78	425174	5.5338	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20251023	2.35	2.35	2.25	2.29	275381	2.29	down	down	correct
TCX.US	Tucows Inc	20251023	18.585	18.9408	18.42	18.77	9701	18.77	up	up	correct
TDAC.US	Trident Acquisitions Corp	20251023	10.46	10.46	10.46	10.46	0	10.46
TDACU.US	Trident Acquisitions Corp	20251023	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251023	19.55	19.55	19.21	19.32	32018	18.9596	down	down	correct
TDUP.US	ThredUp Inc	20251023	8.92	8.96	8.62	8.83	1285520	8.83	down	down	correct
TEAM.US	Atlassian Corporation Plc	20251023	167.335	168.34	163.2318	165.01	2580316	165.01	down	down	correct
TECH.US	Bio	20251023	63.8	66.4	63.285	66.06	2368526	65.8824	up	up	correct
TECTP.US	Tectonic Financial Inc	20251023	10.924	10.924	10.924	10.924	0	10.3568
TELA.US	TELA Bio Inc	20251023	1.49	1.49	1.47	1.49	14170	1.49
TENB.US	Tenable Holdings Inc	20251023	30.05	30.3524	29.7254	30.02	815175	30.02	down	down	correct
TENX.US	Tenax Therapeutics Inc	20251023	7.39	7.4	7.17	7.33	52955	7.33	down	down	correct
TER.US	Teradyne Inc	20251023	138.57	146.12	138	145.04	2813800	144.8699	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20251023	7.72	8.77	7.47	7.5	2044830	7.5	down	down	correct
TFC.US	PR	20251023	20.33	20.38	20.3	20.34	22710	19.7257	up	up	correct
TFSL.US	TFS Financial Corporation	20251023	13.29	13.43	13.2244	13.37	434991	13.1074	up	up	correct
TGLS.US	Tecnoglass Inc	20251023	60	60.32	58.86	59.74	194500	59.5662	down	down	correct
TGTX.US	TG Therapeutics Inc	20251023	34.6	34.81	32.925	33.49	1967645	33.49	down	down	correct
TH.US	Target Hospitality Corp	20251023	7.25	7.375	7.16	7.22	254256	7.22	down	down	correct
THFF.US	First Financial Corporation	20251023	54.88	55.23	53.93	54.44	59496	53.9354	down	up	incorrect
THRM.US	Gentherm Incorporated	20251023	35.75	37.7	35.05	37.16	398784	37.16	up	up	correct
THRY.US	Thryv Holdings Inc	20251023	12.15	12.39	12.15	12.26	245488	12.26	up	up	correct
TIGO.US	Millicom International Cellular S.A	20251023	47.62	47.74	47.07	47.46	629800	46.7644	down	up	incorrect
TIGR.US	UP Fintech Holding Limited	20251023	9.77	10.295	9.73	10.15	6018277	10.15	up	down	incorrect
TIL.US	Instil Bio Inc	20251023	18.36	19.28	18.36	19	50196	19	up	down	incorrect
TILE.US	Interface Inc	20251023	27.76	28.27	27.445	28.03	346132	28.0099	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251023	24.25	24.25	24.25	24.25	0	24.25
TIPPX.US	Total Income + Real Estate Fund CL C	20251023	22.75	22.75	22.75	22.75	0	22.75
TIPRX.US	Totl In Rl Est A	20251023	24.76	24.76	24.76	24.76	0	24.76
TIPT.US	Tiptree Inc	20251023	17.65	18.3	17.44	17.98	210931	17.9239	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251023	25.55	25.55	25.55	25.55	0	25.2142
TIRX.US	Tian Ruixiang Holdings Ltd	20251023	0.904	0.95	0.88	0.95	57953	0.95	up	up	correct
TITN.US	Titan Machinery Inc	20251023	15.42	15.72	15.3	15.56	176681	15.56	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251023	2.813	2.9	2.8	2.83	19900	2.83	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20251023	5.61	5.79	5.5169	5.76	195378	5.76	up	up	correct
TLF.US	Tandy Leather Factory Inc	20251023	3.03	3.1	3.03	3.075	5689	1.7757	up	down	incorrect
TLIS.US	Talis Biomedical Corporation	20251023	1.84	1.84	1.84	1.84	0	1.84
TLRY.US	Tilray Inc	20251023	1.44	1.54	1.43	1.48	5377533	14.8	up	down	incorrect
TLS.US	Telos Corporation	20251023	6.87	7.575	6.8	7.45	1806072	7.45	up	down	incorrect
TLSA.US	Tiziana Life Sciences PLC	20251023	1.93	1.96	1.85	1.9	163500	1.9	down	up	incorrect
TMC.US	TMC the metals company Inc	20251023	7.325	7.39	7.125	7.15	4560245	7.15	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20251023	6.85	6.92	6.65	6.79	163898	6.79	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251023	1.4	1.56	1.4	1.5	82200	1.5	up	up	correct
TMDX.US	TransMedics Group Inc	20251023	123.74	129.46	122.9	128.91	1378600	128.91	up	up	correct
TMUS.US	T	20251023	225.75	225.93	215.82	219.99	9826400	217.8579	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20251023	14.96	15.07	14.63	14.66	1095985	14.66	down	down	correct
TNGX.US	Bctg Acquisition Corp	20251023	9.29	9.39	6.69	7.53	33775141	7.53	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251023	18.75	19.12	18.55	18.58	467500	18.58	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251023	1.7	1.74	1.66	1.68	2363770	1.68	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20251023	4.4	4.8	4.385	4.61	3419290	4.61	up	up	correct
TOIIW.US	The Oncology Institute Inc	20251023	0.149	0.2575	0.149	0.1708	41014	0.1708	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251023	0.914	0.9348	0.8943	0.8943	7690	0.8943	down	down	correct
TOPS.US	Top Ships Inc	20251023	6.03	6.16	5.98	6.06	4700	6.06	up	up	correct
TOUR.US	Tuniu Corporation	20251023	0.82	0.84	0.82	0.83	69389	0.83	up	up	correct
TOWN.US	TowneBank	20251023	33.36	33.56	32.3	32.8	413791	32.5397	down	down	correct
TPST.US	Tempest Therapeutics Inc	20251023	10.27	10.79	10.22	10.325	30022	10.325	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251023	6.32	6.4713	6.3	6.4	141733	6.4	up	up	correct
TREE.US	LendingTree Inc	20251023	59.27	60.65	58.95	60	179888	60	up	up	correct
TRIB.US	Trinity Biotech plc	20251023	0.89	0.98	0.89	0.95	148700	0.95	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20251023	19.835	20.095	19.835	20.095	3000	20.095	up	up	correct
TRIN.US	Trinity Capital Inc	20251023	14.8	14.98	14.75	14.98	569436	14.1642	up	up	correct
TRIP.US	TripAdvisor Inc	20251023	16.41	16.55	15.93	16.1	1462166	16.1	down	down	correct
TRMB.US	Trimble Inc	20251023	79.22	81.15	78.5	80.7	1717350	80.7	up	up	correct
TRMD.US	TORM plc	20251023	21.4	21.86	21.4	21.75	496500	21.1606	up	down	incorrect
TRMK.US	Trustmark Corporation	20251023	37.97	38.11	37.53	38.04	218774	37.5929	up	up	correct
TRNS.US	Transcat Inc	20251023	75.12	79.37	70.97	78.08	116624	78.08	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251023	2.65	2.74	2.61	2.66	1509000	2.66	up	up	correct
TROO.US	TROOPS Inc	20251023	1.52	1.55	1.48	1.5	328500	1.5	down	down	correct
TROW.US	T. Rowe Price Group Inc	20251023	102.84	103.35	101.891	102.49	1038008	101.2492	down	down	correct
TRS.US	TriMas Corporation	20251023	38.34	39.48	38.34	39.45	483300	39.3602	up	up	correct
TRST.US	TrustCo Bank Corp NY	20251023	36.81	38.3	36.5	36.92	119296	36.283	up	up	correct
TRTN.US	PE	20251023	19.57	19.61	19.56	19.6	4811	19.2403	up	down	incorrect
TRUE.US	TrueCar Inc	20251023	2.42	2.42	2.4	2.41	1408639	2.41	down	up	incorrect
TRUP.US	Trupanion Inc	20251023	43.55	44.12	43.01	43.84	324185	43.84	up	down	incorrect
TRVG.US	trivago N.V	20251023	3.01	3.08	3.01	3.067	13245	3.067	up	down	incorrect
TRVI.US	Trevi Therapeutics Inc	20251023	10.8	10.9	10.51	10.65	1216274	10.65	down	up	incorrect
TRVN.US	Trevena Inc	20251023	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	20251023	30.87	31.5955	30.535	30.78	67370	30.78	down	down	correct
TSBK.US	Timberland Bancorp Inc	20251023	32.32	32.32	31.9	32.085	9652	31.5833	down	up	incorrect
TSCO.US	Tractor Supply Company	20251023	53.2	58.21	53.15	56.35	14800100	55.8552	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20251023	72.6	75.23	72.55	74.93	508376	74.93	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20251023	4.97	5.2	4.91	4.94	4193600	4.94	down	down	correct
TSIFX.US	TSIFX	20251023	2.94	2.94	2.94	2.94	0	2.94
TSLA.US	Tesla Inc	20251023	420	449.4	413.9	448.98	126709800	448.98	up	up	correct
TTD.US	The Trade Desk Inc	20251023	53.79	54.63	53.27	54.13	5152528	54.13	up	up	correct
TTEC.US	TTEC Holdings Inc	20251023	3.53	3.65	3.46	3.57	142890	3.57	up	up	correct
TTEK.US	Tetra Tech Inc	20251023	33.1	33.88	33.06	33.76	1879500	33.6426	up	up	correct
TTGT.US	TechTarget Inc	20251023	5.63	5.92	5.58	5.82	277400	5.82	up	up	correct
TTMI.US	TTM Technologies Inc	20251023	55.72	59.43	55.72	58.4	1737539	58.4	up	up	correct
TTOO.US	T2 Biosystems Inc	20251023	0.011	0.012	0.011	0.012	20700	0.012	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251023	6.29	6.38	6.2	6.37	112574	6.37	up	up	correct
TTWO.US	Take	20251023	255.34	256.99	254.245	254.53	1042180	254.53	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20251023	2.18	2.22	2.12	2.17	157040	2.17	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20251023	11.68	11.68	11.68	11.68	200	11.68
TVACW.US	Thayer Ventures Acquisition Corporation	20251023	1.5344	1.5732	1.2585	1.2638	1059	1.2638	down	down	correct
TVTX.US	Travere Therapeutics Inc	20251023	27.4	28.235	27.27	28.15	1175838	28.15	up	up	correct
TW.US	Tradeweb Markets Inc	20251023	110.79	111.494	109.03	110.77	1754400	110.5222	down	up	incorrect
TWIN.US	Twin Disc Incorporated	20251023	15.81	16.105	15.465	15.82	60775	15.7433	up	down	incorrect
TWST.US	Twist Bioscience Corporation	20251023	31	31.95	30.34	31.83	1223883	31.83	up	up	correct
TXG.US	10x Genomics Inc	20251023	12.28	13.385	12.245	13.36	2591300	13.36	up	up	correct
TXMD.US	TherapeuticsMD Inc	20251023	1.25	1.32	1.23	1.31	122900	1.31	up	up	correct
TXN.US	Texas Instruments Incorporated	20251023	170	173.76	169.75	172.19	8412500	169.5599	up	up	correct
TXRH.US	Texas Roadhouse Inc	20251023	177.4	177.7725	175	176.39	723677	175.6882	down	down	correct
TYRA.US	Tyra Biosciences Inc	20251023	13.92	14.225	13.75	14.12	152218	14.12	up	down	incorrect
TZOO.US	Travelzoo	20251023	9.97	10.24	9.95	10.19	76300	10.19	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20251023	96.75	97.1	93.33	95.68	6865700	95.68	down	down	correct
UBCP.US	United Bancorp Inc	20251023	12.9	12.9	12.9	12.9	1812	12.7242
UBFO.US	United Security Bancshares	20251023	9.11	9.22	8.935	8.97	12733	8.8647	down	down	correct
UBSI.US	United Bankshares Inc	20251023	35.74	36.23	35.04	35.15	917838	34.8121	down	down	correct
UCL.US	uCloudlink Group Inc	20251023	2.21	2.24	2.18	2.24	3598	2.24	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20251023	27.45	29.93	27.34	29.88	392307	29.88	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20251023	6.99	7.12	6.95	7.04	1647874	7.04	up	up	correct
UEIC.US	Universal Electronics Inc	20251023	4.32	4.435	4.24	4.37	66951	4.37	up	down	incorrect
UFCS.US	United Fire Group Inc	20251023	30.86	30.91	30.505	30.87	75722	30.5711	up	up	correct
UFPI.US	UFP Industries Inc	20251023	91.74	92.89	90.52	92.44	244100	91.7699	up	up	correct
UFPT.US	UFP Technologies Inc	20251023	205.58	208.325	199.405	200.2	76272	200.2	down	down	correct
UG.US	United	20251023	7.47	7.68	7.4	7.68	7809	7.4115	up	up	correct
UGRO.US	urban	20251023	0.36	0.39	0.347	0.354	17852	8.85	down	down	correct
UHAL.US	AMERCO	20251023	55.94	56.22	54.82	55.33	149400	55.33	down	down	correct
UK.US	Ucommune International Ltd	20251023	1.01	1.02	1.01	1.02	2939	1.02	up	up	correct
UKOMW.US	Ucommune International Ltd	20251023	0.0037	0.0049	0.0037	0.0048	474	0.0048	up	up	correct
ULBI.US	Ultralife Corporation	20251023	6.56	6.87	6.56	6.74	34182	6.74	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20251023	4.32	4.3366	4.11	4.16	2921115	4.16	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20251023	20.41	20.41	19.12	19.48	61567	19.3438	down	down	correct
ULTA.US	Ulta Beauty Inc	20251023	520.04	533.6	520.04	524.48	614500	524.48	up	up	correct
UMBF.US	UMB Financial Corporation	20251023	111.62	111.98	109.8825	111.17	341467	110.7505	down	down	correct
UNB.US	Union Bankshares Inc	20251023	25.46	25.46	24.92	25.1	9100	24.3835	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20251023	4.88	5.02	4.86	4.86	125200	4.86	down	down	correct
UNIT.US	Uniti Group Inc	20251023	5.5	5.9	5.445	5.8	2527172	5.8	up	up	correct
UNTY.US	Unity Bancorp Inc	20251023	48.52	48.52	47.32	47.56	26278	47.2777	down	down	correct
UONE.US	Urban One Inc	20251023	1.29	1.29	1.27	1.27	1110	12.7	down	up	incorrect
UONEK.US	Urban One Inc	20251023	0.6201	0.64	0.61	0.62	2265	6.2	down	up	incorrect
UPC.US	Universe Pharmaceuticals INC	20251023	4.8	5.315	4.79	5.184	39031	5.184	up	down	incorrect
UPLD.US	Upland Software Inc	20251023	2.14	2.2	2.09	2.17	49841	2.17	up	down	incorrect
UPST.US	Upstart Holdings Inc	20251023	50.73	53.23	50.54	52.1	6188100	52.1	up	down	incorrect
UPWK.US	Upwork Inc	20251023	15.92	16.235	15.825	16.12	1761224	16.12	up	up	correct
URBN.US	Urban Outfitters Inc	20251023	67.29	67.8	65.63	67.52	1688400	67.52	up	up	correct
URGN.US	UroGen Pharma Ltd	20251023	17.7	17.855	16.95	17.33	572295	17.33	down	down	correct
UROY.US	Uranium Royalty Corp	20251023	3.94	4.2	3.91	4	4285121	4	up	up	correct
USAU.US	U.S. Gold Corp	20251023	18.18	18.26	17.14	17.18	327700	17.18	down	down	correct
USCB.US	US Century Bank	20251023	17.106	17.42	16.82	16.97	17314	16.7685	down	down	correct
USEG.US	U.S. Energy Corp	20251023	1.3	1.37	1.22	1.23	2217500	1.23	down	down	correct
USIO.US	Usio Inc	20251023	1.39	1.46	1.39	1.46	55610	1.46	up	up	correct
USLM.US	United States Lime & Minerals Inc	20251023	134.04	135.85	131.66	135.13	73600	134.9851	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20251023	21.63	21.63	21.63	21.63	0	21.0718
USQSX.US	USQ Core Real Estate Fund	20251023	21.76	21.76	21.76	21.76	0	21.76
UTHR.US	United Therapeutics Corporation	20251023	424.16	426.61	420.69	426.21	453293	426.21	up	up	correct
UTMD.US	Utah Medical Products Inc	20251023	61.49	61.49	60.22	60.45	6066	60.124	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251023	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20251023	2.36	2.52	2.36	2.39	1100	2.39	up	up	correct
UVSP.US	Univest Financial Corporation	20251023	30.25	31.35	29	29.69	99905	29.2816	down	up	incorrect
UXIN.US	Uxin Limited	20251023	2.8	2.87	2.5	2.73	228936	2.73	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20251023	39.39	39.61	39.06	39.42	19110	38.7217	up	down	incorrect
VALN.US	Valneva SE	20251023	9.63	9.75	9.605	9.68	22327	9.68	up	down	incorrect
VALU.US	Value Line Inc	20251023	38.1358	38.315	38.1358	38.3	1744	37.6601	up	down	incorrect
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251023	0.001	0.02	0.001	0.015	3265	0.015	up	up	correct
VBNK.US	VersaBank Common Shares	20251023	11.72	11.9	11.72	11.82	22040	11.8056	up	down	incorrect
VC.US	Visteon Corporation	20251023	115.88	115.88	109.81	110.22	756200	109.4871	down	up	incorrect
VCEL.US	Vericel Corporation	20251023	36.24	36.95	35.83	35.99	499139	35.99	down	down	correct
VCNX.US	Vaccinex Inc	20251023	0.9	0.92	0.88	0.88	2700	0.88	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20251023	28.8	28.8	28.8	28.8	0	27.9159
VCTR.US	Victory Capital Holdings Inc	20251023	64.45	64.68	63.07	63.19	230151	62.6992	down	down	correct
VCYT.US	Veracyte Inc	20251023	34.72	35.77	34.52	35.64	680862	35.64	up	up	correct
VECO.US	Veeco Instruments Inc	20251023	28.17	29.81	28.09	29.62	703085	29.62	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251023	2.37	2.37	2.28	2.31	30273	2.31	down	down	correct
VELO.US	Velocity Acquisition Corp	20251023	5.61	6.26	5.26	5.55	732100	5.55	down	down	correct
VEON.US	VEON Ltd	20251023	51.75	51.75	49.9	50.59	91100	50.59	down	up	incorrect
VERA.US	Vera Therapeutics Inc	20251023	29.87	29.985	28.15	28.2	1429331	28.2	down	down	correct
VERB.US	Verb Technology Company Inc	20251023	3.79	3.84	3.57	3.79	625175	3.79
VERI.US	Veritone Inc	20251023	5.76	6.47	5.7002	6.14	8511136	6.14	up	up	correct
VERO.US	Venus Concept Inc	20251023	2.232	2.232	2.16	2.19	21600	2.19	down	down	correct
VERU.US	Veru Inc	20251023	4.12	4.3255	3.69	3.72	299615	3.72	down	down	correct
VERX.US	Vertex Inc	20251023	25.76	25.81	25.26	25.3	1035400	25.3	down	down	correct
VFF.US	Village Farms International Inc	20251023	3.07	3.21	3.06	3.16	1044244	3.16	up	up	correct
VFLEX.US	VFLEX	20251023	27.29	27.29	27.29	27.29	0	26.6596
VG.US	Vonage Holdings Corp	20251023	9.81	9.84	9.37	9.64	7462600	9.6134	down	down	correct
VIA.US	Via Renewables Inc	20251023	48.8	49.18	48.025	48.82	48100	48.82	up	up	correct
VIASP.US	Via Renewables Inc	20251023	25.51	25.615	25.3	25.615	2300	24.9504	up	up	correct
VIAV.US	Viavi Solutions Inc	20251023	13.24	13.49	13.225	13.42	2321087	13.42	up	up	correct
VICR.US	Vicor Corporation	20251023	84.36	93.4	83.5	92.98	1784587	92.98	up	up	correct
VINC.US	Vincerx Pharma Inc	20251023	0.032	0.0335	0.032	0.032	1748	0.032
VINP.US	Vinci Partners Investments Ltd	20251023	11.27	11.277	11.1	11.21	57700	11.0683	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20251023	2.74	2.8491	2.74	2.8	55913	2.8	up	up	correct
VIR.US	Vir Biotechnology Inc	20251023	6.09	6.19	5.745	5.78	4663286	5.78	down	down	correct
VIRC.US	Virco Mfg. Corporation	20251023	7.38	7.47	7.32	7.45	35128	7.4221	up	up	correct
VIRT.US	Virtu Financial Inc	20251023	33.56	33.56	33.01	33.46	699605	33.0443	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20251023	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251023	2.43	3.02	2.43	2.9	4900	2.9	up	up	correct
VITL.US	Vital Farms Inc	20251023	38.01	38.67	36.33	38.11	1405700	38.11	up	down	incorrect
VIVE.US	Viveve Medical Inc	20251023	0.0001	0.0001	0.0001	0.0001	0	0.0001
VKTX.US	Viking Therapeutics Inc	20251023	35.44	36.11	33.2	33.92	8628575	33.92	down	down	correct
VLGEA.US	Village Super Market Inc	20251023	33.01	33.22	32.6	33	36805	32.7688	down	down	correct
VLN.US	WT	20251023	0.0695	0.0777	0.0611	0.0777	20685	0.0777	up	up	correct
VLY.US	Valley National Bancorp	20251023	9.77	10.79	9.71	10.56	37529500	10.4626	up	up	correct
VLYPO.US	Valley National Bancorp	20251023	25.01	25.11	24.99	24.991	7214	24.5016	down	down	correct
VLYPP.US	Valley National Bancorp	20251023	25.41	25.41	25.365	25.365	1037	24.8525	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20251023	1.52	1.67	1.5	1.61	4815	64.4	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20251023	6.82	6.88	6.78	6.83	149200	6.83	up	down	incorrect
VMEO.US	Vimeo Inc	20251023	7.77	7.81	7.77	7.8	2167900	7.8	up	down	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20251023	5.35	5.545	5.3	5.49	687851	5.49	up	up	correct
VNET.US	21Vianet Group Inc	20251023	9.23	9.58	9.1	9.39	2346400	9.39	up	up	correct
VNO.US	PO	20251023	15.26	15.4147	15.1701	15.18	7850	14.8943	down	down	correct
VNOM.US	Viper Energy Partners LP	20251023	38.13	38.345	37.56	38.01	1951806	36.99	down	up	incorrect
VOD.US	Vodafone Group Plc	20251023	11.72	11.73	11.6101	11.66	4859184	11.4125	down	up	incorrect
VOR.US	Vor Biopharma Inc	20251023	25.76	28.31	25.6	27.76	292600	27.76	up	down	incorrect
VRA.US	Vera Bradley Inc	20251023	2.3	2.32	2.25	2.27	125500	2.27	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20251023	1.56	1.61	1.5	1.6	102200	1.6	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251023	3.9	4.1	3.73	3.95	221100	3.95	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20251023	21.9	22.26	21.66	22.07	2449189	22.07	up	down	incorrect
VREX.US	Varex Imaging Corporation	20251023	11.79	11.965	11.65	11.88	190900	11.88	up	down	incorrect
VRM.US	Vroom Inc	20251023	24.99	24.99	24.99	24.99	500	24.99
VRME.US	VerifyMe Inc	20251023	1.03	1.11	1.02	1.08	455700	1.08	up	up	correct
VRNS.US	Varonis Systems Inc	20251023	61.15	63.03	60.97	62.32	956900	62.32	up	up	correct
VRNT.US	Verint Systems Inc	20251023	20.25	20.27	20.24	20.25	1232300	20.25
VRPX.US	Virpax Pharmaceuticals Inc	20251023	0.025	0.025	0.021	0.021	800	0.021	down	down	correct
VRRM.US	Verra Mobility Corporation	20251023	24.72	24.99	24.285	24.66	681400	24.66	down	down	correct
VRSK.US	Verisk Analytics Inc	20251023	237.21	237.85	234.1	234.79	1045166	234.3034	down	down	correct
VRSN.US	VeriSign Inc	20251023	252.79	252.79	245.25	250.58	1385141	248.8829	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20251023	177.87	179.275	175.45	177.44	80647	172.3017	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251023	427.85	432.76	421.26	422.63	1760904	422.63	down	down	correct
VS.US	Versus Systems Inc	20251023	2.03	2.08	1.98	2.08	8200	2.08	up	up	correct
VSAT.US	Viasat Inc	20251023	34.65	37.42	34.58	37.35	1581200	37.35	up	up	correct
VSEC.US	VSE Corporation	20251023	170.08	179.92	169.2	177.5	252182	177.415	up	up	correct
VSSYW.US	Versus Systems Inc	20251023	0.046	0.046	0.046	0.046	0	0.046
VSTA.US	Vasta Platform Limited	20251023	4.98	4.98	4.9375	4.98	7277	4.98
VSTM.US	Verastem Inc	20251023	7.85	7.94	7.7	7.81	1508000	7.81	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20251023	4.1	4.38	4.1	4.16	429900	4.16	up	up	correct
VTRS.US	Viatris Inc	20251023	10.39	10.5	10.29	10.31	5274400	10.1917	down	down	correct
VTSI.US	VirTra Inc	20251023	5.83	5.95	5.755	5.93	20000	5.93	up	up	correct
VTVT.US	vTv Therapeutics Inc	20251023	20.5	20.95	20.5	20.84	800	20.84	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251023	7.5	7.82	6.55	6.6	116865602	6.6	down	down	correct
VUZI.US	Vuzix Corporation	20251023	3.53	3.7	3.53	3.61	1227500	3.61	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20251023	2.65	3	2.65	2.97	326400	2.97	up	up	correct
VVPR.US	VivoPower International PLC	20251023	4.28	4.725	4.251	4.58	496200	4.58	up	up	correct
VXRT.US	Vaxart Inc	20251023	0.36	0.38	0.35	0.36	925500	0.36
VYGR.US	Voyager Therapeutics Inc	20251023	4.79	4.81	4.52	4.55	1011000	4.55	down	up	incorrect
VYNE.US	VYNE Therapeutics Inc	20251023	0.343	0.375	0.343	0.37	1448500	0.37	up	down	incorrect
WABC.US	Westamerica Bancorporation	20251023	47.38	47.49	46.7001	47.23	256510	46.3487	down	down	correct
WAFD.US	Washington Federal Inc	20251023	28.97	29.171	28.92	28.98	463304	28.4951	up	up	correct
WAFDP.US	Washington Federal Inc	20251023	16.58	16.64	16.53	16.615	16300	16.3216	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20251023	1.787	1.787	1.67	1.715	24500	1.715	down	down	correct
WAL.US	PA	20251023	21.6	21.7	21.25	21.61	101670	21.3589	up	up	correct
WALD.US	Waldencast Acquisition Corp	20251023	1.87	1.895	1.79	1.82	21700	1.82	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20251023	0.037	0.037	0.035	0.035	9000	0.035	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20251023	27.48	27.855	27.345	27.57	125492	27.0475	up	up	correct
WATT.US	Energous Corporation	20251023	8.35	8.57	8.072	8.3	65400	8.3	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251023	7.91	8.3	7.8	8.02	103300	8.02	up	up	correct
WB.US	Weibo Corporation	20251023	11.3	11.49	11.28	11.38	660100	11.38	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20251023	35.15	35.535	35.15	35.528	235600	35.528	up	up	correct
WDAY.US	Workday Inc	20251023	242.83	244.39	241.16	243.28	1242500	243.28	up	up	correct
WDC.US	Western Digital Corporation	20251023	121.95	126.72	121.72	125.72	7263500	125.5589	up	up	correct
WDFC.US	WD	20251023	213.04	215	202.58	206.54	353100	205.5164	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251023	1.86	1.86	1.86	1.86	0	1.86
WEN.US	The Wendy's Company	20251023	9.24	9.33	8.96	9.02	7026200	8.7084	down	down	correct
WERN.US	Werner Enterprises Inc	20251023	28.14	28.14	26.94	27.36	1255456	27.2349	down	down	correct
WEYS.US	Weyco Group Inc	20251023	29.7	30.1	29.7	29.86	3237	29.6281	up	up	correct
WFC.US	PD	20251023	17.97	17.99	17.9	17.96	87402	17.4289	down	down	correct
WFCF.US	Where Food Comes From Inc	20251023	12.2	12.2	12.2	12.2	0	12.2
WFCPX.US	Wells Fargo & Co Non	20251023	17.32	17.32	17.32	17.32	0	16.9486
WFRD.US	Weatherford International plc Ordinary Shares	20251023	68	70.76	66.54	70.71	2022700	70.2754	up	down	incorrect
WHF.US	WhiteHorse Finance Inc	20251023	6.97	7.1	6.9601	7.07	57760	6.7907	up	down	incorrect
WHLM.US	Wilhelmina International Inc	20251023	2.95	2.95	2.95	2.95	0	2.95
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251023	3.21	3.81	3.21	3.43	22183	20.58	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251023	36.63	36.63	35.75	35.75	900	35.75	down	down	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251023	115	115	115	115	0	115
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251023	4.075	4.075	4	4.005	900	4.005	down	down	correct
WILC.US	G. Willi	20251023	20.4	20.63	20.15	20.4	4500	20.4
WIMI.US	WiMi Hologram Cloud Inc	20251023	3.81	4.02	3.8	3.95	218200	3.95	up	up	correct
WINA.US	Winmark Corporation	20251023	427.62	434.22	426.29	428.43	44076	426.5239	up	up	correct
WING.US	Wingstop Inc	20251023	259.47	261.447	251.43	259.14	711800	258.4712	down	down	correct
WINT.US	Windtree Therapeutics Inc	20251023	0.12	0.12	0.1	0.12	215500	0.12
WINV.US	WinVest Acquisition Corp. Common Stock	20251023	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251023	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251023	137.44	140.67	135.02	140.26	1340300	140.26	up	up	correct
WKEY.US	WISeKey International Holding AG	20251023	8.01	8.7729	7.76	8.53	315259	8.53	up	up	correct
WKHS.US	Workhorse Group Inc	20251023	1.06	1.1	1.06	1.1	34308	13.2	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20251023	3.17	3.3	3.143	3.3	129100	3.3	up	up	correct
WLDN.US	Willdan Group Inc	20251023	93.17	99.4	92.4	98.69	248600	98.69	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20251023	129.89	130.115	128.01	129.27	23405	128.6203	down	down	correct
WMG.US	Warner Music Group Corp	20251023	33.35	33.71	33.315	33.35	1118139	32.9254
WNEB.US	Western New England Bancorp Inc	20251023	11.41	11.43	11.285	11.3	26107	11.1768	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20251023	1.84	1.88	1.68	1.73	15313	1.73	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20251023	3.69	3.77	3.65	3.7	1281600	3.7	up	up	correct
WORX.US	SCWorx Corp	20251023	0.272	0.284	0.268	0.271	1428700	0.271	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20251023	2.02	2.04	2	2	39200	2	down	down	correct
WRAP.US	Wrap Technologies Inc	20251023	2.42	2.58	2.42	2.54	271300	2.54	up	up	correct
WRLD.US	World Acceptance Corporation	20251023	170.18	171.06	148.69	155	87200	155	down	down	correct
WSBC.US	WesBanco Inc	20251023	31.8	31.8	30.52	30.69	596440	30.0081	down	down	correct
WSBCP.US	WesBanco Inc	20251023	25.34	25.36	25.34	25.34	27100	24.9183
WSBF.US	Waterstone Financial Inc	20251023	15.12	15.12	14.75	14.81	35000	14.6767	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251023	21.52	22.15	21.305	22.12	2395900	21.9692	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20251023	52.71	53.06	52.13	52.8	295215	52.4986	up	down	incorrect
WTBA.US	West Bancorporation Inc	20251023	20.02	20.86	19.67	20.52	36663	20.087	up	up	correct
WTER.US	The Alkaline Water Company Inc	20251023	0.013	0.015	0.0125	0.014	301206	0.14	up	up	correct
WTFC.US	Wintrust Financial Corporation	20251023	126.57	127.685	125.79	126.1	480803	125.1764	down	down	correct
WTW.US	Weight Watchers International Inc	20251023	335.72	337.29	329.65	331.38	775228	330.4661	down	down	correct
WVE.US	Wave Life Sciences Ltd	20251023	7.23	7.33	7.02	7.05	2473505	7.05	down	down	correct
WVFC.US	WVS Financial Corp	20251023	12.6	12.65	12.6	12.65	3452	12.4665	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20251023	3.8	3.88	3.75	3.75	14400	3.75	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251023	3.19	3.1979	3.19	3.1966	865	2.994	up	up	correct
WW.US	WW International Inc	20251023	30.14	30.69	29.705	30.36	191200	30.36	up	up	correct
WWD.US	Woodward Inc	20251023	247.93	264.09	247.93	263.79	710491	263.2904	up	up	correct
WYNN.US	Wynn Resorts Limited	20251023	124	126.87	123.24	125.4	2114600	124.868	up	up	correct
XAIR.US	Beyond Air Inc	20251023	2	2.0837	1.915	2.08	238239	2.08	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20251023	3.72	3.9	3.66	3.86	106756	3.86	up	up	correct
XBIT.US	XBiotech Inc	20251023	2.5	2.5	2.46	2.46	40436	2.46	down	down	correct
XCAPX.US	ACAP Strategic Fund	20251023	29.04	29.04	29.04	29.04	0	29.04
XCUR.US	Exicure Inc	20251023	4.71	4.85	4.53	4.74	22288	4.74	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251023	22.07	22.07	22.07	22.07	0	22.07
XEL.US	Xcel Energy Inc	20251023	81.27	81.3	79.64	80.41	4189126	79.7941	down	down	correct
XELA.US	Exela Technologies Inc	20251023	0.051	0.051	0.051	0.051	700	0.051
XELB.US	Xcel Brands Inc	20251023	1.39	1.4999	1.39	1.41	131175	1.41	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20251023	42.3	42.81	41.18	41.2	1044200	41.2	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20251023	9.09	9.4	9.03	9.13	1754000	9.13	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20251023	3.09	3.19	3.05	3.09	270300	3.09
XGN.US	Exagen Inc	20251023	11.78	12.01	11.742	11.92	179500	11.92	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20251023	10.1	10.1	10.1	10.1	0	9.2044
XLO.US	Xilio Therapeutics Inc. Common Stock	20251023	0.75	0.785	0.725	0.773	525500	0.773	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251023	48.35	50.49	48.35	50.25	265600	50.25	up	up	correct
XNCR.US	Xencor Inc	20251023	13.25	13.29	12.165	12.34	1290453	12.34	down	down	correct
XNET.US	Xunlei Limited	20251023	8.64	9.19	8.64	9.14	277700	9.14	up	up	correct
XOMA.US	XOMA Corporation	20251023	34.37	34.92	33.17	34.27	36400	34.27	down	down	correct
XOMAO.US	XOMA Corporation	20251023	25.46	25.55	25.45	25.51	3900	24.9872	up	up	correct
XOMAP.US	XOMA Corporation	20251023	26.78	27	26.57	26.74	5300	26.2035	down	down	correct
XONE.US	The ExOne Company	20251023	49.68	49.68	49.67	49.68	64900	48.876
XOS.US	Xos Inc	20251023	2.76	2.85	2.71	2.76	25741	2.76
XOSWW.US	Xos Equity Warrants	20251023	0.0098	0.0098	0.0085	0.0091	6648	0.0091	down	down	correct
XP.US	XP Inc	20251023	16.84	17.215	16.77	17.18	5630600	17.0088	up	up	correct
XPEL.US	XPEL Inc	20251023	35.33	36.56	35.33	35.75	197300	35.75	up	up	correct
XPER.US	Xperi Holding Corporation	20251023	6.54	6.68	6.54	6.61	418200	6.61	up	down	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251023	5.66	5.66	5.66	5.66	0	5.4807
XRAY.US	DENTSPLY SIRONA Inc	20251023	13.01	13.17	12.9	13.16	2049807	12.9723	up	down	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251023	0.629	0.778	0.6289	0.7182	1370686	0.7182	up	down	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20251023	3.2	3.49	3.2	3.48	5130200	3.4449	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251023	9.46	9.46	9.46	9.46	0	9.1335
XSICX.US	Voya Senior Income Fund Class	20251023	9.44	9.44	9.44	9.44	0	9.18
XSIIX.US	ING Senior Incm Fd	20251023	9.42	9.42	9.42	9.42	0	9.1381
XSIWX.US	ING Senior Incm Fd	20251023	9.47	9.47	9.47	9.47	0	9.1868
XSLCX.US	Invesco Senior Loan Fund Class	20251023	5.66	5.66	5.66	5.66	0	5.4827
XTLB.US	XTL Biopharmaceuticals Ltd	20251023	1.26	1.26	1.21	1.24	71816	1.24	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20251023	1.46	1.56	1.46	1.53	36160	22.95	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251023	0.177	0.189	0.159	0.17	271881	2.72	down	down	correct
YI.US	111 Inc	20251023	4.48	4.58	4.45	4.45	5300	4.45	down	up	incorrect
YJ.US	Yunji Inc	20251023	1.85	1.85	1.81	1.81	3300	1.81	down	up	incorrect
YORW.US	The York Water Company	20251023	32.42	32.49	31.81	32.31	88475	31.8601	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20251023	6	6.23	5.92	6.23	48900	6.23	up	down	incorrect
YTRA.US	Yatra Online Inc	20251023	1.55	1.58	1.51	1.56	102400	1.56	up	down	incorrect
Z.US	Zillow Group Inc	20251023	77.2	78.21	76	78.04	1848800	78.04	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20251023	302.77	314.39	302.77	313.89	747500	313.89	up	up	correct
ZCMD.US	Zhongchao Inc	20251023	0.766	0.79	0.653	0.735	12000	5.88	down	down	correct
ZD.US	Ziff Davis Inc.	20251023	37.75	38.33	37.46	38.21	276300	38.21	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251023	1.34	1.4	1.27	1.38	28000	1.38	up	up	correct
ZEUS.US	Olympic Steel Inc	20251023	28.72	29.59	28.605	29.37	62514	29.2492	up	up	correct
ZG.US	Zillow Group Inc	20251023	73.99	74.88	72.75	74.58	398400	74.58	up	down	incorrect
ZION.US	Zions Bancorporation National Association	20251023	52.13	52.25	51.28	51.68	1691635	50.8701	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20251023	21.99	22.12	21.99	22	1015	21.3708	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251023	13.33	13.33	13.33	13.33	0	13.33
ZKIN.US	ZK International Group Co. Ltd	20251023	2.151	2.379	1.986	2.17	31700	2.17	up	up	correct
ZLAB.US	Zai Lab Limited	20251023	28.1	28.75	27.7	28.02	690200	28.02	down	down	correct
ZM.US	Zoom Video Communications Inc	20251023	82	83.63	82	82.79	3681700	82.79	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251023	1.62	1.65	1.61	1.64	400300	1.64	up	down	incorrect
ZS.US	Zscaler Inc	20251023	308	319.206	307.995	318.77	1397100	318.77	up	down	incorrect
ZUMZ.US	Zumiez Inc	20251023	21.55	22.37	21.45	22.07	222700	22.07	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20251023	22	25.36	22	25.36	219864	25.36	up	up	correct
ZYXI.US	Zynex Inc	20251023	1.35	1.41	1.32	1.36	65400	1.36	up	up	correct