CollectAI

close-nasdaq_stocks

2025/10/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251028	6.36	6.36	6.36	6.36	0	6.2708
AACG.US	ATA Creativity Global	20251028	1.28	1.3287	1.15	1.3	45204	1.3	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251028	10.35	10.35	10.29	10.295	114656	10.295	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20251028	10.81	11.48	10.81	10.92	2052	10.92	up	up	correct
AAIDX.US	AAIDX	20251028	20.57	20.57	20.57	20.57	0	19.1641
AAL.US	American Airlines Group Inc	20251028	13.45	13.46	12.65	12.71	53810900	12.71	down	down	correct
AAME.US	Atlantic American Corporation	20251028	3.02	3.1	2.9	2.955	11000	2.955	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20251028	36.79	37.61	35.01	36.87	5313032	36.87	up	up	correct
AAON.US	AAON Inc	20251028	104.52	105.04	102.34	103.34	595000	103.2302	down	down	correct
AAPL.US	Apple Inc	20251028	268.99	269.89	268.15	269	41534800	268.4883	up	up	correct
AATC.US	Image Sensing Systems Inc	20251028	6.52	6.59	6.5	6.59	21300	6.2711	up	up	correct
ABCB.US	Ameris Bancorp	20251028	75.19	75.19	72.02	73.01	581100	72.8159	down	down	correct
ABCL.US	AbCellera Biologics Inc	20251028	5.76	5.76	5.555	5.63	2761375	5.63	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20251028	5.53	5.54	5.24	5.28	1567000	5.28	down	down	correct
ABNB.US	Airbnb Inc	20251028	129.59	130.05	127.67	128.01	4463200	128.01	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251028	2.21	2.46	2.12	2.29	710100	2.29	up	up	correct
ABR.US	PF	20251028	22.35	22.5	22.3	22.5	6425	22.1082	up	up	correct
ABSI.US	Absci Corporation Common Stock	20251028	4.51	4.53	4.35	4.4	2883109	4.4	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20251028	4.47	4.605	4.4	4.58	689169	4.58	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251028	2.88	2.9553	2.88	2.91	52000	2.91	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251028	22.99	23.045	22.55	22.62	1330735	22.62	down	down	correct
ACB.US	Aurora Cannabis Inc	20251028	5.077	5.13	4.98	5.01	723800	5.01	down	down	correct
ACET.US	Adicet Bio Inc	20251028	0.91	0.91	0.8485	0.8556	110050	13.6896	down	down	correct
ACGL.US	Arch Capital Group Ltd	20251028	87.04	87.04	82.45	84.72	3721600	84.72	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20251028	17.96	18.05	17.89	18	24700	17.7033	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20251028	21.73	21.81	21.73	21.74	9713	21.3885	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20251028	23.18	23.6	22.59	23.17	2516605	23.17	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20251028	4.68	5	4.65	4.78	842072	4.78	up	up	correct
ACIU.US	AC Immune SA	20251028	3.58	3.635	3.315	3.52	456135	3.52	down	down	correct
ACIW.US	ACI Worldwide Inc	20251028	50.21	50.5	49.66	49.75	482238	49.75	down	down	correct
ACLS.US	Axcelis Technologies Inc	20251028	82.71	83.404	81.89	82.29	337951	82.29	down	down	correct
ACMR.US	ACM Research Inc	20251028	41.99	41.99	40.39	40.47	670291	40.47	down	down	correct
ACNB.US	ACNB Corporation	20251028	44.55	45.19	44.13	44.36	12377	43.6873	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20251028	2.375	2.47	2.3	2.39	890761	2.39	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20251028	35.58	35.75	35.175	35.4	213100	35.0305	down	down	correct
ACTG.US	Acacia Research Corporation	20251028	3.44	3.49	3.38	3.42	136451	3.42	down	down	correct
ACVA.US	ACV Auctions Inc	20251028	9.41	9.47	9.13	9.16	1698400	9.16	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251028	6.57	6.7099	6.24	6.3	103828	6.3	down	down	correct
ADAG.US	Adagene Inc	20251028	1.87	1.87	1.75	1.8	34949	1.8	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20251028	0.023	0.0547	0.0202	0.0539	45989391	0.0539	up	up	correct
ADBE.US	Adobe Inc	20251028	360	363.7	357.8	359.91	3005594	359.91	down	down	correct
ADC.US	PA	20251028	17.79	17.79	17.68	17.7035	42037	17.3478	down	down	correct
ADI.US	Analog Devices Inc	20251028	241.51	243.68	238.84	239.35	2421000	237.7631	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20251028	0.35	0.381	0.35	0.3774	29433	9.435	up	up	correct
ADMA.US	ADMA Biologics Inc	20251028	15.36	15.6	15.22	15.57	3053450	15.57	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20251028	2.83	2.98	2.7	2.71	95347	2.71	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20251028	0.0109	0.011	0.01	0.0108	394849	0.0108	down	down	correct
ADP.US	Automatic Data Processing Inc	20251028	280	282.93	279.31	279.63	2351300	277.834	down	up	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20251028	17.01	17.18	16.8	16.9	831600	16.9	down	up	incorrect
ADSK.US	Autodesk Inc	20251028	312.87	315	310.73	311.08	919400	311.08	down	up	incorrect
ADTN.US	ADTRAN Inc	20251028	9.94	10.33	9.8816	10.29	1378533	10.29	up	down	incorrect
ADTX.US	Aditxt Inc	20251028	0.149	0.171	0.09	0.131	1786373	14.803	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20251028	120.49	121.21	119.62	120.53	110400	120.53	up	down	incorrect
ADV.US	Advantage Solutions Inc	20251028	1.44	1.47	1.43	1.43	241577	1.43	down	up	incorrect
ADVM.US	Adverum Biotechnologies Inc	20251028	4.19	4.28	4.14	4.26	580274	4.26	up	down	incorrect
ADVWW.US	Advantage Solutions Inc	20251028	0.0079	0.0235	0.002	0.0048	2196219	0.0048	down	up	incorrect
ADXN.US	Addex Therapeutics Ltd	20251028	9.521	9.83	9.46	9.46	3544	9.46	down	up	incorrect
ADXS.US	Advaxis Inc	20251028	0.0511	0.0511	0.0511	0.0511	0	0.0511
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251028	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20251028	2.59	2.75	1.94	2	47767	12	down	down	correct
AEHR.US	Aehr Test Systems	20251028	25.3	26.3056	24.85	25.09	1097250	25.09	down	down	correct
AEI.US	Alset EHome International Inc	20251028	3.25	3.64	3.08	3.21	163423	3.21	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20251028	205.14	205.47	200.71	204.62	410100	204.4539	down	down	correct
AEMD.US	Aethlon Medical Inc	20251028	5.11	5.43	5.0526	5.43	53420	5.43	up	down	incorrect
AEP.US	American Electric Power Company Inc	20251028	116.52	116.61	114.67	115.11	3890300	113.3135	down	up	incorrect
AEYE.US	AudioEye Inc	20251028	14.14	14.99	13.9601	14.48	112308	14.48	up	up	correct
AFBI.US	Affinity Bancshares Inc	20251028	19.06	19.085	19.06	19.085	697	19.085	up	up	correct
AFCG.US	AFC Gamma Inc	20251028	3.39	3.4195	3.32	3.34	95528	3.34	down	down	correct
AFIB.US	Acutus Medical Inc	20251028	0.0003	0.0003	0.0003	0.0003	12386	0.0003
AFRM.US	Affirm Holdings Inc	20251028	76.875	77.19	74.27	75.92	3595992	75.92	down	down	correct
AFYA.US	Afya Limited	20251028	14.47	14.625	14.33	14.48	94505	14.48	up	up	correct
AGEN.US	Agenus Inc	20251028	4.14	4.15	3.9688	4.04	191079	4.04	down	down	correct
AGFY.US	Agrify Corporation	20251028	37.93	39.547	37.02	37.925	18886	37.925	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20251028	42.97	43.78	42.45	43.43	647400	43.43	up	up	correct
AGMH.US	AGM Group Holdings Inc	20251028	4.19	4.38	4.15	4.28	30509	4.28	up	up	correct
AGNC.US	AGNC Investment Corp	20251028	10.29	10.31	10.16	10.19	23693200	9.6412	down	down	correct
AGNCM.US	AGNC Investment Corp	20251028	24.59	24.62	24.58	24.5801	8532	24.0497	down	down	correct
AGNCN.US	AGNC Investment Corp	20251028	25.64	25.71	25.6309	25.6505	14192	25.0637	up	up	correct
AGNCO.US	AGNC Investment Corp	20251028	25.209	25.25	25.209	25.235	8300	24.6598	up	up	correct
AGNCP.US	AGNC Investment Corp.	20251028	24.81	24.8506	24.77	24.8082	93599	24.2505	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20251028	3.14	3.19	2.98	3.17	299700	3.17	up	down	incorrect
AGYS.US	Agilysys Inc	20251028	130	145.25	125.25	141.12	1261925	141.12	up	down	incorrect
AHCO.US	AdaptHealth Corp	20251028	9.42	9.56	9.27	9.47	880861	9.47	up	down	incorrect
AIHS.US	Senmiao Technology Limited	20251028	1.76	1.8	1.72	1.78	56754	1.78	up	up	correct
AIP.US	Arteris Inc. Common Stock	20251028	14.47	14.49	13.62	13.65	435734	13.65	down	up	incorrect
AIRG.US	Airgain Inc	20251028	3.98	4.19	3.98	4.15	23751	4.15	up	down	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251028	11.63	11.79	11.15	11.57	1530549	11.57	down	up	incorrect
AIRT.US	Air T Inc	20251028	22.31	22.905	22.31	22.8802	1768	22.8802	up	down	incorrect
AIRTP.US	Air T Inc	20251028	19.3408	19.35	19.33	19.35	1091	18.3963	up	down	incorrect
AKAM.US	Akamai Technologies Inc	20251028	75.4	76.16	74.91	75.75	1999200	75.75	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20251028	3.2	3.2	3.07	3.09	6811294	3.09	down	down	correct
AKRO.US	Akero Therapeutics Inc	20251028	53.81	54.05	53.745	54	2333315	54	up	up	correct
AKTX.US	Akari Therapeutics Plc	20251028	0.787	0.83	0.75	0.771	158400	0.771	down	down	correct
ALCO.US	Alico Inc	20251028	35.68	35.7	34.73	34.75	16371	34.7022	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20251028	5.13	5.35	4.696	5.14	1259662	5.14	up	up	correct
ALEC.US	Alector Inc	20251028	1.48	1.545	1.445	1.5	3881668	1.5	up	up	correct
ALF.US	Alfi Inc	20251028	10.59	10.59	10.59	10.59	7300	10.59
ALGM.US	Allegro MicroSystems Inc	20251028	30.36	31.82	30	30.66	2674400	30.66	up	up	correct
ALGN.US	Align Technology Inc	20251028	134.94	135.6	132.79	133.14	874200	133.14	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20251028	9.84	10.06	9.12	9.32	129769	9.32	down	down	correct
ALGT.US	Allegiant Travel Company	20251028	65	65.295	62.5	63.3	233365	63.3	down	down	correct
ALHC.US	Alignment Healthcare Inc	20251028	17.91	18.145	17.53	18.04	2281400	18.04	up	up	correct
ALKS.US	Alkermes plc	20251028	30.25	31.48	28.41	31	4965600	31	up	up	correct
ALKT.US	Alkami Technology Inc	20251028	23.87	24.12	23.34	23.39	890900	23.39	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20251028	1.235	1.31	1.205	1.26	3621926	1.26	up	up	correct
ALLT.US	Allot Ltd	20251028	10.27	10.27	9.84	9.95	335368	9.95	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251028	476.5	484.61	473.29	475.91	836300	475.91	down	down	correct
ALOT.US	AstroNova Inc	20251028	9.6	9.6	9.35	9.36	37841	9.36	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251028	0.0005	0.0011	0.0004	0.0007	19089	0.0007	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20251028	51.5	52.39	51.15	51.94	323839	51.94	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20251028	21.4	21.475	21.2	21.41	35964	21.2064	up	down	incorrect
ALT.US	Altimmune Inc	20251028	4.15	4.15	4.04	4.06	1746300	4.06	down	up	incorrect
ALTO.US	Alto Ingredients Inc	20251028	1.06	1.08	1.05	1.06	73700	1.06
ALXO.US	ALX Oncology Holdings Inc	20251028	1.66	1.68	1.53	1.54	254685	1.54	down	up	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20251028	2.37	2.46	2.36	2.36	39000	2.36	down	down	correct
AMAL.US	Amalgamated Financial Corp	20251028	27.94	28	27.64	27.85	170457	27.5905	down	down	correct
AMAT.US	Applied Materials Inc	20251028	229.68	231.015	227.08	227.64	6118502	226.9117	down	down	correct
AMBA.US	Ambarella Inc	20251028	86.41	87.49	84.99	86.3	283827	86.3	down	down	correct
AMCX.US	AMC Networks Inc	20251028	7.61	7.64	7.53	7.58	229499	7.58	down	down	correct
AMD.US	Advanced Micro Devices Inc	20251028	259.14	264.58	257	258.01	47448672	258.01	down	down	correct
AMGN.US	Amgen Inc	20251028	288.93	292.63	288.26	292.09	2217623	288.0257	up	up	correct
AMKR.US	Amkor Technology Inc	20251028	30.61	32.98	29.5	32.16	9760013	32.0935	up	up	correct
AMPG.US	AmpliTech Group Inc	20251028	3.32	3.65	3.31	3.49	536600	3.49	up	up	correct
AMPGW.US	AmpliTech Group Inc	20251028	0.1626	0.2	0.1549	0.1989	49649	0.1989	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20251028	23.92	24.45	23.77	24.18	264331	24.18	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251028	10.06	10.335	10.01	10.02	1211200	10.02	down	down	correct
AMRK.US	A	20251028	27.7597	28.3247	27.445	27.4617	7269	27.1542	down	down	correct
AMRN.US	Amarin Corporation plc	20251028	19.24	19.24	18.5	18.94	99900	18.94	down	down	correct
AMSC.US	American Superconductor Corporation	20251028	57.48	59.36	56.69	57.86	685000	57.86	up	up	correct
AMSF.US	AMERISAFE Inc	20251028	41.02	41.02	40.545	40.6	104462	40.1953	down	down	correct
AMST.US	Amesite Inc	20251028	3.72	3.72	3.57	3.6	31800	3.6	down	down	correct
AMTB.US	Amerant Bancorp Inc	20251028	16.74	17.3	15.62	16.89	515300	16.7371	up	up	correct
AMTX.US	Aemetis Inc	20251028	2.42	2.455	2.325	2.39	1374766	2.39	down	down	correct
AMWD.US	American Woodmark Corporation	20251028	63.96	65.7	63.6	65.41	118979	65.41	up	up	correct
AMZN.US	Amazon.com Inc	20251028	228.215	231.485	226.21	229.25	47100031	229.25	up	up	correct
ANAB.US	AnaptysBio Inc	20251028	36.14	37	35.96	36.16	226568	36.16	up	up	correct
ANDE.US	The Andersons Inc	20251028	46.55	47.48	46.55	47.18	174016	47.0025	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251028	2.68	2.7499	2.66	2.69	9601	2.69	up	up	correct
ANGI.US	Angi Inc	20251028	14.1	14.1	13.525	13.66	411977	13.66	down	down	correct
ANGO.US	AngioDynamics Inc	20251028	12.34	12.39	12.18	12.29	327003	12.29	down	down	correct
ANIK.US	Anika Therapeutics Inc	20251028	9.67	9.86	9.63	9.74	96771	9.74	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20251028	92.83	93.6399	90.06	93.29	2087980	93.29	up	up	correct
ANIX.US	Anixa Biosciences Inc	20251028	4.35	4.45	4.22	4.24	135900	4.24	down	down	correct
ANNX.US	Annexon Inc	20251028	3.52	3.6	3.43	3.45	1716670	3.45	down	down	correct
ANY.US	Sphere 3D Corp	20251028	0.77	0.793	0.74	0.752	52230	7.52	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251028	30.48	30.52	29.61	29.74	105740	29.74	down	down	correct
AOUT.US	American Outdoor Brands Inc	20251028	7.3	7.615	7.11	7.12	79656	7.12	down	down	correct
APA.US	APA Corporation	20251028	23.18	23.18	22.22	22.73	9016071	22.5159	down	down	correct
APDN.US	Applied DNA Sciences Inc	20251028	3.75	3.83	3.69	3.8	250101	3.8	up	up	correct
APEI.US	American Public Education Inc	20251028	35.28	36.36	34.52	34.97	301569	34.97	down	down	correct
API.US	Agora Inc	20251028	3.6	3.63	3.49	3.51	410090	3.51	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20251028	29.6	30.48	29.5875	30.05	2724304	30.05	up	up	correct
APLT.US	Applied Therapeutics Inc	20251028	1.27	1.31	1.22	1.3	1398180	1.3	up	up	correct
APM.US	Aptorum Group Limited	20251028	1.51	1.515	1.46	1.48	52209	1.48	down	down	correct
APOG.US	Apogee Enterprises Inc	20251028	38.85	38.935	38.05	38.14	281506	37.6084	down	down	correct
APP.US	AppLovin Corporation	20251028	643.99	649.647	620.87	626.82	2545100	626.82	down	down	correct
APPF.US	AppFolio Inc	20251028	244.28	246	240	244.28	193783	244.28
APPN.US	Appian Corporation	20251028	31.24	31.24	30.58	30.67	320646	30.67	down	down	correct
APPS.US	Digital Turbine Inc	20251028	6.79	6.79	6.425	6.43	1331349	6.43	down	up	incorrect
APRE.US	Aprea Therapeutics Inc	20251028	1.31	1.43	1.31	1.42	98936	1.42	up	down	incorrect
APVO.US	Aptevo Therapeutics Inc	20251028	1.5	1.5	1.46	1.46	40300	26.28	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251028	1.84	1.85	1.84	1.8436	1706	1.8436	up	down	incorrect
APYX.US	Apyx Medical Corporation	20251028	3.13	3.1399	3.03	3.1	34554	3.1	down	up	incorrect
AQB.US	AquaBounty Technologies Inc	20251028	1.49	1.51	1.45	1.46	30900	1.46	down	down	correct
AQMS.US	Aqua Metals Inc	20251028	7.8	8.3	7.21	7.3	425282	7.3	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20251028	6.94	7.05	6.7	6.72	1948705	6.72	down	down	correct
ARAY.US	Accuray Incorporated	20251028	1.58	1.58	1.465	1.48	1023702	1.48	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251028	2.04	2.05	1.9	1.93	2541634	1.93	down	up	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20251028	0.2494	0.2901	0.2494	0.25	38935	0.25	up	down	incorrect
ARBK.US	Argo Blockchain plc American Depositary Shares	20251028	0.495	0.535	0.462	0.462	18916	99.792	down	up	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251028	2.02	2.12	1.8	1.97	21400	1.97	down	up	incorrect
ARCB.US	ArcBest Corporation	20251028	75.14	75.3625	73.16	73.36	196929	73.1446	down	up	incorrect
ARCC.US	Ares Capital Corporation	20251028	20.5	20.755	20.24	20.57	6596408	20.0964	up	down	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20251028	10.5	10.5	9.705	9.88	2095058	9.88	down	up	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20251028	0.0014	0.0014	0.0014	0.0014	0	0.0014
ARDX.US	Ardelyx Inc	20251028	5.1	5.14	5.04	5.11	2789215	5.11	up	down	incorrect
AREC.US	American Resources Corporation	20251028	3.27	3.53	3.19	3.45	6700312	3.45	up	down	incorrect
ARGX.US	argenx SE	20251028	822.33	838.68	822.33	836.39	266100	836.39	up	down	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20251028	10.42	11.02	10.42	10.68	2416140	10.68	up	down	incorrect
ARKO.US	Arko Corp	20251028	4.39	4.445	4.35	4.4	407900	4.3698	up	up	correct
ARKOW.US	Arko Corp	20251028	0.0115	0.0122	0.0101	0.0121	111469	0.0121	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20251028	24.1	24.55	23.965	24.31	356787	23.1464	up	up	correct
AROW.US	Arrow Financial Corporation	20251028	26.97	27.345	26.9201	27.23	20523	26.7413	up	up	correct
ARQQ.US	Arqit Quantum Inc	20251028	47.01	48	42	42.99	735600	42.99	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251028	0.784	0.79	0.72	0.7434	166481	0.7434	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251028	22.5	25.75	22	24.95	12063200	24.95	up	up	correct
ARRY.US	Array Technologies Inc	20251028	8.99	9.17	8.695	8.78	4115725	8.78	down	down	correct
ARTL.US	Artelo Biosciences Inc	20251028	3.38	3.6295	3.35	3.55	28860	3.55	up	up	correct
ARTNA.US	Artesian Resources Corporation	20251028	33.6	33.97	33.17	33.93	21100	33.2839	up	up	correct
ARTW.US	Art's	20251028	2.58	2.635	2.5	2.5	110923	2.5	down	down	correct
ARVN.US	Arvinas Inc	20251028	9.57	9.62	9.39	9.5	2241119	9.5	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251028	39.23	40.48	38.8401	39.55	1243834	39.55	up	up	correct
ASLE.US	AerSale Corporation	20251028	7.6	7.65	7.495	7.62	249917	7.62	up	up	correct
ASMB.US	Assembly Biosciences Inc	20251028	29.9	31.33	29.53	30.89	93400	30.89	up	up	correct
ASML.US	ASML Holding N.V	20251028	1056.8	1060.64	1051.73	1052.48	856901	1049.2321	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20251028	49.6	51.55	49.2001	50.14	1662090	50.0196	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20251028	10.51	10.51	10.37	10.37	1000	10.37	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20251028	10.46	10.46	10.46	10.46	0	10.46
ASPS.US	Altisource Portfolio Solutions S.A	20251028	10.11	10.41	9.3432	9.51	28167	9.51	down	down	correct
ASPU.US	Aspen Group Inc	20251028	0.08	0.103	0.08	0.098	19213	0.098	up	up	correct
ASRT.US	Assertio Holdings Inc	20251028	0.81	0.82	0.8014	0.8129	20262	12.1935	up	up	correct
ASRV.US	AmeriServ Financial Inc	20251028	3.16	3.24	3.05	3.135	42341	3.0759	down	down	correct
ASTC.US	Astrotech Corporation	20251028	4.17	4.2399	3.97	3.97	16154	3.97	down	down	correct
ASTE.US	Astec Industries Inc	20251028	47.66	48.1272	47.02	47.63	113804	47.4924	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251028	4.28	4.38	4.22	4.26	1130613	4.26	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251028	0.29	0.3375	0.25	0.25	17575	0.25	down	down	correct
ASTS.US	AST SpaceMobile Inc	20251028	80.59	81.29	76.45	77.77	9350941	77.77	down	down	correct
ASUR.US	Asure Software Inc	20251028	8.32	8.45	8.2	8.2	86814	8.2	down	down	correct
ASYS.US	Amtech Systems Inc	20251028	8.12	8.35	7.86	7.9	135900	7.9	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251028	6.16	6.16	5.83	5.96	4750115	5.96	down	down	correct
ATEC.US	Alphatec Holdings Inc	20251028	16.72	17.105	16.62	16.65	2434831	16.65	down	up	incorrect
ATER.US	Aterian Inc	20251028	0.99	1	0.97	0.985	42500	0.985	down	up	incorrect
ATEX.US	Anterix Inc	20251028	20.36	20.43	19.282	19.69	161693	19.69	down	up	incorrect
ATHA.US	Athira Pharma Inc	20251028	4.17	4.23	4.05	4.23	21160	4.23	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20251028	4.53	4.83	4.53	4.76	9517	4.76	up	down	incorrect
ATLC.US	Atlanticus Holdings Corporation	20251028	58.52	60.0887	57.1101	58.75	62999	58.75	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251028	24.87	24.87	24.65	24.784	5100	24.4033	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20251028	23.97	24.01	23.91	23.95	4600	23.0241	down	down	correct
ATLO.US	Ames National Corporation	20251028	21.06	21.48	20.955	21.39	13976	21.0107	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20251028	0.069	0.069	0.069	0.069	0	0.069
ATNI.US	ATN International Inc	20251028	15.35	15.445	15.18	15.33	21952	15.1504	down	up	incorrect
ATOM.US	Atomera Incorporated	20251028	3.28	3.35	3.145	3.25	716319	3.25	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20251028	0.943	0.9579	0.9307	0.9355	23524	14.0325	down	up	incorrect
ATRA.US	Atara Biotherapeutics Inc	20251028	15.58	15.74	15.05	15.21	21800	15.21	down	up	incorrect
ATRC.US	AtriCure Inc	20251028	36.56	37.1552	36.09	36.45	414778	36.45	down	up	incorrect
ATRO.US	Astronics Corporation	20251028	51	51.56	50.27	50.75	284200	50.75	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20251028	0.825	0.8656	0.7101	0.7152	1725	0.7152	down	down	correct
ATXS.US	Astria Therapeutics Inc	20251028	12.49	12.6	12.45	12.47	896400	12.47	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20251028	33.78	33.78	33.265	33.4	935678	32.7192	down	down	correct
AUDC.US	AudioCodes Ltd	20251028	9.01	9.0468	8.93	8.95	72268	8.7045	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20251028	2.68	2.74	2.5716	2.67	23201	2.67	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20251028	12.26	12.7	12.1	12.63	1303800	12.63	up	up	correct
AUR.US	Aurora Innovation Inc	20251028	5.29	5.35	5.18	5.2	30270100	5.2	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251028	6.09	6.595	6.065	6.37	210648	6.37	up	up	correct
AUROW.US	Aurora Innovation Inc	20251028	0.58	0.58	0.41	0.48	177396	0.48	down	down	correct
AUTL.US	Autolus Therapeutics plc	20251028	1.64	1.655	1.52	1.54	1753861	1.54	down	down	correct
AUUD.US	Auddia Inc	20251028	1.44	1.47	1.4	1.4	67200	1.4	down	down	correct
AUUDW.US	Auddia Inc	20251028	0.0237	0.0269	0.022	0.0268	12211	0.0268	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20251028	9.78	9.883	9.65	9.81	1684534	9.81	up	up	correct
AVAV.US	AeroVironment Inc	20251028	384.9	386.8	379.07	379.93	510895	379.93	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20251028	18.55	18.62	18.55	18.59	3173644	18.59	up	up	correct
AVGO.US	Broadcom Inc	20251028	362.62	374.06	362.53	372.97	21056051	372.2577	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20251028	3.24	3.24	3.15	3.21	376901	3.21	down	up	incorrect
AVNW.US	Aviat Networks Inc	20251028	23.98	24.43	23.6901	24.38	72064	24.38	up	down	incorrect
AVO.US	Mission Produce Inc	20251028	11.62	11.72	11.54	11.66	242165	11.66	up	down	incorrect
AVPT.US	Avepoint Inc	20251028	14.75	14.83	14.515	14.53	777500	14.53	down	up	incorrect
AVT.US	Avnet Inc	20251028	51.11	51.14	50.43	50.54	937300	49.8976	down	up	incorrect
AVTX.US	Avalo Therapeutics Inc	20251028	17.8	19.01	17.465	18.38	323308	18.38	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20251028	8.43	8.45	8.06	8.1	1239300	8.1	down	up	incorrect
AWRE.US	Aware Inc	20251028	2.5	2.5322	2.43	2.485	22308	2.485	down	down	correct
AXGN.US	AxoGen Inc	20251028	17.75	18.11	17.14	18.08	1050800	18.08	up	up	correct
AXON.US	Axon Enterprise Inc	20251028	746.12	764.02	745	755	566100	755	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20251028	133.55	136.23	132.61	133.51	515000	133.51	down	down	correct
AXTI.US	AXT Inc	20251028	6.3	6.66	6.04	6.6	2031955	6.6	up	up	correct
AYTU.US	Aytu Biopharma Inc	20251028	2.25	2.31	2.15	2.17	81961	2.17	down	down	correct
AZN.US	AstraZeneca PLC	20251028	84.04	84.22	81.78	82.61	1830750	163.4999	down	down	correct
BAC.US	PQ	20251028	18.42	18.42	18.29	18.35	54708	17.8132	down	down	correct
BAND.US	Bandwidth Inc	20251028	17.01	17.12	16.6	16.95	163601	16.95	down	down	correct
BANF.US	BancFirst Corporation	20251028	112.58	112.58	110.75	111.53	100813	111.0243	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20251028	26.22	26.22	26.2	26.2001	1054	25.7547	down	down	correct
BANR.US	Banner Corporation	20251028	62.31	63	61.81	62.38	155764	61.3776	up	up	correct
BANX.US	StoneCastle Financial Corp	20251028	21.64	21.64	21.41	21.43	5800	20.2375	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251028	3.1	3.3536	3.07	3.2	44975	3.2	up	up	correct
BATRA.US	The Liberty Braves Group	20251028	42.54	42.9	42.03	42.44	78400	42.44	down	down	correct
BATRK.US	The Liberty Braves Group	20251028	39.33	39.43	38.455	39.03	594200	39.03	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20251028	7.78	9.03	7.75	8.39	3407100	8.39	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20251028	6.36	6.6	6.28	6.55	71030	6.55	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20251028	5.55	5.7399	5.5	5.67	9777	5.67	up	up	correct
BBIG.US	Vinco Ventures Inc	20251028	0.0005	0.0005	0.0004	0.0004	3175	0.0004	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20251028	63.02	64.61	62.51	64.5	3340100	64.5	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20251028	2.18	2.2	2.13	2.19	20700	2.19	up	up	correct
BBSI.US	Barrett Business Services Inc	20251028	41.35	41.675	41.16	41.37	127348	41.2733	up	up	correct
BCAB.US	BioAtla Inc	20251028	0.7067	0.737	0.6611	0.7357	1095930	0.7357	up	up	correct
BCBP.US	BCB Bancorp Inc	20251028	8.46	8.46	8.15	8.16	66913	7.9156	down	down	correct
BCDA.US	BioCardia Inc	20251028	1.31	1.415	1.3	1.37	138906	1.37	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251028	0.7232	0.7295	0.6808	0.69	8187	0.69	down	down	correct
BCML.US	BayCom Corp	20251028	27.06	27.71	27	27.5	20829	27.234	up	up	correct
BCOR.US	Blucora Inc	20251028	35.27	35.44	34.749	34.749	2000	33.732	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251028	10.27	10.38	10.27	10.3	3963	10.3	up	up	correct
BCPC.US	Balchem Corporation	20251028	153.74	156.0799	152.6	155.15	162896	154.2013	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251028	7.31	7.33	7.17	7.24	6040964	7.24	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20251028	13.43	13.8	13.2	13.34	36457	13.34	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20251028	0.065	0.067	0.0525	0.0667	157700	0.0667	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20251028	8.12	8.35	7.89	8.22	179558	8.22	up	up	correct
BDSX.US	Biodesix Inc	20251028	6.58	7.06	6.34	6.55	49947	6.55	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20251028	3.95	4.08	3.81	3.89	732933	3.89	down	down	correct
BEAM.US	Beam Therapeutics Inc	20251028	26.67	26.67	25.8	26.43	1272544	26.43	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20251028	1.6	1.63	1.55	1.58	129702	1.58	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20251028	0.29	0.3	0.2899	0.29	625	0.29
BEEM.US	Beam Global	20251028	2.89	2.97	2.821	2.85	160100	2.85	down	down	correct
BELFA.US	Bel Fuse Inc	20251028	138	140.55	137.33	139	13480	138.9524	up	up	correct
BELFB.US	Bel Fuse Inc	20251028	155	159.29	153.22	154.78	150434	154.7239	down	down	correct
BFC.US	Bank First Corporation	20251028	130.79	132.16	128.695	130.41	75407	129.9566	down	down	correct
BFIN.US	BankFinancial Corporation	20251028	11.39	11.49	11.36	11.36	14566	11.2606	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20251028	1.03	1.0946	1.02	1.06	107740	1.06	up	up	correct
BFST.US	Business First Bancshares Inc	20251028	24.09	24.56	23.5523	24.48	202789	24.2088	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251028	1.57	1.6	1.34	1.51	145718	1.51	down	up	incorrect
BHF.US	Brighthouse Financial Inc	20251028	46.93	46.93	45.87	46.21	401471	46.21	down	up	incorrect
BHFAL.US	Brighthouse Financial Inc	20251028	18	18.34	17.9	18.24	55585	17.4476	up	down	incorrect
BHFAM.US	Brighthouse Financial Inc	20251028	12.17	12.17	11.85	12.01	34600	11.7039	down	up	incorrect
BHFAN.US	Brighthouse Financial Inc	20251028	13.22	13.29	13.1	13.28	82600	12.9365	up	down	incorrect
BHFAO.US	Brighthouse Financial Inc	20251028	16.17	16.39	16.06	16.155	60400	15.7289	down	up	incorrect
BHFAP.US	Brighthouse Financial Inc	20251028	16.085	16.37	15.87	16	95600	15.5764	down	up	incorrect
BIDU.US	Baidu Inc	20251028	126.62	127.88	125.89	126.82	2429000	126.82	up	down	incorrect
BIIB.US	Biogen Inc	20251028	150.01	150.3	148.37	149.13	1662800	149.13	down	up	incorrect
BILI.US	Bilibili Inc	20251028	30.88	31.71	30.61	31.59	3548015	31.59	up	down	incorrect
BIMI.US	BIMI International Medical Inc	20251028	0.0001	0.0001	0.0001	0.0001	220	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20251028	2	2.0101	1.885	2	727974	2
BIRD.US	Allbirds Inc. Class A Common Stock	20251028	6.65	7.5	6.56	7.15	87100	7.15	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20251028	4.465	4.67	4.26	4.3	73322900	4.3	down	down	correct
BIVI.US	BioVie Inc	20251028	1.9	1.92	1.82	1.86	54783	1.86	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251028	2.24	2.33	2.19	2.21	24225	8.84	down	down	correct
BJRI.US	BJ's Restaurants Inc	20251028	31.01	31.28	30.695	30.92	322974	30.92	down	down	correct
BKNG.US	Booking Holdings Inc	20251028	5240.5801	5275	5120.5698	5120.5698	407100	5099.1591	down	down	correct
BKR.US	Baker Hughes Company	20251028	46.39	47.98	46.39	47.86	9193800	47.4547	up	up	correct
BKYI.US	BIO	20251028	0.99	1.17	0.8866	0.9412	5978649	0.9412	down	down	correct
BL.US	BlackLine Inc	20251028	55.93	56.89	53.8	55.13	1745995	55.13	down	down	correct
BLBD.US	Blue Bird Corporation	20251028	53.06	53.81	52.01	53.67	398236	53.67	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251028	9.05	9.39	8.12	8.32	214600	8.32	down	down	correct
BLDE.US	Blade Air Mobility Inc	20251028	5.01	5.0201	4.73	4.93	1223296	4.93	down	down	correct
BLDP.US	Ballard Power Systems Inc	20251028	3.435	3.5599	3.3712	3.44	5788368	3.44	up	up	correct
BLFS.US	BioLife Solutions Inc	20251028	28.03	28.25	27.4787	27.98	257073	27.98	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20251028	8.6	8.74	8.6	8.62	54284	8.62	up	up	correct
BLIN.US	Bridgeline Digital Inc	20251028	1.28	1.325	1.27	1.295	79949	1.295	up	up	correct
BLKB.US	Blackbaud Inc	20251028	64.5	64.69	63.78	64.15	278146	64.15	down	down	correct
BLMN.US	Bloomin' Brands Inc	20251028	7.65	7.65	7.395	7.51	1314603	7.51	down	down	correct
BLNK.US	Blink Charging Co	20251028	1.82	1.86	1.72	1.72	3416640	1.72	down	down	correct
BLRX.US	BioLineRx Ltd	20251028	3.67	3.88	3.65	3.68	21000	3.68	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251028	10.4	10.8579	10.31	10.72	510487	10.72	up	up	correct
BMBL.US	Bumble Inc	20251028	5.79	5.79	5.55	5.6	1477370	5.6	down	down	correct
BMEA.US	Biomea Fusion Inc	20251028	1.42	1.45	1.37	1.38	1510197	1.38	down	down	correct
BMRA.US	Biomerica Inc	20251028	2.96	3.02	2.8801	2.93	15789	2.93	down	down	correct
BMRC.US	Bank of Marin Bancorp	20251028	25.72	26.31	25.1309	26.02	125070	25.5393	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251028	53.4	56.8	53.27	53.49	6452951	53.49	up	up	correct
BNGO.US	Bionano Genomics Inc	20251028	1.91	1.95	1.86	1.87	377600	1.87	down	down	correct
BNR.US	Burning Rock Biotech Limited	20251028	12.2	12.48	11.99	12.26	28626	12.26	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20251028	15.71	16.63	15.1979	16.17	36436	16.17	up	down	incorrect
BNTX.US	BioNTech SE	20251028	105.15	106.8	104.79	105.03	358300	105.03	down	up	incorrect
BOKF.US	BOK Financial Corporation	20251028	107.69	108.75	106.79	107.49	329371	106.3612	down	up	incorrect
BOLT.US	Bolt Biotherapeutics Inc	20251028	6.18	6.2	5.64	5.72	50097	5.72	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251028	1.93	2	1.88	1.97	59251	1.97	up	up	correct
BOOM.US	DMC Global Inc	20251028	8.45	8.59	8.3527	8.49	89471	8.49	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251028	4.95	5.5	4.95	5.5	857400	5.5	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20251028	15.7163	16.23	15.7163	16.23	910	16.06	up	up	correct
BOXL.US	Boxlight Corporation	20251028	1.63	1.68	1.6	1.66	34889	9.96	up	up	correct
BPOP.US	Popular Inc	20251028	112.62	113.99	111.975	112.4	391616	111.6801	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20251028	25.13	25.16	25.12	25.16	348	24.6552	up	down	incorrect
BPRN.US	The Bank of Princeton	20251028	30.24	30.56	30.24	30.51	3874	29.9101	up	down	incorrect
BPTH.US	Bio	20251028	0.1	0.11	0.09	0.09	30500	0.09	down	up	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251028	15.59	15.7	15.59	15.7	6100	14.9305	up	down	incorrect
BPYPN.US	Brookfield Property Partners L.P	20251028	13.9	13.9	13.663	13.835	4300	13.1331	down	up	incorrect
BPYPO.US	Brookfield Property Partners L.P	20251028	15.21	15.25	15.15	15.15	2700	14.3621	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20251028	15.25	15.25	15.06	15.14	12000	14.3801	down	up	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251028	2.7978	2.7978	2.585	2.59	17838	2.59	down	up	incorrect
BRID.US	Bridgford Foods Corporation	20251028	8.29	8.29	8.29	8.29	300	8.29
BRKR.US	Bruker Corporation	20251028	38.68	39.39	38.09	38.72	2118021	38.6797	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251028	2.57	2.59	2.43	2.5	99374	2.5	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251028	1.58	1.7	1.57	1.65	298373	1.65	up	up	correct
BRY.US	Berry Corporation	20251028	3.35	3.369	3.3	3.33	443773	3.3006	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20251028	28.01	28.34	27.65	27.95	1084000	27.95	down	down	correct
BSBK.US	Bogota Financial Corp	20251028	8.6137	8.9399	8.52	8.55	10849	8.55	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20251028	15.28	15.35	15.11	15.11	19506	14.7207	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251028	0.035	0.035	0.023	0.024	1883200	0.024	down	down	correct
BSRR.US	Sierra Bancorp	20251028	27.42	28.89	27.42	28.765	31572	28.3194	up	up	correct
BSVN.US	Bank7 Corp	20251028	42.72	42.7975	42.31	42.43	11544	42.1686	down	down	correct
BSY.US	Bentley Systems Incorporated	20251028	52.18	52.245	51.462	51.61	923900	51.5252	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20251028	2.28	2.288	2.15	2.18	752883	2.18	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20251028	1.855	1.9	1.75	1.76	34218	1.76	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20251028	0.2583	0.2583	0.2583	0.2583	227	0.2583
BTBT.US	Bit Digital Inc	20251028	3.98	4.03	3.76	3.76	36205700	3.76	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20251028	4.06	4.12	3.86	3.87	1537607	3.87	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20251028	0.6274	0.65	0.59	0.59	28018	0.59	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251028	6.81	6.85	6.784	6.84	585300	6.6256	up	up	correct
BUSE.US	First Busey Corporation	20251028	23.22	23.41	22.98	23.24	363728	23.005	up	up	correct
BVS.US	Bioventus Inc	20251028	6.72	6.95	6.7	6.94	222700	6.94	up	up	correct
BWAY.US	BrainsWay Ltd	20251028	17.11	17.49	16.44	16.585	124800	8.2925	down	up	incorrect
BWB.US	Bridgewater Bancshares Inc	20251028	17	17.08	16.57	16.62	106646	16.62	down	up	incorrect
BWEN.US	Broadwind Inc	20251028	2.28	2.28	2.166	2.19	93527	2.19	down	up	incorrect
BWFG.US	Bankwell Financial Group Inc	20251028	44.34	44.5	43.92	43.92	15740	43.544	down	up	incorrect
BWMN.US	Bowman Consulting Group Ltd	20251028	43.18	43.8915	42.72	43.72	56215	43.72	up	down	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251028	13.72	15	13.72	14.92	212100	14.6521	up	down	incorrect
BYND.US	Beyond Meat Inc	20251028	1.92	2.36	1.82	1.975	478425594	1.975	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20251028	21.96	21.97	21	21.01	282100	21.01	down	up	incorrect
BYSI.US	BeyondSpring Inc	20251028	1.8	1.9	1.78	1.85	56433	1.85	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20251028	22.15	22.33	21.8	22.23	2118945	22.23	up	up	correct
BZUN.US	Baozun Inc	20251028	3.7	3.81	3.485	3.51	273768	3.51	down	down	correct
CAAS.US	China Automotive Systems Inc	20251028	4.45	4.4631	4.3262	4.37	61766	4.37	down	down	correct
CABA.US	Cabaletta Bio Inc	20251028	2.79	2.89	2.687	2.74	1953433	2.74	down	down	correct
CAC.US	Camden National Corporation	20251028	38.17	38.96	37.01	37.71	118420	37.3575	down	down	correct
CACC.US	Credit Acceptance Corporation	20251028	493.66	500	477.8125	494.17	149501	494.17	up	up	correct
CADCX.US	CADCX	20251028	24.94	24.94	24.94	24.94	0	24.3296
CADE.US	PA	20251028	22.29	22.3657	22.03	22.05	7197	21.3535	down	down	correct
CADEX.US	CADEX	20251028	25.07	25.07	25.07	25.07	0	24.2311
CADFX.US	CION Ares Diversified Credit Fund W	20251028	25.34	25.34	25.34	25.34	0	24.6631
CADL.US	Candel Therapeutics Inc. Common Stock	20251028	5.57	5.85	5.41	5.6	803776	5.6	up	up	correct
CADSX.US	CADSX	20251028	25.19	25.19	25.19	25.19	0	24.5437
CADUX.US	CADUX	20251028	25.32	25.32	25.32	25.32	0	24.6033
CADWX.US	CADWX	20251028	25.15	25.15	25.15	25.15	0	24.477
CAKE.US	The Cheesecake Factory Incorporated	20251028	56.04	56.15	54.22	54.33	3092800	53.7658	down	down	correct
CALA.US	Calithera Biosciences Inc	20251028	0.0002	0.0002	0.0002	0.0002	0	0.0002
CALM.US	Cal	20251028	90.4	90.5924	88.165	88.2	996221	86.0812	down	down	correct
CAMP.US	CalAmp Corp	20251028	3.88	3.92	3.66	3.91	119000	3.91	up	up	correct
CAMT.US	Camtek Ltd	20251028	119.48	119.48	116.16	118.49	384391	118.49	down	down	correct
CAN.US	Canaan Inc	20251028	1.66	1.69	1.38	1.45	116230900	1.45	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20251028	6.21	6.31	6.12	6.18	649145	6.18	down	down	correct
CAR.US	Avis Budget Group Inc	20251028	161.15	161.15	144.16	145.77	1671800	145.77	down	down	correct
CARE.US	Carter Bankshares Inc	20251028	17.92	18.03	17.72	17.97	90723	17.97	up	up	correct
CARG.US	CarGurus Inc	20251028	35.63	35.87	35.46	35.49	446853	35.49	down	down	correct
CARV.US	Carver Bancorp Inc	20251028	2.67	2.8538	2.65	2.77	8805	2.77	up	up	correct
CASH.US	Meta Financial Group Inc	20251028	70.12	70.12	69.105	69.19	144792	69.1427	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20251028	1.64	1.73	1.55	1.58	27225	1.58	down	down	correct
CASS.US	Cass Information Systems Inc	20251028	39.74	40	39.02	39.95	55975	39.3718	up	up	correct
CASY.US	Casey's General Stores Inc	20251028	534.5	539.9999	529.14	532.38	222252	531.2989	down	down	correct
CATY.US	Cathay General Bancorp	20251028	46.17	47.18	45.82	46.5	316900	45.8399	up	up	correct
CBAN.US	Colony Bankcorp Inc	20251028	16.52	16.55	16.3	16.37	95216	16.1594	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20251028	0.943	0.9506	0.91	0.915	183283	0.915	down	down	correct
CBFV.US	CB Financial Services Inc	20251028	33.7	33.72	33.22	33.26	4678	32.7589	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20251028	12.93	13.27	12.31	12.5	57900	12.5	down	down	correct
CBNK.US	Capital Bancorp Inc	20251028	28.95	28.95	28.37	28.4	39752	28.1747	down	down	correct
CBOE.US	Cboe Global Markets Inc	20251028	238.01	240.79	237.63	238.53	613800	237.2787	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251028	35.41	35.945	34.67	35.81	1039280	35.5661	up	up	correct
CBSH.US	Commerce Bancshares Inc	20251028	53.25	53.55	52.74	53.12	1132950	50.0665	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20251028	14.53	14.86	14.5	14.73	363800	14.3051	up	up	correct
CCB.US	Coastal Financial Corporation	20251028	106.04	106.56	104.621	104.84	45022	104.84	down	down	correct
CCBG.US	Capital City Bank Group Inc	20251028	40.31	40.83	40.31	40.62	28826	40.3681	up	up	correct
CCCC.US	C4 Therapeutics Inc	20251028	2.65	2.674	2.56	2.58	819100	2.58	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251028	21.71	21.849	21.57	21.67	43100	20.9045	down	down	correct
CCEL.US	Cryo	20251028	4.6	4.6	4.51	4.51	2300	4.51	down	down	correct
CCEP.US	Coca	20251028	91.36	92.65	91.045	91.89	1080864	90.4514	up	up	correct
CCLFX.US	CCLFX	20251028	10.56	10.56	10.56	10.56	0	10.2817
CCNE.US	CNB Financial Corporation	20251028	24.5	24.52	24.215	24.45	71621	24.1258	down	down	correct
CCNEP.US	CNB Financial Corporation	20251028	24.796	24.8	24.69	24.8	1300	23.9356	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20251028	44.2	44.2	43.22	43.47	634100	43.3797	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20251028	12.61	13.0699	12.325	12.49	292541	12.49	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251028	27.67	28.26	27	27.16	140916	27.16	down	down	correct
CD.US	Chindata Group Holdings Limited	20251028	10.77	12.347	10.77	11.29	147000	11.29	up	up	correct
CDLX.US	Cardlytics Inc	20251028	2.07	2.07	1.9301	1.99	709306	1.99	down	down	correct
CDNA.US	CareDx Inc	20251028	14.49	14.7	14.41	14.67	747642	14.67	up	up	correct
CDNS.US	Cadence Design Systems Inc	20251028	339.01	348.08	327.165	341.3	3215992	341.3	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20251028	100.01	105.94	98.25	105.14	892900	105.14	up	up	correct
CDW.US	CDW Corporation	20251028	158.66	158.91	154.66	156.16	934100	154.6865	down	down	correct
CDXS.US	Codexis Inc	20251028	2.59	2.73	2.55	2.59	957027	2.59
CDZI.US	Cadiz Inc	20251028	5.38	5.88	5.21	5.73	2624917	5.73	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251028	19.6	19.6	19.25	19.41	35100	18.8648	down	down	correct
CEDAX.US	CEDAX	20251028	21.71	21.71	21.71	21.71	0	20.9169
CEDTX.US	CEDTX	20251028	21.56	21.56	21.56	21.56	0	20.7957
CELC.US	Celcuity Inc	20251028	76	77.22	73.24	74.44	632042	74.44	down	up	incorrect
CELH.US	Celsius Holdings Inc	20251028	62	62.5	61.03	61.9	2894100	61.9	down	up	incorrect
CELU.US	Celularity Inc	20251028	2.06	2.06	1.97	2	43254	2	down	up	incorrect
CELUW.US	Celularity Inc	20251028	0.022	0.022	0.022	0.022	376	0.022
CENQW.US	CENAQ Energy Corp. Warrant	20251028	0.0951	0.1115	0.0951	0.1044	4037	0.1044	up	down	incorrect
CENT.US	Central Garden & Pet Company	20251028	32.05	32.595	32.05	32.415	63381	32.415	up	up	correct
CENTA.US	Central Garden & Pet Company	20251028	29.03	29.58	28.97	29.31	491927	29.31	up	up	correct
CENX.US	Century Aluminum Company	20251028	30.15	30.6	29.27	29.34	1636770	29.34	down	down	correct
CERS.US	Cerus Corporation	20251028	1.53	1.53	1.49	1.5	666751	1.5	down	down	correct
CERT.US	Certara Inc	20251028	12.49	12.615	11.965	12.13	1351321	12.13	down	down	correct
CETX.US	Cemtrex Inc	20251028	5.26	5.37	5.08	5.08	50800	5.08	down	down	correct
CEVA.US	CEVA Inc	20251028	28.2	28.52	27.545	28.31	144126	28.31	up	up	correct
CFBK.US	CF Bankshares Inc	20251028	23.76	23.91	23.2	23.91	16300	23.8303	up	up	correct
CFFI.US	C&F Financial Corporation	20251028	68.52	68.93	68.52	68.93	3403	68.4982	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20251028	6.33	6.34	6.25	6.29	559173	6.0988	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20251028	24.4	25.35	23.56	23.75	25516900	23.75	down	down	correct
CG.US	The Carlyle Group Inc	20251028	58.24	58.56	57.39	57.71	2237440	56.9563	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251028	18.31	18.32	18.24	18.27	4200	17.6848	down	down	correct
CGBD.US	TCG BDC Inc	20251028	12.85	13.05	12.8044	12.93	514473	12.5231	up	up	correct
CGC.US	Canopy Growth Corporation	20251028	1.33	1.33	1.28	1.29	18515200	1.29	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251028	22.59	22.59	22.59	22.59	0	22.1966
CGEM.US	Cullinan Oncology Inc	20251028	8.01	8.55	7.85	8.49	1149968	8.49	up	up	correct
CGEN.US	Compugen Ltd	20251028	1.71	1.72	1.6645	1.71	104377	1.71
CGNT.US	Cognyte Software Ltd	20251028	8.45	8.59	8.44	8.5	413033	8.5	up	up	correct
CGNX.US	Cognex Corporation	20251028	48.28	48.49	46.93	47.29	1350600	47.1149	down	down	correct
CGO.US	Calamos Global Total Return Fund	20251028	11.95	11.98	11.9	11.96	12700	11.6386	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20251028	1.69	1.7	1.57	1.59	914833	1.59	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20251028	14.11	14.65	13.96	14.5	14651	14.5	up	up	correct
CHCO.US	City Holding Company	20251028	119.98	120.925	118.255	119.85	74064	119.0018	down	down	correct
CHDN.US	Churchill Downs Incorporated	20251028	102.44	103	99.02	99.6	910359	99.2149	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20251028	58.06	60.44	57.1291	58.61	618783	58.61	up	up	correct
CHEK.US	Check	20251028	1.59	1.59	1.44	1.49	61400	1.49	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20251028	11.26	11.33	11.23	11.32	184800	10.9339	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20251028	208.655	210.66	198	203.56	2752931	203.56	down	down	correct
CHMG.US	Chemung Financial Corporation	20251028	51.056	52.25	51.056	51.78	5990	51.4894	up	up	correct
CHNR.US	China Natural Resources Inc	20251028	5.89	6.142	5.2	5.57	38996	5.57	down	down	correct
CHRS.US	Coherus BioSciences Inc	20251028	1.59	1.75	1.59	1.74	1769073	1.74	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20251028	129.87	130.07	127.36	128.07	1476800	127.1247	down	down	correct
CHSCL.US	CHS Inc	20251028	25.7241	25.7602	25.55	25.585	17496	25.1197	down	down	correct
CHSCM.US	CHS Inc	20251028	24.95	24.9999	24.9	24.91	10997	24.49	down	down	correct
CHSCN.US	CHS Inc	20251028	25.318	25.318	25.22	25.22	6400	24.7774	down	down	correct
CHSCO.US	CHS Inc	20251028	26.9	26.943	26.85	26.91	9940	26.4102	up	up	correct
CHSCP.US	CHS Inc	20251028	28.92	28.95	28.8	28.86	4846	28.3505	down	down	correct
CHTR.US	Charter Communications Inc	20251028	245	249.84	242.81	248.88	1983000	248.88	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20251028	7.68	7.7	7.65	7.7	122700	7.4997	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20251028	11.63	11.68	11.59	11.67	191000	11.2746	up	down	incorrect
CIFR.US	Cipher Mining Inc	20251028	20.535	21.9	19.77	19.96	37356480	19.96	down	up	incorrect
CIFRW.US	Cipher Mining Inc	20251028	10.31	11.74	10.02	10.15	274913	10.1252	down	up	incorrect
CIGI.US	Colliers International Group Inc	20251028	165.72	166.225	164.39	165.05	73735	164.8847	down	up	incorrect
CINF.US	Cincinnati Financial Corporation	20251028	157.1	157.1	151.42	151.75	970700	150.9608	down	down	correct
CIVB.US	Civista Bancshares Inc	20251028	21.97	22.11	21.76	21.93	58235	21.5999	down	down	correct
CIZN.US	Citizens Holding Company	20251028	6.68	6.85	6.51	6.51	8200	6.51	down	down	correct
CLAR.US	Clarus Corporation	20251028	3.34	3.39	3.3	3.38	102553	3.3551	up	up	correct
CLBK.US	Columbia Financial Inc	20251028	15.29	15.42	15.1	15.37	113590	15.37	up	up	correct
CLBT.US	Cellebrite DI	20251028	18.56	18.63	18.325	18.49	891000	18.49	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20251028	27.24	27.65	26.8	27.06	507100	27.06	down	down	correct
CLFD.US	Clearfield Inc	20251028	36.33	36.865	35.83	36.45	66128	36.45	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251028	2.38	2.38	2.29	2.31	44539	2.31	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20251028	0.87	1.02	0.87	0.9127	399443	0.9127	up	up	correct
CLLS.US	Cellectis S.A	20251028	3.66	3.705	3.5001	3.58	30569	3.58	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251028	20	20.35	19.7301	19.9	393120	19.9	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20251028	2.96	3	2.925	2.93	1103887	2.93	down	down	correct
CLNN.US	Clene Inc	20251028	8.5	9.77	8.5	9.37	157988	9.37	up	up	correct
CLNNW.US	Clene Inc	20251028	0.0084	0.0084	0.0073	0.0075	49521	0.0075	down	down	correct
CLOV.US	Clover Health Investments Corp	20251028	3.83	3.859	3.71	3.76	5783383	3.76	down	down	correct
CLPS.US	CLPS Incorporation	20251028	0.86	0.9	0.857	0.8624	75757	0.8624	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20251028	25.32	27.27	24.8798	26.98	885690	26.98	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20251028	3.61	3.61	3.31	3.31	252749	3.31	down	down	correct
CLRO.US	ClearOne Inc	20251028	5.61	6.08	5.58	5.87	10262	5.87	up	up	correct
CLSD.US	Clearside Biomedical Inc	20251028	3.94	4.08	3.76	3.9	32011	3.9	down	down	correct
CLSK.US	CleanSpark Inc	20251028	19.9	20.865	19.1248	19.15	24040779	19.15	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251028	13.2518	13.45	13.2518	13.42	16205	13.42	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20251028	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20251028	1.26	1.26	1.23	1.23	1218	1.23	down	down	correct
CMBM.US	Cambium Networks Corporation	20251028	0.62	0.6422	0.6001	0.618	91328	0.618	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20251028	15.67	15.71	15.36	15.4	183048	15.2805	down	down	correct
CMCSA.US	Comcast Corporation	20251028	29.2983	29.4082	29.1133	29.2683	27062811	27.1126	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20251028	6.24	6.9	6.1	6.27	44300	6.27	up	up	correct
CME.US	CME Group Inc	20251028	271.52	273.39	265.95	266.33	1860345	265.1079	down	down	correct
CMLS.US	Cumulus Media Inc	20251028	0.1398	0.1426	0.1372	0.1426	1055	0.1426	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20251028	3.02	3.19	3	3.13	105100	3.13	up	down	incorrect
CMPR.US	Cimpress plc	20251028	65.22	67.75	63.86	66.72	204687	66.72	up	down	incorrect
CMPS.US	COMPASS Pathways plc	20251028	6.53	6.62	6.38	6.55	1358246	6.55	up	down	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20251028	4.09	4.265	3.99	4.1	923089	4.1	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20251028	3.16	3.185	3.04	3.13	71708	3.13	down	up	incorrect
CNDT.US	Conduent Incorporated	20251028	2.55	2.555	2.445	2.47	1136293	2.47	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20251028	1.9	1.99	1.8	1.89	14000	1.89	down	down	correct
CNEY.US	CN Energy Group. Inc	20251028	1.94	1.94	1.8767	1.88	3281	1.88	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20251028	24.36	24.66	23.96	24.23	224100	23.8929	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20251028	24.05	24.051	24	24	2800	23.0414	down	down	correct
CNRLX.US	CNRLX	20251028	16.96	16.96	16.96	16.96	0	16.2846
CNROX.US	CNROX	20251028	6.25	6.25	6.25	6.25	0	5.582
CNSP.US	CNS Pharmaceuticals Inc	20251028	8.65	8.65	8.06	8.06	28300	8.06	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251028	24.61	25.31	24.61	25	1084700	25	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20251028	1.63	1.63	1.5	1.54	57570	1.54	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251028	1.25	1.256	1.16	1.17	520002	1.17	down	down	correct
CNTY.US	Century Casinos Inc	20251028	2.16	2.25	2.11	2.15	98072	2.15	down	down	correct
CNXC.US	Concentrix Corporation	20251028	45.85	46.308	45.09	45.35	455400	44.9273	down	down	correct
CNXN.US	PC Connection Inc	20251028	61.8	62.52	61.48	62.45	54363	62.0935	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20251028	40.98	42.37	40.62	42.24	973200	42.24	up	up	correct
COCP.US	Cocrystal Pharma Inc	20251028	1.24	1.24	1.13	1.15	285679	1.15	down	down	correct
CODA.US	Coda Octopus Group Inc	20251028	9.35	10.5	9.21	10.38	295007	10.38	up	up	correct
CODX.US	Co	20251028	0.9	0.937	0.545	0.57	2223113	17.1	down	down	correct
COF.US	PN	20251028	17.71	17.75	17.62	17.64	18661	17.0918	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20251028	30.35	30.45	30.04	30.09	90487	29.8165	down	down	correct
COGT.US	Cogent Biosciences Inc	20251028	16.25	16.25	15.735	16.09	1121254	16.09	down	down	correct
COHR.US	Coherent Inc	20251028	133.91	136.13	131.45	134.24	3008400	134.24	up	up	correct
COHU.US	Cohu Inc	20251028	23.74	23.835	23.01	23.48	1048900	23.48	down	down	correct
COIN.US	Coinbase Global Inc	20251028	363.23	368.125	354.07	355.22	6527799	355.22	down	down	correct
COKE.US	Coca	20251028	128.45	129.49	126	128.13	586220	127.9163	down	down	correct
COLB.US	Columbia Banking System Inc	20251028	25.66	26.87	25.36	26.84	9004600	26.1693	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20251028	34.63	35.815	34.57	35.41	256103	35.41	up	up	correct
COLM.US	Columbia Sportswear Company	20251028	54.25	54.942	52.84	53.77	658656	53.4484	down	down	correct
COMM.US	CommScope Holding Company Inc	20251028	16.07	16.14	15.75	15.97	2862170	15.97	down	down	correct
COMS.US	COMSovereign Holding Corp	20251028	0.0011	0.0011	0.0011	0.0011	4681	0.0011
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251028	0.0002	0.0002	0.0002	0.0002	0	0.0002
CORT.US	Corcept Therapeutics Incorporated	20251028	72.56	72.81	70.89	71.56	571728	71.56	down	down	correct
COST.US	Costco Wholesale Corporation	20251028	926.87	930.72	920.2	924.16	2090800	921.5954	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20251028	16.2	16.2	15.5	15.75	8730	15.6771	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20251028	3.18	3.38	3.18	3.3	20397	3.3	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251028	0.727	0.8	0.72	0.77	256400	0.77	up	up	correct
CPRDX.US	CPRDX	20251028	11.47	11.47	11.47	11.47	0	11.1466
CPREX.US	CPREX	20251028	11.48	11.48	11.48	11.48	0	11.1476
CPRSX.US	CPRSX	20251028	11.46	11.46	11.46	11.46	0	11.1641
CPRT.US	Copart Inc	20251028	44	44.34	43.71	44.07	4246600	44.07	up	up	correct
CPRTX.US	CPRTX	20251028	11.46	11.46	11.46	11.46	0	11.163
CPRX.US	Catalyst Pharmaceuticals Inc	20251028	21.34	21.49	21.145	21.36	720007	21.36	up	up	correct
CPSH.US	CPS Technologies Corporation	20251028	3.93	4.05	3.7	4.02	6829212	4.02	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20251028	7.81	8.2	7.68	7.88	51122	7.88	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251028	15.41	15.49	15.22	15.25	65500	14.6868	down	down	correct
CRAI.US	CRA International Inc	20251028	184.28	186.37	181.24	182.84	64685	182.2439	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251028	17.1	18.11	16.56	17.12	281956	17.12	up	up	correct
CRBU.US	Caribou Biosciences Inc	20251028	2.46	2.59	2.4	2.47	615686	2.47	up	up	correct
CRCT.US	Cricut Inc	20251028	5.31	5.4	5.215	5.25	530129	5.1442	down	down	correct
CRDF.US	Cardiff Oncology Inc	20251028	2.35	2.38	2.28	2.3	1052300	2.3	down	down	correct
CRDFX.US	CRDFX	20251028	22.59	22.59	22.59	22.59	0	21.9745
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251028	22.59	22.59	22.59	22.59	0	22.1408
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251028	1.219	1.22	1.15	1.17	508762	1.17	down	down	correct
CRDLX.US	CRDLX	20251028	22.58	22.58	22.58	22.58	0	22.1597
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251028	22.59	22.59	22.59	22.59	0	22.1547
CREDX.US	CREDX	20251028	8.33	8.33	8.33	8.33	0	8.021
CREG.US	China Recycling Energy Corporation	20251028	1.27	1.27	1.18	1.21	110311	1.21	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251028	0.98	1	0.9078	0.98	43251	0.98
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251028	12	12.48	11.61	12.1	502353	11.1905	up	up	correct
CREX.US	Creative Realities Inc	20251028	3.19	3.19	3.07	3.08	27540	3.08	down	down	correct
CRIS.US	Curis Inc	20251028	1.54	1.55	1.48	1.5	76755	1.5	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20251028	0.5	0.5	0.012	0.012	2000	0.012	down	up	incorrect
CRMD.US	CorMedix Inc	20251028	11.65	11.84	11.08	11.14	2615663	11.14	down	up	incorrect
CRMT.US	America's Car	20251028	24.3	24.576	23.75	24.06	83685	24.06	down	up	incorrect
CRNC.US	Cerence Inc	20251028	11.39	11.54	11.24	11.46	795000	11.46	up	down	incorrect
CRNT.US	Ceragon Networks Ltd	20251028	2.53	2.55	2.475	2.55	464388	2.55	up	down	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20251028	44.08	44.1	41.96	42.06	1273831	42.06	down	up	incorrect
CRON.US	Cronos Group Inc	20251028	2.46	2.5	2.41	2.49	1619216	2.49	up	down	incorrect
CROX.US	Crocs Inc	20251028	86.59	87.35	85.55	86.74	1829504	86.74	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20251028	65.66	65.71	63.59	64.17	1855622	64.17	down	up	incorrect
CRSR.US	Corsair Gaming Inc	20251028	8.44	8.51	8.34	8.34	448455	8.34	down	up	incorrect
CRTD.US	Creatd Inc	20251028	0.29	0.29	0.29	0.29	0	5.8
CRTO.US	Criteo S.A	20251028	21.05	21.46	20.77	20.88	759069	20.88	down	up	incorrect
CRUS.US	Cirrus Logic Inc	20251028	132.39	136.23	131.042	135.01	436027	135.01	up	up	correct
CRVL.US	CorVel Corporation	20251028	74.03	75	73.05	74.93	121079	74.93	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251028	7.78	7.805	7.51	7.59	668058	7.59	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20251028	536.81	553.64	535.98	546.94	3367400	546.94	up	up	correct
CRWS.US	Crown Crafts Inc	20251028	2.93	2.96	2.9	2.91	10352	2.8277	down	down	correct
CSBR.US	Champions Oncology Inc	20251028	6.9	6.9	6.74	6.8	4227	6.8	down	down	correct
CSCO.US	Cisco Systems Inc	20251028	71.2	72.68	71.03	72.62	19896800	72.2335	up	up	correct
CSGP.US	CoStar Group Inc	20251028	77.88	78.95	77.395	78.23	3543923	78.23	up	up	correct
CSGS.US	CSG Systems International Inc	20251028	67.35	69.08	67.08	68.75	228565	68.4643	up	up	correct
CSIQ.US	Canadian Solar Inc	20251028	15.36	15.92	15.11	15.16	1720753	15.16	down	down	correct
CSPI.US	CSP Inc	20251028	13.6	13.83	13.2	13.41	17000	13.3338	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20251028	19.33	19.38	19.2607	19.34	195197	18.8873	up	up	correct
CSTE.US	Caesarstone Ltd	20251028	1.28	1.28	1.17	1.18	229726	1.18	down	down	correct
CSTL.US	Castle Biosciences Inc	20251028	24.05	24.265	23.31	24.15	168697	24.15	up	up	correct
CSWC.US	Capital Southwest Corporation	20251028	20.86	21	20.76	20.84	567404	20.0738	down	down	correct
CSX.US	CSX Corporation	20251028	35.94	35.98	35.37	35.68	9642600	35.4319	down	down	correct
CTAS.US	Cintas Corporation	20251028	188.11	190.61	187.16	189.89	1812700	189.0006	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20251028	52.36	52.795	52.02	52.49	47894	52.0273	up	up	correct
CTHR.US	Charles & Colvard Ltd	20251028	0.7	0.7	0.52	0.52	5042	0.52	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20251028	4.14	4.22	4.095	4.2	528993	4.2	up	down	incorrect
CTLP.US	Cantaloupe Inc	20251028	10.61	10.61	10.58	10.58	272377	10.58	down	up	incorrect
CTMX.US	CytomX Therapeutics Inc	20251028	3.34	3.5	3.3	3.32	1430020	3.32	down	up	incorrect
CTRE.US	CareTrust REIT Inc	20251028	35.81	35.815	34.825	35.31	2433189	34.9897	down	up	incorrect
CTRM.US	Castor Maritime Inc	20251028	2.06	2.1094	2.06	2.07	18026	2.07	up	down	incorrect
CTRN.US	Citi Trends Inc	20251028	36.07	36.68	35.93	36.15	37958	36.15	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20251028	67.83	68.395	67.42	67.82	6160309	67.1827	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20251028	0.83	0.86	0.83	0.8362	31144	0.8362	up	down	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20251028	1.6	1.67	1.55	1.55	463839	1.55	down	up	incorrect
CUE.US	Cue Biopharma Inc	20251028	0.7652	0.7654	0.725	0.7375	202412	0.7375	down	down	correct
CUEN.US	Cuentas Inc	20251028	0.0001	0.0001	0.0001	0.0001	0	0.0001
CULL.US	Cullman Bancorp Inc. Common Stock	20251028	11.6	11.62	11.6	11.62	400	11.5126	up	up	correct
CURI.US	CuriosityStream Inc	20251028	4.55	4.55	4.42	4.45	305200	4.271	down	down	correct
CVAC.US	CureVac N.V	20251028	5.35	5.38	5.35	5.37	388274	5.37	up	down	incorrect
CVBF.US	CVB Financial Corp	20251028	18.97	19.15	18.7801	19.14	799398	18.9445	up	down	incorrect
CVCO.US	Cavco Industries Inc	20251028	583.42	590.265	557.105	558.02	180668	558.02	down	up	incorrect
CVGI.US	Commercial Vehicle Group Inc	20251028	1.65	1.79	1.65	1.65	124333	1.65
CVGW.US	Calavo Growers Inc	20251028	23.23	23.45	22.98	23.21	118334	23.0007	down	up	incorrect
CVLG.US	Covenant Logistics Group Inc	20251028	20.82	20.82	20.18	20.2	115194	20.0858	down	up	incorrect
CVLT.US	Commvault Systems Inc	20251028	162.075	167.43	140.28	145.78	3557336	145.78	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20251028	10.3	10.745	10.29	10.72	226126	10.72	up	up	correct
CVV.US	CVD Equipment Corporation	20251028	4.4	4.42	4.16	4.23	34169	4.23	down	down	correct
CWBC.US	Community West Bancshares	20251028	21.3	21.81	21.01	21.67	63700	21.4456	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20251028	35.1	35.62	34.51	35.4	98891	35.2596	up	up	correct
CWST.US	Casella Waste Systems Inc	20251028	88.05	89.04	87	87.91	473108	87.91	down	down	correct
CXDO.US	Crexendo Inc	20251028	6.33	6.49	6.26	6.41	57086	6.41	up	up	correct
CYBR.US	CyberArk Software Ltd	20251028	523	526.19	518.85	522.02	894739	522.02	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251028	5.32	5.32	5.32	5.32	350	5.32
CYCN.US	Cyclerion Therapeutics Inc	20251028	2.07	2.12	2.04	2.04	23300	2.04	down	down	correct
CYPS.US	Cyclo3pss Corporation	20251028	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20251028	10.43	10.43	9.02	9.04	1716700	9.04	down	down	correct
CYTK.US	Cytokinetics Incorporated	20251028	59.88	62.15	59.52	61.97	1939400	61.97	up	up	correct
CZNC.US	Citizens & Northern Corporation	20251028	19.54	19.65	19.35	19.57	31159	19.0497	up	up	correct
CZR.US	Caesars Entertainment Inc	20251028	22.17	22.275	21.67	22.09	9747000	22.09	down	up	incorrect
CZWI.US	Citizens Community Bancorp Inc	20251028	15.98	16.02	15.85	15.85	7991	15.7629	down	up	incorrect
DAKT.US	Daktronics Inc	20251028	20.11	20.11	19.44	19.59	351793	19.59	down	up	incorrect
DARE.US	Daré Bioscience Inc	20251028	2.02	2.08	2.02	2.03	82057	2.03	up	down	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251028	7.46	7.48	7.31	7.33	886946	7.33	down	up	incorrect
DBGI.US	Digital Brands Group Inc	20251028	8.91	8.97	8.239	8.57	68000	8.57	down	up	incorrect
DBVT.US	DBV Technologies S.A	20251028	15.93	16.395	15.34	15.55	110974	15.55	down	up	incorrect
DBX.US	Dropbox Inc	20251028	29.23	29.31	28.98	29.29	1886195	29.29	up	down	incorrect
DCBO.US	Docebo Inc	20251028	28.12	28.18	27.77	27.85	55769	27.85	down	down	correct
DCGO.US	DocGo Inc	20251028	1.14	1.19	1.12	1.14	1394887	1.14
DCOM.US	Dime Community Bancshares Inc	20251028	27.19	27.27	26.88	27.1	199700	26.8824	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20251028	19.25	19.34	19.18	19.294	6900	18.6146	up	up	correct
DCTH.US	Delcath Systems Inc	20251028	9.92	10.18	9.7	10.15	1103200	10.15	up	down	incorrect
DDOG.US	Datadog Inc	20251028	159.02	160.12	156.64	157.27	1855760	157.27	down	up	incorrect
DENN.US	Denny's Corporation	20251028	4.9	4.94	4.455	4.51	1416891	4.51	down	up	incorrect
DFH.US	Dream Finders Homes Inc	20251028	22.7	23.2	22.16	22.52	377478	22.52	down	up	incorrect
DGICA.US	Donegal Group Inc	20251028	19.27	19.27	18.83	18.98	94176	18.6142	down	up	incorrect
DGICB.US	Donegal Group Inc	20251028	15.55	15.55	15.5	15.5	1078	15.1826	down	up	incorrect
DGII.US	Digi International Inc	20251028	38	38.78	37.455	38.68	123816	38.68	up	up	correct
DGLY.US	Digital Ally Inc	20251028	1.85	1.85	1.7602	1.82	11624	5.46	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251028	2.96	2.985	2.88	2.94	180345	2.94	down	down	correct
DHC.US	Diversified Healthcare Trust	20251028	4.1	4.18	4.05	4.17	439789	4.1626	up	up	correct
DHCNI.US	DHCNI	20251028	16.82	17.1	16.75	16.84	3000	16.4962	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20251028	17.85	17.98	17.8	17.84	3008	17.0803	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20251028	137.1	137.1	135.62	135.935	11788	131.6549	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251028	3.43	4.1	3.43	3.82	389773	3.82	up	up	correct
DIOD.US	Diodes Incorporated	20251028	56.37	56.59	55.48	55.83	197700	55.83	down	down	correct
DJCO.US	Daily Journal Corporation	20251028	372.845	390.01	367.4	386.34	124887	386.34	up	up	correct
DKNG.US	DraftKings Inc	20251028	31.825	32.67	29.92	31.16	36673100	31.16	down	down	correct
DLHC.US	DLH Holdings Corp	20251028	5.77	5.97	5.75	5.83	14514	5.83	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20251028	15.4	15.78	15.15	15.51	1820949	15.51	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20251028	1.8	1.8799	1.77	1.82	80900	1.82	up	up	correct
DLTH.US	Duluth Holdings Inc	20251028	3.12	3.13	3	3.02	37730	3.02	down	down	correct
DLTR.US	Dollar Tree Inc	20251028	102.415	104.49	100.14	102.7	4327515	102.7	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20251028	6.86	6.94	6.71	6.79	131193	6.79	down	down	correct
DMLP.US	Dorchester Minerals L.P	20251028	25.43	25.43	25.1	25.29	102022	23.8673	down	down	correct
DMRC.US	Digimarc Corporation	20251028	9.78	9.925	9.55	9.67	93341	9.67	down	down	correct
DNLI.US	Denali Therapeutics Inc	20251028	16.37	17.02	16.0365	16.92	1504956	16.92	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251028	4.05	4.175	3.99	4.04	6467057	4.04	down	down	correct
DOCU.US	DocuSign Inc	20251028	71.61	71.61	70.28	70.7	1637267	70.7	down	down	correct
DOGZ.US	Dogness (International) Corporation	20251028	11.79	12.07	11.2	11.57	60613	11.57	down	down	correct
DOMO.US	Domo Inc	20251028	14	14.34	13.88	14.01	447275	14.01	up	up	correct
DOOO.US	BRP Inc	20251028	66.645	67.305	65.7	65.79	80538	65.6456	down	down	correct
DORM.US	Dorman Products Inc	20251028	151.24	158.29	134.7	138.73	670658	138.73	down	down	correct
DOX.US	Amdocs Limited	20251028	84.27	84.91	83.85	84.4	542664	83.8527	up	down	incorrect
DOYU.US	DouYu International Holdings Limited	20251028	6.99	7.09	6.912	6.96	25000	6.96	down	up	incorrect
DPRO.US	Draganfly Inc. Common Shares	20251028	9.04	9.34	8.5738	8.81	2439853	8.81	down	up	incorrect
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251028	33.58	33.84	32.24	33.12	31500	26.5262	down	up	incorrect
DRIO.US	DarioHealth Corp	20251028	15.23	16.44	15.1	15.33	48505	15.33	up	down	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251028	4	4.29	3.66	3.76	104800	3.76	down	up	incorrect
DRMAW.US	Dermata Therapeutics Inc. Warrant	20251028	0.0266	0.0267	0.0185	0.0187	28823	0.0187	down	up	incorrect
DRVN.US	Driven Brands Holdings Inc	20251028	15.15	15.355	15.05	15.29	798169	15.29	up	down	incorrect
DSGN.US	Design Therapeutics Inc	20251028	6.99	7.0592	6.58	6.68	164654	6.68	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20251028	96.11	97.36	95.106	96.58	367049	96.58	up	up	correct
DSP.US	Viant Technology Inc	20251028	9.09	9.17	8.99	9.03	132301	9.03	down	down	correct
DSWL.US	Deswell Industries Inc	20251028	3.56	3.56	3.45	3.53	6403	3.4359	down	down	correct
DTIL.US	Precision BioSciences Inc	20251028	7.19	8.49	7.19	8.29	277152	8.29	up	up	correct
DTSS.US	Datasea Inc	20251028	1.945	1.95	1.88	1.95	68563	1.95	up	up	correct
DTST.US	Data Storage Corporation	20251028	4.28	4.38	4.18	4.26	47000	4.26	down	down	correct
DTSTW.US	Data Storage Corporation	20251028	0.18	0.185	0.1671	0.185	1605	0.185	up	up	correct
DUO.US	Fangdd Network Group Ltd	20251028	2.2	2.26	1.9	2.01	369000	2.01	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251028	307.1	309.24	293.51	293.88	1039300	293.88	down	down	correct
DUOT.US	Duos Technologies Group Inc	20251028	10.1	10.67	9.88	9.93	491126	9.93	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20251028	10.43	10.55	10.38	10.46	903125	10.46	up	up	correct
DWSN.US	Dawson Geophysical Company	20251028	2.19	2.26	2.09	2.16	68000	2.16	down	down	correct
DXCM.US	DexCom Inc	20251028	70.67	70.67	66.42	69.23	8687500	69.23	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251028	1.05	1.08	1.03	1.05	41620	1.05
DXPE.US	DXP Enterprises Inc	20251028	121.9	124.64	121.25	122.21	92000	122.21	up	up	correct
DXYN.US	The Dixie Group Inc	20251028	0.7097	0.7486	0.7	0.725	14481	0.725	up	up	correct
DYAI.US	Dyadic International Inc	20251028	1.16	1.2899	1.1001	1.13	109959	1.13	down	down	correct
DYN.US	Dyne Therapeutics Inc	20251028	24.13	25	23.78	24.29	3516414	24.29	up	up	correct
DYNT.US	Dynatronics Corporation	20251028	0.045	0.0474	0.045	0.0474	2706	0.0474	up	up	correct
EA.US	Electronic Arts Inc	20251028	200.61	200.67	200.25	200.3	3019100	199.9236	down	down	correct
EBAY.US	eBay Inc	20251028	98.2	100.89	98.15	99.58	6625100	98.8993	up	up	correct
EBC.US	Eastern Bankshares Inc	20251028	17.27	17.38	17	17.19	5953300	16.9554	down	down	correct
EBET.US	Esports Technologies Inc	20251028	0.0011	0.0011	0.0011	0.0011	38674	0.0011
EBMT.US	Eagle Bancorp Montana Inc	20251028	16.61	16.715	16.38	16.44	21572	16.1919	down	down	correct
EBON.US	Ebang International Holdings Inc	20251028	4.53	4.55	4.35	4.48	1700	4.48	down	down	correct
ECOR.US	electroCore Inc	20251028	4.88	4.961	4.86	4.86	19000	4.86	down	down	correct
ECPG.US	Encore Capital Group Inc	20251028	44.41	44.41	43.27	43.56	115807	43.56	down	down	correct
EDAP.US	EDAP TMS S.A	20251028	2.38	2.38	1.75	1.81	152438	1.81	down	down	correct
EDIT.US	Editas Medicine Inc	20251028	3.26	3.29	3.11	3.17	1971232	3.17	down	down	correct
EDRY.US	EuroDry Ltd	20251028	12.14	12.14	12.1157	12.1157	911	12.1157	down	down	correct
EDSA.US	Edesa Biotech Inc	20251028	2.29	2.38	1.9	2.16	16181000	2.16	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251028	1.1	1.1	1.04	1.04	3521	1.04	down	down	correct
EDUC.US	Educational Development Corporation	20251028	1.44	1.53	1.35	1.49	11036400	1.49	up	up	correct
EEFT.US	Euronet Worldwide Inc	20251028	80.61	80.9967	78.92	79.38	943087	79.38	down	down	correct
EEIQ.US	Elite Education Group International Limited	20251028	0.4788	0.49	0.4447	0.455	22289	7.28	down	down	correct
EFOI.US	Energy Focus Inc	20251028	2.805	2.8155	2.74	2.7996	3540	2.7996	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20251028	54.12	54.75	53.0101	53.95	178515	53.6456	down	down	correct
EFTR.US	Effector Therapeutics Inc	20251028	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20251028	13.95	14.9099	13.8715	14.47	174695	14.47	up	up	correct
EGBN.US	Eagle Bancorp Inc	20251028	17.63	17.94	17.5	17.58	465900	17.5629	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20251028	29.57	29.5985	29.5184	29.5184	501	29.3106	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20251028	0.75	0.75	0.75	0.75	0	0.75
EH.US	EHang Holdings Limited	20251028	17.54	17.58	17.15	17.39	829519	17.39	down	down	correct
EHTH.US	eHealth Inc	20251028	5.25	5.89	5.14	5.65	820282	5.65	up	up	correct
EIOAX.US	EIOAX	20251028	8.69	8.69	8.69	8.69	0	8.4127
EIOMX.US	EIOMX	20251028	8.55	8.55	8.55	8.55	0	8.2679
EJH.US	E	20251028	1	1.01	0.98	1.01	43395	1.01	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20251028	4.85	4.99	4.61	4.81	60705	4.81	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251028	3.82	3.98	3.67	3.98	1493000	3.98	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251028	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20251028	4.6883	4.6883	4.67	4.6809	3515	4.6809	down	down	correct
ELTK.US	Eltek Ltd	20251028	11.33	11.44	11.33	11.39	1800	11.39	up	up	correct
ELYS.US	Elys Game Technology Corp	20251028	0.0002	0.0002	0.0002	0.0002	2503	0.0002
EM.US	Smart Share Global Limited	20251028	1.37	1.37	1.34	1.37	869893	1.37
EML.US	The Eastern Company	20251028	21.2	21.33	21.2	21.2	5743	20.9584
ENLV.US	Enlivex Therapeutics Ltd	20251028	1.08	1.12	1.08	1.08	197100	1.08
ENPH.US	Enphase Energy Inc	20251028	37	37.16	36.2	36.7	13887500	36.7	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251028	2.13	2.19	2.07	2.11	39600	2.11	down	down	correct
ENSG.US	The Ensign Group Inc	20251028	186.37	186.37	183.32	185.64	316700	185.5717	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251028	10.48	10.61	10.3	10.47	407089	10.47	down	down	correct
ENTG.US	Entegris Inc	20251028	93.6	93.62	90.59	91.71	2039906	91.5339	down	down	correct
ENTX.US	Entera Bio Ltd	20251028	2.36	2.54	2.272	2.52	171929	2.52	up	up	correct
ENVB.US	Enveric Biosciences Inc	20251028	7.18	7.51	6.631	7.12	75697	7.12	down	down	correct
ENVX.US	Enovix Corporation	20251028	12.165	12.28	11.615	11.68	4647300	11.68	down	down	correct
EOLS.US	Evolus Inc	20251028	7.15	7.185	6.945	7.04	756670	7.04	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20251028	15.2	16.04	14.64	15.01	16255800	15.01	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20251028	3.91	4.62	3.4	3.8	192593	3.8	down	down	correct
EPSN.US	Epsilon Energy Ltd	20251028	4.86	4.86	4.77	4.77	104465	4.7101	down	up	incorrect
EQ.US	Equillium Inc	20251028	1.35	1.39	1.31	1.35	160288	1.35
EQBK.US	Equity Bancshares Inc	20251028	41.54	42.02	40.94	41.76	89600	41.5925	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20251028	841.11	842.42	815.96	816.13	603800	806.8201	down	up	incorrect
ERAS.US	Erasca Inc. Common Stock	20251028	2.4	2.51	2.36	2.44	787900	2.44	up	down	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251028	9.43	9.99	9.4	9.76	60582200	9.76	up	up	correct
ERIE.US	Erie Indemnity Company	20251028	329.97	330.33	320.34	320.34	220238	318.6777	down	down	correct
ERII.US	Energy Recovery Inc	20251028	17.53	17.64	17.24	17.4	321321	17.4	down	down	correct
ESCA.US	Escalade Incorporated	20251028	11.69	11.7375	11.55	11.55	9133	11.4234	down	down	correct
ESEA.US	Euroseas Ltd	20251028	54.94	59.1009	54.94	57.04	42853	56.3901	up	up	correct
ESLT.US	Elbit Systems Ltd	20251028	482	482.43	472.7905	474.59	89219	473.9478	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20251028	2.93	3.11	2.88	3.04	7211749	3.04	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20251028	98.35	100.07	98.35	99.33	49416	98.9653	up	up	correct
ESSA.US	ESSA Bancorp Inc	20251028	590	605	585	590	25430200	590
ESSC.US	East Stone Acquisition Corporation	20251028	25.97	25.97	25.711	25.711	200	25.7013	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20251028	50.9	52.67	50.05	52.43	309830	52.43	up	up	correct
ETNB.US	89bio Inc	20251028	14.83	14.8599	14.81	14.84	8109422	14.84	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20251028	18.42	18.92	18	18.6	171950	18.6	up	up	correct
ETSY.US	Etsy Inc	20251028	74.93	76.23	73.33	74.78	5852998	74.78	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20251028	12.05	12.21	12.025	12.04	110024	12.04	down	down	correct
EVER.US	EverQuote Inc	20251028	20.22	20.275	19.7	19.82	512411	19.82	down	down	correct
EVFM.US	Evofem Biosciences Inc	20251028	0.012	0.013	0.012	0.012	632800	0.012
EVGN.US	Evogene Ltd	20251028	1.27	1.31	1.27	1.31	30020	1.31	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20251028	4.24	4.29	4.09	4.11	2360734	4.11	down	down	correct
EVGOW.US	EVgo Equity Warrants	20251028	0.2	0.2	0.182	0.2	22200	0.2
EVLO.US	Evelo Biosciences Inc	20251028	0.0005	0.0005	0.0005	0.0005	0	0.0005
EVLV.US	Newhold Investment Corp	20251028	8.07	8.295	8.06	8.15	2385710	8.15	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251028	0.7449	0.79	0.7449	0.78	256427	0.78	up	up	correct
EVOK.US	Evoke Pharma Inc	20251028	5.22	5.22	4.84	4.9	16744	4.9	down	down	correct
EVOL.US	Evolving Systems Inc	20251028	0.4	0.4	0.4	0.4	1002	0.4
EWBC.US	East West Bancorp Inc	20251028	102.7	102.92	100.42	100.77	617575	99.4746	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251028	3.73	3.73	3.63	3.66	305272	3.66	down	up	incorrect
EWTX.US	Edgewise Therapeutics Inc	20251028	16.03	16.62	15.66	16.42	632219	16.42	up	down	incorrect
EXAS.US	Exact Sciences Corporation	20251028	63.22	63.61	62.39	63.3	2429620	63.3	up	down	incorrect
EXC.US	Exelon Corporation	20251028	48.19	48.19	47.56	47.7	7730300	46.8856	down	up	incorrect
EXEL.US	Exelixis Inc	20251028	40.01	40.625	39.45	40.075	2012002	40.075	up	down	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20251028	1.71	1.73	1.67	1.69	188888	1.69	down	up	incorrect
EXLS.US	ExlService Holdings Inc	20251028	41.485	41.62	41.07	41.47	1075469	41.47	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20251028	120.33	121.27	119.21	119.4	881700	118.7741	down	down	correct
EXPE.US	Expedia Group Inc	20251028	221.07	226.38	219.3	225.3	1526100	224.4376	up	up	correct
EXPI.US	eXp World Holdings Inc	20251028	11.25	11.31	11.025	11.09	719305	11.09	down	down	correct
EXPO.US	Exponent Inc	20251028	67.53	68.08	67.18	67.42	216000	66.8675	down	down	correct
EXTR.US	Extreme Networks Inc	20251028	20.78	21.65	20.68	21.27	2356953	21.27	up	up	correct
EYE.US	National Vision Holdings Inc	20251028	25.97	27	25.5	26.72	1421573	26.72	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20251028	36.52	36.55	36.52	36.55	155	35.8028	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20251028	12.06	12.37	11.91	12.25	702980	12.25	up	down	incorrect
EZGO.US	EZGO Technologies Ltd	20251028	0.162	0.162	0.149	0.152	37564	3.8	down	up	incorrect
EZPW.US	EZCORP Inc	20251028	18.06	18.06	17.51	17.84	539006	17.84	down	up	incorrect
FA.US	First Advantage Corporation Common Stock	20251028	13.96	14.25	13.935	14.11	469722	14.11	up	down	incorrect
FAMI.US	Farmmi Inc	20251028	1.83	1.88	1.78	1.78	4000	1.78	down	up	incorrect
FANG.US	Diamondback Energy Inc	20251028	143.64	143.95	140.41	141.14	1140500	139.3415	down	up	incorrect
FARM.US	Farmer Bros. Co	20251028	1.75	1.8051	1.745	1.75	39773	1.75
FAST.US	Fastenal Company	20251028	42.12	42.35	41.6	41.63	6111500	41.4009	down	down	correct
FAT.US	FAT Brands Inc	20251028	1.89	1.9064	1.81	1.89	88333	1.89
FATBB.US	FAT Brands Inc. Class B Common Stock	20251028	2.5402	2.58	2.4101	2.43	4250	2.43	down	down	correct
FATBP.US	FAT Brands Inc	20251028	2.4	2.45	2.3	2.45	5600	2.45	up	up	correct
FATE.US	Fate Therapeutics Inc	20251028	1.53	1.565	1.47	1.49	1604473	1.49	down	down	correct
FB.US	Meta Platforms Inc.	20251028	41.881	41.978	41.88	41.978	1100	41.2132	up	up	correct
FBIO.US	Fortress Biotech Inc	20251028	2.59	2.59	2.51	2.56	225900	2.56	down	down	correct
FBIOP.US	Fortress Biotech Inc	20251028	6.9	7.088	6.9	6.99	8600	6.99	up	up	correct
FBIZ.US	First Business Financial Services Inc	20251028	49.8	50.7301	49.8	50.09	19599	49.5128	up	up	correct
FBNC.US	First Bancorp	20251028	49.55	49.84	49.05	49.5	196470	49.2788	down	down	correct
FBRT.US	PE	20251028	21.47	21.56	21.26	21.56	20446	21.0998	up	up	correct
FBRX.US	Forte Biosciences Inc	20251028	13.12	14.18	13.04	13.46	103901	13.46	up	up	correct
FCAP.US	First Capital Inc	20251028	42	42.5	41.6301	42.5	4466	42.2793	up	up	correct
FCBC.US	First Community Bankshares Inc	20251028	32.79	33.32	32.45	33.32	34929	31.7794	up	up	correct
FCCO.US	First Community Corporation	20251028	27.4	27.5355	27.1	27.37	65306	27.065	down	down	correct
FCEL.US	FuelCell Energy Inc	20251028	7.84	7.99	7.54	7.63	2286900	7.63	down	down	correct
FCFS.US	FirstCash Inc	20251028	149.58	150.165	147.01	149.26	300632	148.5233	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20251028	1787.45	1787.45	1754.52	1755.9399	90400	1752.148	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20251028	22.52	22.55	22.45	22.55	8200	21.8704	up	up	correct
FCREX.US	FCREX	20251028	12	12	12	12	0	11.6206
FCRIX.US	FCRIX	20251028	12.04	12.04	12.04	12.04	0	11.5649
FCRUX.US	FCRUX	20251028	11.97	11.97	11.97	11.97	0	11.6124
FCUV.US	Focus Universal Inc. Common Stock	20251028	4.22	4.22	3.861	4.02	1800	40.2	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251028	44.8	44.8	43.15	44.31	5712	43.4771	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20251028	12.24	12.34	11.455	11.97	979512	11.97	down	down	correct
FDUS.US	Fidus Investment Corporation	20251028	20.93	21.15	20.83	21.07	229273	20.6085	up	up	correct
FECAX.US	FECAX	20251028	22.57	22.57	22.57	22.57	0	21.7374
FEIM.US	Frequency Electronics Inc	20251028	37	38.91	36.89	37.58	204725	37.58	up	up	correct
FELE.US	Franklin Electric Co. Inc	20251028	95.45	96.825	90	95.26	682573	94.7414	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20251028	0.709	0.749	0.66	0.66	1911900	0.66	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20251028	8.78	9.16	8.6001	8.76	96656	8.76	down	down	correct
FFBC.US	First Financial Bancorp	20251028	23.89	24.24	23.77	24.05	344766	23.5963	up	down	incorrect
FFBW.US	FFBW Inc	20251028	14.2	14.2	14.2	14.2	0	14.2
FFIC.US	Flushing Financial Corporation	20251028	13.05	13.14	12.96	13.09	138593	12.9199	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20251028	31.31	31.56	30.95	31.34	481392	31.1515	up	down	incorrect
FFIV.US	F5 Networks Inc	20251028	262.35	276.19	261.5	267.58	2755007	267.58	up	down	incorrect
FFWM.US	First Foundation Inc	20251028	5.83	5.92	5.425	5.5	4637000	5.5	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20251028	8.0005	8.13	8.0005	8.0731	2114	8.057	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20251028	17	17.86	17	17.59	7100	16.7271	up	up	correct
FGEN.US	FibroGen Inc	20251028	11.06	11.215	10.81	10.81	9865	10.81	down	down	correct
FHB.US	First Hawaiian Inc	20251028	25.04	25.09	24.67	25.03	1297193	24.5149	down	down	correct
FHN.US	PF	20251028	18.64	18.65	18.4301	18.625	3021	18.3231	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20251028	4.1	4.69	4.03	4.45	347847	4.45	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20251028	32.19	32.505	31.945	32.26	826949	31.4102	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20251028	17.987	18.09	17.76	17.78	9552	17.78	down	down	correct
FISI.US	Financial Institutions Inc	20251028	29.4	29.54	29.01	29.46	138539	29.1811	up	up	correct
FISV.US	Fiserv Inc	20251028	126.73	128.78	125.8	126.17	5802800	126.17	down	down	correct
FITB.US	Fifth Third Bancorp	20251028	42.45	42.5	42.015	42.275	5143335	41.9192	down	down	correct
FITBI.US	Fifth Third Bancorp	20251028	25.67	25.72	25.64	25.72	8228	25.215	up	up	correct
FITBO.US	Fifth Third Bancorp	20251028	20.69	20.695	20.52	20.57	12700	20.2465	down	down	correct
FITBP.US	Fifth Third Bancorp	20251028	25.07	25.29	24.83	25.2	7500	24.8209	up	up	correct
FIVE.US	Five Below Inc	20251028	160.05	164.98	156.5	160.67	1085727	160.67	up	up	correct
FIVN.US	Five9 Inc	20251028	23.66	24.38	23.35	23.65	1582086	23.65	down	down	correct
FIZZ.US	National Beverage Corp	20251028	34.81	34.81	33.72	33.75	228382	33.75	down	down	correct
FKWL.US	Franklin Wireless Corp	20251028	5.05	5.1	4.88	5.02	17100	4.9812	down	down	correct
FLEX.US	Flex Ltd	20251028	65.51	65.95	63.23	64.26	5495977	64.26	down	down	correct
FLGC.US	Flora Growth Corp	20251028	12.08	13.68	11.045	11.63	25058	11.63	down	down	correct
FLGT.US	Fulgent Genetics Inc	20251028	23.44	23.54	22.94	23.43	196800	23.43	down	down	correct
FLL.US	Full House Resorts Inc	20251028	2.72	2.74	2.64	2.67	172213	2.67	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251028	19.2	19.305	17.9	18.1	4433400	18.1	down	down	correct
FLNT.US	Fluent Inc	20251028	2.13	2.13	2.08	2.11	33365	2.11	down	down	correct
FLUX.US	Flux Power Holdings Inc	20251028	5.41	5.56	4.2	4.34	1555600	4.34	down	down	correct
FLWS.US	1	20251028	3.865	3.87	3.53	3.67	2032355	3.67	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20251028	25.781	25.818	25.781	25.815	1500	24.9715	up	up	correct
FLXS.US	Flexsteel Industries Inc	20251028	36	36.66	36	36.02	48110	35.8435	up	up	correct
FLYW.US	Flywire Corporation	20251028	13.86	13.99	13.63	13.635	962236	13.635	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20251028	24.14	24.99	23.285	23.9	25729	23.6893	down	down	correct
FMBH.US	First Mid Bancshares Inc	20251028	36.6	36.92	36.32	36.795	29330	36.3364	up	up	correct
FMNB.US	Farmers National Banc Corp	20251028	13.39	13.555	13.225	13.52	260845	13.1953	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20251028	13.5	14	13.458	13.5	12700	13.5
FNKO.US	Funko Inc	20251028	3.14	3.155	3.095	3.1	425134	3.1	down	down	correct
FNLC.US	The First Bancorp Inc	20251028	25.24	25.43	25.0525	25.26	13485	24.9209	up	up	correct
FNWB.US	First Northwest Bancorp	20251028	8.8	9.49	8.8	9.47	30767	9.47	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20251028	33.12	34	32.46	32.46	66000	32.3584	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20251028	8.89	9.08	8.78	8.86	3703002	8.86	down	down	correct
FONR.US	FONAR Corporation	20251028	15.3	15.6	15.3	15.39	1900	15.39	up	up	correct
FORA.US	Forian Inc	20251028	2.35	2.4	2.248	2.38	44600	2.38	up	up	correct
FORD.US	Forward Industries Inc	20251028	16.72	16.9999	15.43	15.84	558548	15.84	down	down	correct
FORM.US	FormFactor Inc	20251028	43.5	43.75	41.84	42.42	966998	42.42	down	down	correct
FORR.US	Forrester Research Inc	20251028	8.89	8.9899	8.8	8.86	126742	8.86	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20251028	142.88	142.88	142.88	142.88	289	142.4506
FOSL.US	Fossil Group Inc	20251028	2.3	2.325	2.17	2.21	576146	2.21	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251028	17.6	18.6	17.6	18.303	14900	17.8322	up	up	correct
FOX.US	Fox Corporation	20251028	55.4	55.485	54.47	54.53	768000	54.2385	down	down	correct
FOXA.US	Fox Corporation	20251028	62.105	62.16	61.05	61.11	3150000	60.8117	down	down	correct
FOXF.US	Fox Factory Holding Corp	20251028	24.25	24.26	23.2604	23.39	311111	23.39	down	down	correct
FPAY.US	FlexShopper Inc	20251028	0.0058	0.0299	0.0058	0.0061	105777	0.0061	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20251028	46.55	46.78	46.25	46.55	16500	45.8955
FRBA.US	First Bank	20251028	15.77	15.84	15.6406	15.83	33278	15.6868	up	up	correct
FRHC.US	Freedom Holding Corp	20251028	155.78	160.23	155.78	158.62	77300	158.62	up	up	correct
FRME.US	First Merchants Corporation	20251028	36.69	36.715	36.33	36.59	222230	35.9012	down	down	correct
FROG.US	JFrog Ltd	20251028	50.11	50.4	49.25	50.25	518800	50.25	up	up	correct
FROPX.US	FROPX	20251028	17.02	17.02	17.02	17.02	0	15.9772
FRPH.US	FRP Holdings Inc	20251028	24.5	24.55	23.91	23.96	76083	23.96	down	down	correct
FRPT.US	Freshpet Inc	20251028	55.78	55.78	53.44	53.82	1015783	53.82	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20251028	11.37	11.435	11.27	11.3	2331353	11.3	down	down	correct
FRST.US	Primis Financial Corp	20251028	10.82	10.82	10.57	10.6	95536	10.4266	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251028	2.33	2.355	2.31	2.31	2874	6.93	down	up	incorrect
FSBC.US	Five Star Bancorp	20251028	35.84	37.74	35.5801	37.23	130497	36.7867	up	down	incorrect
FSBW.US	FS Bancorp Inc	20251028	38.87	39.515	38.87	39.01	10538	38.4618	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20251028	11.51	11.7	11.505	11.7	5539	11.7	up	down	incorrect
FSFG.US	First Savings Financial Group Inc	20251028	30.55	30.84	30.1	30.45	34640	30.3023	down	up	incorrect
FSLR.US	First Solar Inc	20251028	246.07	249.27	236.841	239.6	2552517	239.6	down	up	incorrect
FSTR.US	L.B. Foster Company	20251028	26.38	26.91	26.38	26.65	19957	26.65	up	down	incorrect
FSV.US	FirstService Corporation	20251028	161.82	164.605	159.09	159.44	283618	159.1587	down	up	incorrect
FTCI.US	FTC Solar Inc	20251028	9.055	9.2	8.49	8.675	58600	8.675	down	down	correct
FTDR.US	Frontdoor Inc	20251028	68.35	68.91	67.62	68.12	493540	68.12	down	down	correct
FTEK.US	Fuel Tech Inc	20251028	2.73	2.8	2.68	2.72	103347	2.72	down	down	correct
FTFT.US	Future FinTech Group Inc	20251028	2.09	2.22	2.07	2.14	5150	8.56	up	up	correct
FTHM.US	Fathom Holdings Inc	20251028	1.66	1.74	1.61	1.63	136107	1.63	down	down	correct
FTNT.US	Fortinet Inc	20251028	86.065	87.04	84.98	85.87	4895581	85.87	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20251028	9.59	10.11	9.505	10	1013700	10	up	up	correct
FULT.US	Fulton Financial Corporation	20251028	17.9	18.03	17.73	17.97	1115163	17.7967	up	up	correct
FULTP.US	Fulton Financial Corporation	20251028	19.88	19.88	19.67	19.68	6400	19.3511	down	down	correct
FUNC.US	First United Corporation	20251028	36.4	36.84	36.01	36.01	21140	35.7728	down	down	correct
FUND.US	Sprott Focus Trust Inc	20251028	8.39	8.49	8.36	8.44	3800	8.2591	up	up	correct
FUSB.US	First US Bancshares Inc	20251028	12.42	12.42	12.42	12.42	243	12.3592
FUTU.US	Futu Holdings Limited	20251028	182.98	189.5	178.02	187.74	2315710	187.74	up	up	correct
FVCB.US	FVCBankcorp Inc	20251028	12.5	12.944	12.4008	12.5	16833	12.4497
FWONA.US	Formula One Group	20251028	87.6	87.78	86.69	87.37	64200	87.37	down	down	correct
FWONK.US	Formula One Group	20251028	94.63	95.43	93.51	95.055	1080800	95.055	up	up	correct
FWRD.US	Forward Air Corporation	20251028	19.89	20.54	19.56	19.76	614651	19.76	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251028	17.87	17.9722	17.49	17.69	873558	17.69	down	down	correct
FXNC.US	First National Corporation	20251028	22.72	22.89	22.52	22.52	8201	22.2243	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20251028	37.54	37.725	37.46	37.63	1901707	37.63	up	up	correct
GABC.US	German American Bancorp Inc	20251028	39.45	40.74	39.2	40.22	174324	39.6453	up	up	correct
GAIA.US	Gaia Inc	20251028	5.62	5.62	5.26	5.31	31971	5.31	down	down	correct
GAIN.US	Gladstone Investment Corporation	20251028	14	14.15	13.87	14.1	232300	13.777	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251028	25.2	25.2	24.9601	25.0334	1827	25.0334	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251028	23.99	23.99	23.94	23.94	1200	23.94	down	down	correct
GALT.US	Galectin Therapeutics Inc	20251028	5.05	5.26	5.05	5.14	1435000	5.14	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251028	7.67	7.68	7.42	7.48	695658	7.48	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251028	0.719	0.725	0.692	0.692	1533100	0.692	down	down	correct
GANX.US	Gain Therapeutics Inc	20251028	1.95	2.08	1.9	1.92	844891	1.92	down	down	correct
GASS.US	StealthGas Inc	20251028	6.52	6.52	6.46	6.51	40674	6.51	down	down	correct
GBCI.US	Glacier Bancorp Inc	20251028	43.55	43.55	42.75	42.81	590400	42.4811	down	down	correct
GBDC.US	Golub Capital BDC Inc	20251028	14.23	14.32	14.13	14.19	1811978	13.8008	down	down	correct
GBIO.US	Generation Bio Co	20251028	5.99	6	5.765	5.795	63652	5.795	down	down	correct
GBLI.US	Global Indemnity Group LLC	20251028	29	29	28.57	28.57	1800	28.2103	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20251028	17.17	17.17	17.17	17.17	0	17.17
GBRGW.US	Goldenbridge Acquisition Limited	20251028	0.0465	0.0523	0.0465	0.049	8242	0.049	up	up	correct
GCBC.US	Greene County Bancorp Inc	20251028	22.91	22.96	22.46	22.55	9954	22.353	down	down	correct
GCMG.US	GCM Grosvenor Inc	20251028	11.71	11.75	11.61	11.61	460100	11.3641	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20251028	0.2163	0.2163	0.2163	0.2163	1000	0.2163
GCREX.US	Griffin Institutional Access Real Estate	20251028	22.71	22.71	22.71	22.71	0	22.4133
GDEN.US	Golden Entertainment Inc	20251028	22.3	22.725	22.1	22.66	200964	22.4551	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251028	25.76	25.76	24.2901	24.2901	2499	24.2901	down	down	correct
GDRX.US	GoodRx Holdings Inc	20251028	3.78	3.81	3.64	3.66	3091462	3.66	down	down	correct
GDS.US	GDS Holdings Limited	20251028	35.94	36.26	35.25	35.87	725114	35.87	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20251028	8.14	8.46	8.06	8.22	1116738	8.22	up	up	correct
GECC.US	Great Elm Capital Corporation	20251028	7.88	7.99	7.705	7.9	160341	7.5214	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251028	25.05	25.05	25.05	25.05	0	24.6827
GEG.US	Great Elm Group Inc	20251028	2.51	2.53	2.47	2.49	5600	2.49	down	down	correct
GENC.US	Gencor Industries Inc	20251028	13.98	14.21	13.93	13.93	7100	13.93	down	down	correct
GEOS.US	Geospace Technologies Corporation	20251028	27.2	28.31	26.75	27.74	224168	27.74	up	up	correct
GERN.US	Geron Corporation	20251028	1.27	1.28	1.24	1.28	4787448	1.28	up	up	correct
GEVO.US	Gevo Inc	20251028	2.39	2.415	2.33	2.33	3134025	2.33	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251028	1.05	1.087	1.04	1.045	273400	1.045	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20251028	0.1375	0.1738	0.1375	0.1732	7198	0.1732	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251028	34.74	35.4518	34.04	34.64	3619307	34.64	down	up	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20251028	49.51	53.38	48.4	52.4	5479400	51.6937	up	down	incorrect
GH.US	Guardant Health Inc	20251028	70.85	70.85	68.33	69.58	1933647	69.58	down	up	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20251028	14.13	14.32	13.81	14	221074	14	down	up	incorrect
GIFI.US	Gulf Island Fabrication Inc	20251028	7.9	7.9747	7.7	7.78	7679	7.78	down	down	correct
GIGGU.US	GigCapital4 Inc	20251028	11.85	11.85	11.85	11.85	0	11.85
GIGGW.US	GigCapital4 Inc	20251028	1.08	1.08	0.95	0.96	75150	0.96	down	down	correct
GIGM.US	GigaMedia Limited	20251028	1.63	1.6601	1.63	1.66	2902	1.66	up	up	correct
GIII.US	G	20251028	28.2	28.84	27.78	28.19	343279	28.1003	down	down	correct
GILD.US	Gilead Sciences Inc	20251028	119.77	120.28	117.79	117.88	4723541	117.1065	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20251028	14.48	14.84	14.45	14.71	662100	14.71	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251028	1.552	1.58	1.38	1.39	205438	1.39	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20251028	24.52	24.52	24.52	24.52	0	24.2004
GLAD.US	Gladstone Capital Corporation	20251028	19.62	19.91	19.52	19.79	201700	19.1981	up	up	correct
GLBE.US	Global	20251028	34.84	36.51	34.75	36.1	1178802	36.1	up	up	correct
GLBS.US	Globus Maritime Limited	20251028	1.13	1.17	1.13	1.16	24300	1.16	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20251028	4.765	4.765	4.45	4.48	23911	4.48	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20251028	10.97	11.14	10.89	10.98	399775	10.98	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20251028	1.36	1.5265	1.36	1.47	106261	1.47	up	up	correct
GLNG.US	Golar LNG Limited	20251028	41.39	41.47	40.38	41.03	1712183	40.7627	down	down	correct
GLPG.US	Galapagos NV	20251028	31.08	31.69	30.95	31.34	188778	31.34	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20251028	44.88	44.88	44.35	44.44	1597724	43.6295	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20251028	12.14	12.25	12.05	12.06	104876	12.06	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251028	24.05	24.05	24.05	24.05	0	23.7364
GLSI.US	Greenwich LifeSciences Inc	20251028	9.7	9.82	9.342	9.43	38700	9.43	down	down	correct
GLTO.US	Galecto Inc	20251028	7.12	7.43	7.02	7.16	58508	7.16	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251028	12.25	12.69	11.98	12.43	1295189	12.43	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20251028	0.5	0.5	0.35	0.355	7400	0.355	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251028	0.055	0.055	0.055	0.055	300	0.055
GNFT.US	Genfit SA	20251028	4.201	4.201	4.07	4.2	566	4.2	down	down	correct
GNLN.US	Greenlane Holdings Inc	20251028	3.18	3.41	3.18	3.24	61200	3.24	up	up	correct
GNPX.US	Genprex Inc	20251028	9.52	9.8908	6.62	6.99	4502364	6.99	down	down	correct
GNSS.US	Genasys Inc	20251028	2.18	2.19	2.1	2.16	85650	2.16	down	down	correct
GNTX.US	Gentex Corporation	20251028	23.77	23.97	23.61	23.67	3180305	23.554	down	down	correct
GO.US	Grocery Outlet Holding Corp	20251028	14.245	14.81	14.19	14.62	2688900	14.62	up	up	correct
GOCO.US	GoHealth Inc	20251028	4.34	4.4242	4.295	4.32	28868	4.32	down	down	correct
GOGO.US	Gogo Inc	20251028	9.37	9.57	9.31	9.44	823438	9.44	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20251028	11.46	11.46	11.205	11.26	454578	10.8665	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20251028	22.36	22.71	22.22	22.495	3400	21.9555	up	up	correct
GOOG.US	Alphabet Inc	20251028	270.2	271.38	267.17	268.43	20101200	268.255	down	down	correct
GOOGL.US	Alphabet Inc	20251028	269.69	270.73	266.5	267.47	29738561	267.2952	down	down	correct
GOSS.US	Gossamer Bio Inc	20251028	2.37	2.4	2.281	2.38	1558700	2.38	up	up	correct
GOVX.US	GeoVax Labs Inc	20251028	0.58	0.607	0.565	0.599	38148	14.975	up	up	correct
GP.US	GreenPower Motor Company Inc	20251028	2.65	2.8	2.64	2.69	17600	2.69	up	up	correct
GPRE.US	Green Plains Inc	20251028	10.59	10.745	10.32	10.34	1747978	10.34	down	down	correct
GPRO.US	GoPro Inc	20251028	2.09	2.1274	2.01	2.09	6430739	2.09
GRBK.US	Green Brick Partners Inc	20251028	65.84	67.86	64.62	66.83	219700	66.83	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20251028	2.07	2.15	1.95	1.97	260600	1.97	down	up	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251028	13.725	13.95	13.725	13.725	1100	13.3905
GRFS.US	Grifols S.A	20251028	9.37	9.42	9.235	9.36	414642	9.36	down	up	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251028	25.16	25.16	25.16	25.16	0	24.8317
GRIN.US	Grindrod Shipping Holdings Ltd	20251028	27.6	27.66	27.6	27.624	7200	27.6064	up	down	incorrect
GRMN.US	Garmin Ltd	20251028	250.01	250.62	244.89	248.09	1123900	247.0307	down	up	incorrect
GRNQ.US	Greenpro Capital Corp	20251028	1.41	1.46	1.36	1.45	22062	1.45	up	down	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20251028	0.0004	0.0004	0.0004	0.0004	501	0.0004
GROW.US	U.S. Global Investors Inc	20251028	2.6	2.64	2.5801	2.6	39251	2.5694
GRPN.US	Groupon Inc	20251028	20.63	20.82	19.6	19.99	1498500	19.99	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20251028	0.0265	0.0286	0.0265	0.027	67105	0.027	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20251028	60	60.26	59.17	59.17	10745	59.17	down	up	incorrect
GRWG.US	GrowGeneration Corp	20251028	1.68	1.695	1.615	1.62	287660	1.62	down	up	incorrect
GSBC.US	Great Southern Bancorp Inc	20251028	57.55	57.91	57	57.6	37113	57.2045	up	up	correct
GSHD.US	Goosehead Insurance Inc	20251028	72.43	74.1	70.73	73.99	289003	73.99	up	up	correct
GSIT.US	GSI Technology Inc	20251028	11.65	12.2	11.01	11.43	6121389	11.43	down	down	correct
GSM.US	Ferroglobe PLC	20251028	5.055	5.17	5.005	5.02	1155889	5.005	down	down	correct
GSRDX.US	GSRDX	20251028	7.46	7.46	7.46	7.46	0	7.3096
GSREX.US	GSREX	20251028	7.46	7.46	7.46	7.46	0	7.3235
GSRHX.US	GSRHX	20251028	7.92	7.92	7.92	7.92	0	7.7648
GSRJX.US	GSRJX	20251028	7.47	7.47	7.47	7.47	0	7.3246
GSRQX.US	GSRQX	20251028	7.62	7.62	7.62	7.62	0	7.4696
GT.US	The Goodyear Tire & Rubber Company	20251028	7.09	7.14	7.03	7.08	5702800	7.08	down	down	correct
GTBP.US	GT Biopharma Inc	20251028	0.69	0.7	0.667	0.667	218200	0.667	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20251028	1.19	1.2	1.17	1.19	43000	1.19
GTIM.US	Good Times Restaurants Inc	20251028	1.67	1.73	1.6	1.6	150934	1.6	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251028	48.73	48.98	47.99	48.21	1634700	48.21	down	down	correct
GTX.US	Garrett Motion Inc	20251028	17.24	17.44	16.875	17.43	4741300	17.2775	up	up	correct
GURE.US	Gulf Resources Inc	20251028	5.21	5.3572	5.02	5.22	15039	5.22	up	up	correct
GWRS.US	Global Water Resources Inc	20251028	10.45	10.47	10.29	10.42	49944	10.3062	down	down	correct
GYRO.US	Gyrodyne LLC	20251028	9.6	9.61	9.6	9.61	1000	9.61	up	up	correct
HAFC.US	Hanmi Financial Corporation	20251028	27.04	27.35	26.88	27.32	115141	26.7757	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20251028	1.4	1.41	1.34	1.35	1014963	1.35	down	down	correct
HALL.US	Hallmark Financial Services Inc	20251028	0.051	0.051	0.051	0.051	0	0.051
HALO.US	Halozyme Therapeutics Inc	20251028	65.65	66.25	64.55	65.4	958600	65.4	down	down	correct
HAS.US	Hasbro Inc	20251028	77.77	78.29	77.05	77.94	1484200	76.6937	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20251028	15.6	15.73	15.37	15.54	61710352	15.4043	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20251028	23.08	23.2	23.02	23.04	24200	22.3327	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20251028	18.48	18.48	18.26	18.41	61656	18.1103	down	down	correct
HBCP.US	Home Bancorp Inc	20251028	54.04	55.505	53.025	53.48	23872	52.9066	down	down	correct
HBIO.US	Harvard Bioscience Inc	20251028	0.4019	0.4059	0.3965	0.3999	404532	0.3999	down	down	correct
HBNC.US	Horizon Bancorp Inc	20251028	16.26	16.465	16.125	16.19	936268	16.0373	down	down	correct
HBT.US	HBT Financial Inc	20251028	24.3	24.855	23.47	24.42	17800	24.0211	up	up	correct
HCAT.US	Health Catalyst Inc	20251028	3.44	3.545	3.35	3.38	778423	3.38	down	down	correct
HCKT.US	The Hackett Group Inc	20251028	18.6	18.675	18.42	18.43	255970	18.3191	down	down	correct
HCM.US	HUTCHMED (China) Limited	20251028	14.67	14.83	14.55	14.67	25827	14.67
HCSG.US	Healthcare Services Group Inc	20251028	18.93	19.25	18.75	19.23	1239705	19.23	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251028	2.63	2.95	2.63	2.88	15935	172.8	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251028	3.85	3.9196	3.85	3.89	41625	3.89	up	up	correct
HDSN.US	Hudson Technologies Inc	20251028	9.32	9.47	9.2604	9.32	157986	9.32
HELE.US	Helen of Troy Limited	20251028	19.77	21.12	19.675	20.15	880461	20.15	up	up	correct
HEPS.US	D	20251028	2.66	2.71	2.65	2.69	250066	2.69	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251028	14.63	15.025	14.63	15	1979	14.8889	up	up	correct
HFFG.US	HF Foods Group Inc	20251028	2.27	2.34	2.2	2.2	109050	2.2	down	down	correct
HFWA.US	Heritage Financial Corporation	20251028	23.14	23.37	22.93	23.36	145874	22.8973	up	up	correct
HGBL.US	Heritage Global Inc	20251028	1.47	1.49	1.46	1.48	34200	1.48	up	up	correct
HIFS.US	Hingham Institution for Savings	20251028	304.58	304.58	282.87	287.1	63293	285.083	down	up	incorrect
HIHO.US	Highway Holdings Limited	20251028	1.63	1.64	1.54	1.6	5924	1.6	down	up	incorrect
HIMX.US	Himax Technologies Inc	20251028	9.53	9.58	9.36	9.43	623885	9.43	down	up	incorrect
HITI.US	High Tide Inc. Common Shares	20251028	3.19	3.27	3.16	3.16	257022	3.16	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20251028	5.86	5.95	5.52	5.57	17331500	5.57	down	up	incorrect
HLIT.US	Harmonic Inc	20251028	10.41	10.6	10.34	10.55	401713	10.55	up	up	correct
HLMN.US	Hillman Solutions Corp	20251028	9.49	9.68	9.48	9.66	675444	9.66	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20251028	119.85	122.13	117.75	117.89	537927	117.4139	down	down	correct
HNNA.US	Hennessy Advisors Inc	20251028	9.84	9.8878	9.53	9.53	8216	9.2606	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251028	24.8	24.8	24.702	24.75	4500	24.4483	down	down	correct
HNRG.US	Hallador Energy Company	20251028	20.48	21.13	20.37	21.05	201540	21.05	up	up	correct
HNST.US	The Honest Company Inc	20251028	3.68	3.69	3.58	3.6	2498640	3.6	down	down	correct
HOFT.US	Hooker Furniture Corporation	20251028	9.3508	9.3508	8.76	8.78	40772	8.6855	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20251028	0.45	0.45	0.45	0.45	1700	0.45
HOLX.US	Hologic Inc	20251028	73.97	74.1	73.85	74.01	3334762	74.01	up	up	correct
HON.US	Honeywell International Inc	20251028	202.4599	203.0914	200.9142	202.0829	4500232	199.8873	down	down	correct
HONE.US	HarborOne Bancorp Inc	20251028	13.01	13.04	12.58	12.72	566200	12.72	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251028	146	148.11	145.63	146.25	13446700	146.25	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20251028	0.88	0.885	0.836	0.84	214300	0.84	down	down	correct
HOPE.US	Hope Bancorp Inc	20251028	10.67	10.86	10.43	10.79	885241	10.5276	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20251028	1.39	1.41	1.36	1.39	246700	1.39
HOWL.US	Werewolf Therapeutics Inc	20251028	1.71	1.72	1.6	1.62	623261	1.62	down	down	correct
HPK.US	HighPeak Energy Inc	20251028	6.65	6.72	6.305	6.35	1158600	6.3121	down	down	correct
HQI.US	HireQuest Inc	20251028	8.37	8.76	8.25	8.35	16100	8.2497	down	down	correct
HQY.US	HealthEquity Inc	20251028	96.33	96.7299	93.35	95.15	643166	95.15	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251028	30	30.02	29.46	29.64	611900	29.64	down	down	correct
HROW.US	Harrow Health Inc	20251028	38.24	38.61	37.77	38.15	361000	38.15	down	down	correct
HRTX.US	Heron Therapeutics Inc	20251028	1.17	1.22	1.17	1.19	1628709	1.19	up	down	incorrect
HRZN.US	Horizon Technology Finance Corporation	20251028	6.09	6.1137	6	6.01	683097	5.6219	down	up	incorrect
HSDT.US	Helius Medical Technologies Inc	20251028	7.02	7.1	6.56	6.61	443000	6.61	down	up	incorrect
HSIC.US	Henry Schein Inc	20251028	63.71	64.04	63.15	63.21	1277298	63.21	down	up	incorrect
HSII.US	Heidrick & Struggles International Inc	20251028	58.41	58.5	58.38	58.39	253735	58.2411	down	up	incorrect
HST.US	Host Hotels & Resorts Inc	20251028	16.58	16.62	16.21	16.31	5951400	15.9979	down	down	correct
HSTM.US	HealthStream Inc	20251028	25.85	25.95	25.53	25.83	123013	25.7973	down	down	correct
HTBK.US	Heritage Commerce Corp	20251028	10.6	10.69	10.4999	10.64	436060	10.4105	up	down	incorrect
HTHT.US	Huazhu Group Limited	20251028	38.82	38.82	38.12	38.25	1146847	38.25	down	up	incorrect
HTLD.US	Heartland Express Inc	20251028	8.06	8.14	7.965	7.98	476501	7.9627	down	up	incorrect
HTOO.US	Fusion Fuel Green PLC	20251028	4.85	4.87	4.72	4.72	12600	4.72	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20251028	0.0227	0.0239	0.0212	0.0217	12690	0.0217	down	down	correct
HUBG.US	Hub Group Inc	20251028	36.33	36.33	35.59	35.73	420426	35.6174	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20251028	1.38	1.47	1.33	1.44	49717	1.44	up	up	correct
HUIZ.US	Huize Holding Limited	20251028	3.72	3.82	3.72	3.82	600	3.82	up	up	correct
HUMA.US	Humacyte Inc	20251028	1.68	1.74	1.65	1.7	2894013	1.7	up	up	correct
HUMAW.US	Humacyte Inc	20251028	0.211	0.2353	0.2067	0.2202	4406	0.2202	up	up	correct
HURC.US	Hurco Companies Inc	20251028	18.13	18.203	17.61	17.825	14842	17.825	down	down	correct
HURN.US	Huron Consulting Group Inc	20251028	154.27	154.315	150.49	152.48	129516	152.48	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251028	50.685	54.84	49.47	50.23	7101408	50.23	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20251028	29.99	29.99	29.99	29.99	2981	29.813
HWC.US	Hancock Whitney Corporation	20251028	56.56	57.27	56.22	56.88	997400	56.0506	up	up	correct
HWCPZ.US	HWCPZ	20251028	24.478	24.546	24.3	24.53	3800	23.7318	up	up	correct
HWKN.US	Hawkins Inc	20251028	168.76	168.86	162.7201	165.23	115463	164.7668	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20251028	11.28	11.28	11.28	11.28	100	11.28
HYFM.US	Hydrofarm Holdings Group Inc	20251028	2.69	2.76	2.61	2.67	37900	2.67	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20251028	6.82	8.19	6.8	8.01	2554900	8.01	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20251028	15.76	15.85	15.46	15.56	834007	15.56	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251028	10.22	10.23	10.21	10.21	916432	10.21	down	down	correct
IBCP.US	Independent Bank Corporation	20251028	31.63	32.22	31.0364	31.64	97170	30.5139	up	up	correct
IBEX.US	IBEX Limited	20251028	38.01	38.33	37.45	37.51	62344	37.51	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20251028	70	70	68.57	68.65	2595300	68.492	down	down	correct
IBOC.US	International Bancshares Corporation	20251028	67.97	68.31	67.435	67.56	133743	66.8788	down	down	correct
IBRX.US	ImmunityBio Inc	20251028	2.65	2.66	2.57	2.58	7604900	2.58	down	down	correct
ICCC.US	ImmuCell Corporation	20251028	6.16	6.6452	6.16	6.16	60232	6.16
ICCM.US	Icecure Medical	20251028	0.78	0.79	0.75	0.7648	675266	0.7648	down	down	correct
ICFI.US	ICF International Inc	20251028	87.19	89.41	86.62	88.135	332292	87.9905	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20251028	23.34	23.34	22.32	22.63	625062	22.63	down	up	incorrect
ICLR.US	ICON Public Limited Company	20251028	180.61	180.72	174.54	177.73	1019490	177.73	down	up	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20251028	2.84	2.85	2.82	2.83	18200	2.7001	down	up	incorrect
ICUI.US	ICU Medical Inc	20251028	122.12	125	119.8	120.11	341600	120.11	down	up	incorrect
IDCC.US	InterDigital Inc	20251028	386.83	393.206	370.58	372.48	520564	371.6498	down	up	incorrect
IDN.US	Intellicheck Inc	20251028	4.7	4.7624	4.62	4.63	56465	4.63	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20251028	640.525	646	633.18	634.36	397172	634.36	down	up	incorrect
IDYA.US	IDEAYA Biosciences Inc	20251028	32.58	33.64	32.385	33.19	1388000	33.19	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20251028	8.15	8.22	8.11	8.17	528600	7.7031	up	down	incorrect
IESC.US	IES Holdings Inc	20251028	412.78	417.42	404.69	410.62	112308	410.62	down	up	incorrect
IFBD.US	Infobird Co. Ltd	20251028	1.17	1.18	1.11	1.18	31175	1.18	up	down	incorrect
IFMK.US	iFresh Inc	20251028	0.0002	0.0002	0.0002	0.0002	0	0.0002
IFRX.US	InflaRx N.V	20251028	1.65	1.65	1.4801	1.51	928949	1.51	down	up	incorrect
IGIC.US	International General Insurance Holdings Ltd	20251028	22.05	22.25	21.5	22.02	70964	21.976	down	down	correct
IHRT.US	iHeartMedia Inc	20251028	3.25	3.25	3.1501	3.2	300739	3.2	down	down	correct
III.US	Information Services Group Inc	20251028	5.6	5.745	5.5452	5.67	170553	5.6258	up	up	correct
IIIV.US	i3 Verticals Inc	20251028	33.01	33.53	32.9375	33.08	145790	33.08	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251028	1.06	1.06	1.02	1.05	282219	1.05	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251028	0.4	0.4	0.4	0.4	300	0.4
IKT.US	Inhibikase Therapeutics Inc	20251028	1.55	1.57	1.46	1.47	91742	1.47	down	down	correct
ILMN.US	Illumina Inc	20251028	100	100.18	97.64	97.8	1049400	97.8	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20251028	5.83	5.9	5.76	5.8	312534	5.7481	down	down	correct
IMAB.US	I	20251028	4.74	4.88	4.4298	4.64	2670445	4.64	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251028	10.05	10.05	10.05	10.05	0	10.05
IMCC.US	IM Cannabis Corp	20251028	1.41	1.55	1.37	1.41	176216	1.41
IMCR.US	Immunocore Holdings plc	20251028	33.5	34.145	33.22	33.75	109657	33.75	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20251028	71.63	72.75	71.5	71.95	88018	71.7776	up	up	correct
IMMP.US	Immutep Limited	20251028	2.02	2.03	1.98	1.99	169426	1.99	down	down	correct
IMMR.US	Immersion Corporation	20251028	6.85	6.8673	6.73	6.75	530026	6.6728	down	down	correct
IMNM.US	Immunome Inc	20251028	16.6	16.97	16.27	16.39	669400	16.39	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251028	22.12	23.3203	22.12	23.29	32898	23.29	up	up	correct
IMRA.US	IMARA Inc	20251028	33.94	34.56	32.7916	32.87	11983	26.6923	down	down	correct
IMRN.US	Immuron Limited	20251028	2.15	2.2099	2.13	2.2	17207	2.2	up	up	correct
IMRX.US	Immuneering Corporation	20251028	6.34	6.545	6.1325	6.49	939006	6.49	up	up	correct
IMTE.US	Integrated Media Technology Limited	20251028	0.992	1.05	0.954	1.03	58900	1.03	up	up	correct
IMTX.US	Immatics N.V	20251028	10.55	10.72	10.25	10.36	360686	10.36	down	down	correct
IMUX.US	Immunic Inc	20251028	0.85	0.87	0.811	0.84	1557600	0.84	down	down	correct
IMVT.US	Immunovant Inc	20251028	21.26	22	21.05	21.98	2010800	21.98	up	up	correct
IMXI.US	International Money Express Inc	20251028	14.84	14.88	14.84	14.86	959320	14.86	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20251028	2.08	2.14	2.06	2.1	49600	2.1	up	up	correct
INBK.US	First Internet Bancorp	20251028	19.07	19.4499	18.81	18.83	85348	18.7743	down	down	correct
INBKZ.US	INBKZ	20251028	24.75	24.75	23.48	24.3	3600	23.2971	down	down	correct
INBX.US	Inhibrx Inc	20251028	58	68.53	57.83	68.49	817200	68.49	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251028	1.47	1.47	1.4	1.44	14707	1.44	down	down	correct
INCY.US	Incyte Corporation	20251028	92.14	93.98	84.02	91.65	6876194	91.65	down	down	correct
INDB.US	Independent Bank Corp	20251028	68	68.7	67.71	68.29	171282	67.7576	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251028	5.55	5.66	5.37	5.465	2928700	5.465	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20251028	3.52	3.64	3.18	3.45	54100	3.45	down	down	correct
INGN.US	Inogen Inc	20251028	8.62	8.655	8.43	8.53	134299	8.53	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251028	14.34	14.407	14.01	14.195	10100	14.195	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20251028	2.04	2.052	2	2	54263	2	down	down	correct
INMB.US	INmune Bio Inc	20251028	1.83	1.845	1.79	1.82	162071	1.82	down	down	correct
INMD.US	InMode Ltd	20251028	15.6	15.6	15.19	15.27	464034	15.27	down	down	correct
INN.US	PF	20251028	19.71	20.7	19.66	20.24	15693	19.4693	up	up	correct
INNV.US	InnovAge Holding Corp	20251028	5.02	5.25	4.91	5.08	66710	5.08	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20251028	2.5	2.67	2.44	2.58	1599000	2.58	up	up	correct
INOD.US	Innodata Inc	20251028	79.78	80.72	75.38	75.48	1042488	75.48	down	down	correct
INOV.US	Inovalon Holdings Inc	20251028	33.66	33.6899	33.66	33.6718	15683	33.6718	up	up	correct
INSE.US	Inspired Entertainment Inc	20251028	8	8.07	7.81	7.86	61000	7.86	down	down	correct
INSG.US	Inseego Corp	20251028	15.18	16.27	15.06	15.76	302800	15.76	up	up	correct
INSM.US	Insmed Incorporated	20251028	164.02	167.07	163.11	165.29	1172542	165.29	up	up	correct
INTA.US	Intapp Inc. Common Stock	20251028	39.82	40.18	39.565	39.62	467500	39.62	down	down	correct
INTC.US	Intel Corporation	20251028	39.59	42.48	39.54	41.53	181256406	41.53	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20251028	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20251028	37.03	37.04	35.24	36.45	9400	36.45	down	down	correct
INTU.US	Intuit Inc	20251028	684.73	688.8987	678.245	678.93	1103280	677.6819	down	down	correct
INTZ.US	Intrusion Inc	20251028	1.9	1.995	1.9	1.91	211239	1.91	up	up	correct
INVA.US	Innoviva Inc	20251028	17.61	17.9	17.51	17.69	505156	17.69	up	up	correct
INVE.US	Identiv Inc	20251028	3.84	4.02	3.84	3.96	22577	3.96	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20251028	2.02	2.032	1.925	1.99	4456343	1.99	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20251028	0.0521	0.0606	0.0493	0.0591	334327	0.0591	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20251028	0.928	0.9499	0.8551	0.901	1393353	0.901	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20251028	72.99	74.04	72.495	73.57	2559568	73.57	up	up	correct
IOSP.US	Innospec Inc	20251028	75.13	75.73	74.38	75.26	167908	74.3535	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20251028	2.31	2.35	2.16	2.19	10161100	2.19	down	up	incorrect
IPAR.US	Inter Parfums Inc	20251028	94.78	96.12	93.1	95.91	255588	94.9987	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20251028	4.1	4.1	2.8	3.06	8293051	3.06	down	up	incorrect
IPGP.US	IPG Photonics Corporation	20251028	87.04	87.845	85.43	87.01	177431	87.01	down	up	incorrect
IPHA.US	Innate Pharma S.A	20251028	2.22	2.23	2.04	2.09	26622	2.09	down	up	incorrect
IPSC.US	Century Therapeutics Inc.	20251028	0.5955	0.63	0.5955	0.6198	1169726	0.6198	up	up	correct
IPW.US	iPower Inc.	20251028	22.75	29.1	22.75	29.1	51227	29.1	up	up	correct
IPWR.US	Ideal Power Inc	20251028	5.59	5.65	5.44	5.6	16400	5.6	up	up	correct
IQ.US	iQIYI Inc	20251028	2.26	2.27	2.2	2.26	6777691	2.26
IRBT.US	iRobot Corporation	20251028	3.69	3.69	3.04	3.045	8045526	3.045	down	down	correct
IRDM.US	Iridium Communications Inc	20251028	18	18.005	17.28	17.32	2336346	17.1813	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251028	63.68	67.32	61.85	62.42	27360400	62.42	down	down	correct
IRIX.US	IRIDEX Corporation	20251028	1.05	1.065	1.0044	1.01	102546	1.01	down	down	correct
IRMD.US	IRadimed Corporation	20251028	77.8	80.645	76.645	79.79	108529	79.0655	up	up	correct
IRTC.US	iRhythm Technologies Inc	20251028	181.68	188.53	181	182.67	472722	182.67	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251028	1.62	1.64	1.515	1.54	1085797	1.54	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20251028	0.835	0.86	0.8	0.86	188000	0.86	up	up	correct
ISRG.US	Intuitive Surgical Inc	20251028	546.62	552.2	539	545.39	1586355	545.39	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20251028	10.29	10.3	10.041	10.12	263010	10.12	down	down	correct
ISTR.US	Investar Holding Corporation	20251028	24.71	25	24.22	24.5	47300	24.3998	down	down	correct
ITIC.US	Investors Title Company	20251028	265.26	265.26	259.76	261.42	32076	252.8157	down	down	correct
ITRI.US	Itron Inc	20251028	135.5	136.27	133.355	133.95	859555	133.95	down	down	correct
ITRM.US	Iterum Therapeutics plc	20251028	0.69	0.69	0.66	0.663	856200	0.663	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20251028	38	38.851	37.99	38.5	57529	38.0562	up	up	correct
IVA.US	Inventiva S.A	20251028	6.94	7.9825	4.51	5.27	1431442	5.27	down	up	incorrect
IZEA.US	IZEA Worldwide Inc	20251028	5.28	5.55	5.15	5.17	211585	5.17	down	down	correct
JACK.US	Jack in the Box Inc	20251028	17.15	17.46	16.9	17.06	1016426	17.06	down	down	correct
JAGX.US	Jaguar Health Inc	20251028	2.05	2.1	1.98	2.06	20600	2.06	up	up	correct
JAKK.US	JAKKS Pacific Inc	20251028	18.93	19.44	18.47	18.69	100253	18.2052	down	down	correct
JAMF.US	Jamf Holding Corp	20251028	10.95	11.265	10.926	11.15	1533837	11.15	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251028	27.7	31.59	27.5	29.76	3081900	29.76	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251028	139.37	139.73	137.43	138.13	351100	138.13	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251028	168.03	168.74	165.86	166.56	994570	165.7945	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20251028	4.58	4.6	4.06	4.16	56595488	4.16	down	up	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20251028	60.58	61.365	60.13	60.19	86130	59.3613	down	up	incorrect
JD.US	JD.com Inc	20251028	33.99	34.77	33.82	34.53	12463900	34.53	up	up	correct
JFIN.US	Jiayin Group Inc	20251028	10.03	10.062	8.82	8.96	343947	8.96	down	down	correct
JFU.US	9F Inc	20251028	4.97	5.02	4.841	4.92	7499	4.92	down	down	correct
JG.US	Aurora Mobile Limited	20251028	8.085	8.1	8.08	8.1	1521	8.1	up	up	correct
JJSF.US	J & J Snack Foods Corp	20251028	91.02	91.285	89.93	90.49	186523	89.7277	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20251028	156.11	156.39	154.15	154.3	762400	153.2293	down	down	correct
JOUT.US	Johnson Outdoors Inc	20251028	42.735	43.375	42.24	42.92	25330	42.6014	up	up	correct
JPM.US	PM	20251028	19.35	19.42	19.2422	19.3	160638	18.7677	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20251028	3.42	3.48	3.33	3.46	146290	3.3524	up	up	correct
JRVR.US	James River Group Holdings Ltd	20251028	5.38	5.38	5.16	5.17	137134	5.1623	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251028	19.55	19.5799	19.42	19.5799	10955	19.2087	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20251028	2.33	2.39	2.29	2.34	278900	2.34	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20251028	0.0812	0.1054	0.0812	0.1054	4206	0.1054	up	up	correct
JVA.US	Coffee Holding Co. Inc	20251028	4.41	4.4984	4.39	4.45	25863	4.3344	up	up	correct
JWEL.US	Jowell Global Ltd	20251028	1.58	1.69	1.58	1.63	20100	1.63	up	up	correct
JYNT.US	The Joint Corp	20251028	8.34	8.34	8.12	8.3	62290	8.3	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20251028	0.29	0.309	0.272	0.279	87113	11.16	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251028	0.8107	0.833	0.7901	0.833	248196	0.833	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20251028	93.38	94.38	92.3	93.58	305975	93.0308	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20251028	11.2	11.42	11.005	11.13	1672219	11.13	down	down	correct
KARO.US	Karooooo Ltd	20251028	45.79	47.01	45.04	45.29	40802	45.29	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251028	0.6	0.6074	0.5632	0.5822	57695	0.5822	down	down	correct
KBNT.US	Kubient Inc	20251028	0.0001	0.0001	0.0001	0.0001	11172	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20251028	13.12	13.415	13.12	13.31	935700	13.31	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20251028	29.02	29.1	28.36	28.85	26860700	28.6131	down	down	correct
KE.US	Kimball Electronics Inc	20251028	29.65	29.65	28.7606	29.25	109071	29.25	down	up	incorrect
KELYA.US	Kelly Services Inc	20251028	12.18	12.235	12.01	12.01	164591	11.808	down	up	incorrect
KELYB.US	Kelly Services Inc	20251028	12.43	12.43	12.43	12.43	0	12.2693
KEQU.US	Kewaunee Scientific Corporation	20251028	43.76	43.92	42.815	42.94	4869	42.94	down	up	incorrect
KFFB.US	Kentucky First Federal Bancorp	20251028	3.69	3.69	3.63	3.63	3965	3.63	down	down	correct
KFRC.US	Kforce Inc	20251028	27.6	27.64	26.39	26.51	355500	25.7862	down	down	correct
KHC.US	The Kraft Heinz Company	20251028	25.49	25.67	25.305	25.52	16389600	24.7065	up	up	correct
KIDS.US	OrthoPediatrics Corp	20251028	16.95	17.18	16.7	16.91	146042	16.91	down	down	correct
KINS.US	Kingstone Companies Inc	20251028	14.99	14.99	14.51	14.51	107631	14.4166	down	down	correct
KLAC.US	KLA Corporation	20251028	1206.6801	1209.66	1195.79	1206.04	665400	1202.4574	down	up	incorrect
KLDO.US	Kaleido Biosciences Inc	20251028	0.0037	0.0037	0.0001	0.0001	2423	0.0001	down	up	incorrect
KLIC.US	Kulicke and Soffa Industries Inc	20251028	40.38	41.45	40.13	40.99	346176	40.8064	up	down	incorrect
KLTR.US	Kaltura Inc. Common Stock	20251028	1.58	1.6856	1.58	1.66	206550	1.66	up	down	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20251028	1.83	1.8634	1.77	1.78	95426	1.78	down	up	incorrect
KMDA.US	Kamada Ltd	20251028	7.03	7.0799	6.93	6.95	50001	6.95	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20251028	1.23	1.24	1.16	1.195	200136	1.195	down	up	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251028	41.365	42.05	35.2	39.43	1310676	39.43	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20251028	431.99	435.4	419.07	420.01	425400	419.5415	down	up	incorrect
KOD.US	Kodiak Sciences Inc	20251028	18.73	19.27	18.4	19.245	457300	19.245	up	down	incorrect
KOPN.US	Kopin Corporation	20251028	3.7	3.7	3.4901	3.54	4065776	3.54	down	down	correct
KOSS.US	Koss Corporation	20251028	5.05	5.16	5	5.06	26900	5.06	up	up	correct
KPLT.US	Katapult Holdings Inc	20251028	12.38	12.5	11.958	12.35	25800	12.35	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20251028	2.5	2.52	2.44	2.455	17400	2.455	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20251028	6.43	6.6	6.3	6.33	108045	6.33	down	down	correct
KRKR.US	36Kr Holdings Inc	20251028	5.56	5.86	5.56	5.8	1082	5.8	up	up	correct
KRMD.US	Repro Med Systems Inc	20251028	4.13	4.14	3.94	4.01	60613	4.01	down	down	correct
KRNT.US	Kornit Digital Ltd	20251028	15.14	15.16	14.46	14.54	234935	14.54	down	down	correct
KRNY.US	Kearny Financial Corp	20251028	6.51	6.58	6.435	6.57	391648	6.3702	up	up	correct
KROS.US	Keros Therapeutics Inc	20251028	14.9	15.44	14.77	15.18	960603	15.18	up	up	correct
KRT.US	Karat Packaging Inc	20251028	24.96	25.25	24.5	24.75	110500	23.797	down	down	correct
KRUS.US	Kura Sushi USA Inc	20251028	63.79	65	60.75	60.81	193408	60.81	down	down	correct
KRYS.US	Krystal Biotech Inc	20251028	189.77	190.485	185.054	189.65	260366	189.65	down	down	correct
KTCC.US	Key Tronic Corporation	20251028	3.29	3.53	3.29	3.46	46042	3.46	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251028	91.07	92.4481	89.69	89.78	1808771	89.78	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20251028	0.691	0.734	0.691	0.722	58200	0.722	up	up	correct
KURA.US	Kura Oncology Inc	20251028	11.05	11.05	10.38	10.51	2188706	10.51	down	down	correct
KVHI.US	KVH Industries Inc	20251028	5.81	6.15	5.81	6.05	19200	6.05	up	up	correct
KXIN.US	Kaixin Auto Holdings	20251028	0.89	0.94	0.81	0.858	17140	25.74	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20251028	60.56	62.11	60.27	61.95	496400	61.95	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20251028	7.15	7.46	6.97	7.25	33100	7.25	up	up	correct
KZR.US	Kezar Life Sciences Inc	20251028	6.22	6.3	6.06	6.25	189222	6.25	up	up	correct
LAKE.US	Lakeland Industries Inc	20251028	16.65	16.7278	16.26	16.34	75922	16.3089	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20251028	119.7	119.86	118.29	119.38	317987	117.6921	down	down	correct
LAND.US	Gladstone Land Corporation	20251028	9.19	9.32	9.11	9.22	325000	9.0447	up	up	correct
LANDM.US	Gladstone Land Corporation	20251028	24.91	24.91	24.91	24.91	200	24.703
LANDO.US	Gladstone Land Corporation	20251028	19.65	20	19.6	19.77	37300	19.2721	up	up	correct
LARAX.US	LARAX	20251028	8.82	8.82	8.82	8.82	0	8.5551
LARK.US	Landmark Bancorp Inc	20251028	25.82	26.24	25.49	25.7	4620	24.0915	down	down	correct
LASR.US	nLIGHT Inc	20251028	33.73	33.96	32.5732	32.59	549738	32.59	down	down	correct
LAUR.US	Laureate Education Inc	20251028	29.82	29.985	29.57	29.84	595329	29.84	up	up	correct
LAZR.US	Luminar Technologies Inc	20251028	2.295	2.295	2.05	2.06	6293800	2.06	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20251028	56.29	57.25	55.91	57.04	51084	57.04	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20251028	56.69	57.48	56	57.3	464564	57.3	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20251028	24.716	24.716	24.67	24.67	2700	24.2291	down	down	correct
LBTYA.US	Liberty Global plc	20251028	10.91	11.005	10.86	10.95	1156563	10.95	up	up	correct
LBTYB.US	Liberty Global plc	20251028	12.6	12.6	11.71	11.71	800	11.71	down	down	correct
LBTYK.US	Liberty Global plc	20251028	11.07	11.14	10.72	11.1	517731	11.1	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20251028	29.9599	30.04	29.9426	30.0046	8610	29.9736	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20251028	18.11	19.475	17.72	18.11	20515300	18.11
LCNB.US	LCNB Corp	20251028	15.35	15.53	15.195	15.42	19215	15.0093	up	up	correct
LCRDX.US	LCRDX	20251028	8.82	8.82	8.82	8.82	0	8.4658
LCRUX.US	LCRUX	20251028	8.82	8.82	8.82	8.82	0	8.5555
LCUT.US	Lifetime Brands Inc	20251028	3.7	3.78	3.62	3.62	46959	3.5301	down	down	correct
LE.US	Lands' End Inc	20251028	16.2	16.865	16.06	16.73	131924	16.73	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20251028	241.65	242.67	238.56	240.64	309680	239.8589	down	down	correct
LEDS.US	SemiLEDs Corporation	20251028	2.73	2.8	2.65	2.795	51340	2.795	up	up	correct
LEE.US	Lee Enterprises Incorporated	20251028	4.64	4.73	4.4001	4.535	25180	4.535	down	down	correct
LEGH.US	Legacy Housing Corporation	20251028	23.78	23.96	23.18	23.22	91553	23.22	down	down	correct
LEGN.US	Legend Biotech Corporation	20251028	32.01	32.585	31.52	32.57	1079700	32.57	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251028	46.04	46.04	46.04	46.04	0	45.4356
LESL.US	Leslie's Inc	20251028	4.11	4.244	3.87	3.96	100700	3.96	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20251028	1	1.027	0.938	0.953	127100	0.953	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20251028	0.0338	0.0338	0.0338	0.0338	4571	0.0338
LFMD.US	LifeMD Inc	20251028	6.15	6.24	6.11	6.15	427061	6.15
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251028	23.86	23.86	23.86	23.86	0	23.2915
LFST.US	LifeStance Health Group Inc. Common Stock	20251028	5.15	5.15	5.01	5.1	833447	5.1	down	down	correct
LFUS.US	Littelfuse Inc	20251028	270.67	270.67	261.42	262.53	310633	261.1464	down	down	correct
LFVN.US	LifeVantage Corporation	20251028	8.51	8.746	8.4	8.51	100200	8.3724
LGHL.US	Lion Group Holding Ltd	20251028	1.1	1.12	1	1.02	11462	13.26	down	down	correct
LGIH.US	LGI Homes Inc	20251028	44.22	46.055	42.77	44.86	490888	44.86	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251028	189.05	194.44	187.97	188.87	259400	188.87	down	down	correct
LGO.US	Largo Resources Ltd	20251028	1.16	1.17	1.09	1.12	1782969	1.12	down	down	correct
LGVN.US	Longeveron Inc	20251028	0.92	0.93	0.914	0.929	305100	0.929	up	up	correct
LI.US	Li Auto Inc	20251028	21.29	21.34	21.13	21.33	3664442	21.33	up	up	correct
LIDR.US	Aeye Inc	20251028	2.685	2.8299	2.61	2.66	2713945	2.66	down	down	correct
LIDRW.US	AEye Inc	20251028	0.1869	0.1976	0.176	0.1844	14906	0.1844	down	down	correct
LILA.US	Liberty Latin America Ltd	20251028	8.22	8.275	7.99	8	278810	8	down	down	correct
LILAK.US	Liberty Latin America Ltd	20251028	8.29	8.38	8.07	8.1	1189113	8.1	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20251028	22.63	23.04	22.275	22.5	326916	22.5	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20251028	12.48	12.51	11.995	12.17	315618	12.17	down	down	correct
LINK.US	Interlink Electronics Inc	20251028	6.56	6.72	6.0667	6.2533	125100	6.2533	down	down	correct
LIQT.US	LiqTech International Inc	20251028	2.37	2.43	2.34	2.38	1932	2.38	up	up	correct
LITE.US	Lumentum Holdings Inc	20251028	193.81	199.82	188.3	198.39	3168836	198.39	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251028	3.98	4.37	3.93	3.99	1546000	3.99	up	up	correct
LIVE.US	Live Ventures Incorporated	20251028	16.05	16.07	15.64	15.8	4200	15.8	down	down	correct
LIVN.US	LivaNova PLC	20251028	54.29	54.29	53.5285	53.86	588980	53.86	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251028	4.15	4.35	4.05	4.28	68645	4.28	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251028	0.1599	0.1649	0.1599	0.1599	17802	0.1599
LKFN.US	Lakeland Financial Corporation	20251028	58.34	59	57.6501	58.215	161709	57.7175	down	down	correct
LKQ.US	LKQ Corporation	20251028	31.33	31.375	30.89	30.96	3753024	30.6462	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20251028	89.77	90.17	87.59	89.54	108650	89.3337	down	down	correct
LMB.US	Limbach Holdings Inc	20251028	99	100.438	97.5	97.97	51710	97.97	down	down	correct
LMFA.US	LM Funding America Inc	20251028	1.13	1.13	1.01	1.03	648200	1.03	down	down	correct
LMNR.US	Limoneira Company	20251028	14.48	14.6567	14.37	14.38	73324	14.2932	down	down	correct
LNSR.US	LENSAR Inc	20251028	11.9582	11.9582	11.725	11.87	46903	11.87	down	down	correct
LNT.US	Alliant Energy Corporation	20251028	68.71	68.835	67.74	67.98	2342493	66.9279	down	down	correct
LNTH.US	Lantheus Holdings Inc	20251028	58.06	58.13	56.27	57.33	1080100	57.33	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20251028	5.04	5.09	5.03	5.04	25841	4.9167
LOB.US	Live Oak Bancshares Inc	20251028	32.82	32.84	32.16	32.29	182900	32.2337	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20251028	9.76	9.88	9.52	9.55	339650	9.55	down	up	incorrect
LOGC.US	LogicBio Therapeutics Inc	20251028	7.45	7.59	7.05	7.3	71900	7.3	down	up	incorrect
LOGI.US	Logitech International S.A	20251028	112.89	113.88	111.985	113.73	861056	113.73	up	down	incorrect
LOOP.US	Loop Industries Inc	20251028	1.76	1.78	1.7	1.75	34547	1.75	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20251028	217.78	217.98	213.83	214.45	206620	214.45	down	up	incorrect
LOVE.US	The Lovesac Company	20251028	14.87	15.28	14.79	15.15	294642	15.15	up	up	correct
LPCN.US	Lipocine Inc	20251028	2.83	2.83	2.72	2.75	29763	2.75	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20251028	343.34	345.34	340.06	343.1	692575	342.8267	down	down	correct
LPRO.US	Open Lending Corporation	20251028	1.83	1.86	1.78	1.8	440196	1.8	down	down	correct
LPSN.US	LivePerson Inc	20251028	6.76	6.7999	6.1206	6.31	238703	6.31	down	down	correct
LPTH.US	LightPath Technologies Inc	20251028	8.6	9.19	8.27	8.44	2329527	8.44	down	down	correct
LPTX.US	Leap Therapeutics Inc	20251028	0.482	0.5698	0.4747	0.5342	7330597	0.5342	up	up	correct
LQDA.US	Liquidia Corporation	20251028	22.87	24.38	22.56	23.15	2510893	23.15	up	up	correct
LQDT.US	Liquidity Services Inc	20251028	23.91	24.485	23.86	24.14	86467	24.14	up	up	correct
LRCX.US	Lam Research Corporation	20251028	155.52	156.13	154.28	155.62	7939700	155.1783	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20251028	4.35	4.48	4.1968	4.35	1270534	4.35
LSBK.US	Lake Shore Bancorp Inc	20251028	13.57	13.7295	13.51	13.65	35821	13.4814	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20251028	71.59	73.14	71.03	71.84	1854071	71.84	up	up	correct
LSTR.US	Landstar System Inc	20251028	130.23	132.03	127.53	129.41	738196	126.9262	down	down	correct
LTAFX.US	Altst Strgs Fd A	20251028	15.16	15.16	15.16	15.16	0	14.4394
LTBR.US	Lightbridge Corporation	20251028	24.28	26.2	23.69	24.42	1342400	24.42	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20251028	14.11	14.11	14.11	14.11	0	14.0395
LTCH.US	Latch Inc	20251028	0.12	0.12	0.11	0.12	309700	0.12
LTIFX.US	LTIFX	20251028	15.37	15.37	15.37	15.37	0	15.2933
LTRN.US	Lantern Pharma Inc	20251028	4.03	4.11	3.8	3.98	290247	3.98	down	down	correct
LTRX.US	Lantronix Inc	20251028	5.11	5.22	5.03	5.11	228925	5.11
LTRYW.US	Lottery Com	20251028	0.0136	0.0145	0.0132	0.0145	23533	0.0145	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251028	1.28	1.28	1.235	1.27	637352	1.27	down	down	correct
LULU.US	Lululemon Athletica Inc	20251028	181.4	181.52	175.18	179.98	3800100	179.98	down	down	correct
LUNA.US	Luna Innovations Incorporated	20251028	1.49	1.74	1.49	1.7	106900	1.7	up	up	correct
LUNG.US	Pulmonx Corporation	20251028	1.88	2.89	1.86	1.98	100342305	1.98	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251028	5.08	5.6848	5.07	5.64	55191	5.64	up	up	correct
LVO.US	LiveOne Inc	20251028	5.35	5.55	5.28	5.31	115581	5.31	down	down	correct
LVTX.US	Lava Therapeutics B.V	20251028	1.59	1.61	1.58	1.61	13760	1.61	up	up	correct
LWAY.US	Lifeway Foods Inc	20251028	25.76	25.82	25.25	25.325	27753	25.325	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251028	4.94	5.16	4.8224	4.86	950129	4.86	down	down	correct
LX.US	LexinFintech Holdings Ltd	20251028	4.85	4.86	3.945	3.97	21241600	3.97	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251028	0.514	0.514	0.45	0.496	661700	0.496	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251028	1.39	1.41	1.36	1.37	1459637	1.37	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251028	17.11	17.59	16.48	16.71	12913	16.71	down	down	correct
LYFT.US	Lyft Inc	20251028	20.79	20.82	20.01	20.03	11391014	20.03	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20251028	6.02	6.43	5.93	5.94	23360	5.94	down	down	correct
LYTS.US	LSI Industries Inc	20251028	23.41	23.58	23.0717	23.51	72206	23.3931	up	up	correct
LZ.US	LegalZoom.com Inc	20251028	10.22	10.33	10.19	10.29	1013160	10.29	up	up	correct
MANH.US	Manhattan Associates Inc	20251028	189.12	189.12	183.01	185.95	883824	185.95	down	down	correct
MAPS.US	WM Technology Inc	20251028	1.12	1.125	1.07	1.09	1052391	1.09	down	down	correct
MAPSW.US	WM Technology Inc	20251028	0.0259	0.0327	0.023	0.0254	65508	0.0254	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251028	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251028	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251028	269.88	271.19	265.32	265.46	1089900	264.3235	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20251028	19.63	20.29	18.67	18.88	40462100	18.88	down	down	correct
MARK.US	Remark Holdings Inc	20251028	0.006	0.006	0.004	0.004	40544	0.004	down	down	correct
MARPS.US	Marine Petroleum Trust	20251028	5.11	5.13	4.77	4.78	18800	4.6199	down	down	correct
MASI.US	Masimo Corporation	20251028	147.59	148.595	146.01	146.41	418135	146.41	down	down	correct
MASS.US	908 Devices Inc	20251028	8.37	9.2	7.875	7.99	394951	7.99	down	down	correct
MAT.US	Mattel Inc	20251028	18.98	19.44	18.66	19.23	3815200	19.23	up	up	correct
MATW.US	Matthews International Corporation	20251028	23.25	23.585	23.035	23.31	216274	22.8512	up	down	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20251028	3.56	3.56	3.38	3.44	42260	3.44	down	up	incorrect
MBCN.US	Middlefield Banc Corp	20251028	33.59	34.14	33.59	34.01	36488	33.6018	up	down	incorrect
MBIN.US	Merchants Bancorp	20251028	32.15	32.46	31.67	32.39	153955	32.3006	up	down	incorrect
MBINN.US	Merchants Bancorp	20251028	20.48	20.5	20.32	20.5	8200	20.095	up	down	incorrect
MBIO.US	Mustang Bio Inc	20251028	1.51	1.52	1.48	1.5	59932	1.5	down	up	incorrect
MBOT.US	Microbot Medical Inc	20251028	2.37	2.38	2.18	2.19	3781600	2.19	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20251028	0.49	0.498	0.4774	0.4829	41716	12.0725	down	down	correct
MBUU.US	Malibu Boats Inc	20251028	33.94	33.94	33.205	33.36	83551	33.36	down	down	correct
MBWM.US	Mercantile Bank Corporation	20251028	44.68	45.08	44.075	44.81	49495	44.1178	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251028	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251028	26.17	26.46	26.15	26.41	31500	25.9384	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251028	22.49	22.635	22.11	22.45	125493	22.45	down	up	incorrect
MCHP.US	Microchip Technology Incorporated	20251028	64.51	64.61	63	63.64	4808700	62.7019	down	up	incorrect
MCHX.US	Marchex Inc	20251028	1.85	1.85	1.78	1.83	9628	1.83	down	up	incorrect
MCRB.US	Seres Therapeutics Inc	20251028	17.01	17.397	16.75	17.16	76500	17.16	up	down	incorrect
MCRI.US	Monarch Casino & Resort Inc	20251028	92.79	93.56	91.67	92.15	90089	91.577	down	up	incorrect
MDB.US	MongoDB Inc	20251028	343	343.82	335.88	336.46	885500	336.46	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20251028	430.14	435	426.655	429.18	279302	429.18	down	up	incorrect
MDIA.US	MediaCo Holding Inc	20251028	1.24	1.26	1.19	1.19	49475	1.19	down	up	incorrect
MDLZ.US	Mondelez International Inc	20251028	61.6	62.43	60.21	60.21	15035000	59.6607	down	up	incorrect
MDRR.US	Medalist Diversified REIT Inc	20251028	13.355	13.355	13.355	13.355	625	13.2823
MDRX.US	Allscripts Healthcare Solutions Inc	20251028	4.7	4.73	4.7	4.7	8400	4.7
MDWD.US	MediWound Ltd	20251028	18.21	18.46	18.085	18.27	38649	18.27	up	up	correct
MDXG.US	MiMedx Group Inc	20251028	6.71	6.89	6.68	6.88	521600	6.88	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251028	4.82	5.33	4.8	5	2067500	5	up	up	correct
MEDP.US	Medpace Holdings Inc	20251028	598.17	599.98	571.03	580.53	398668	580.53	down	down	correct
MELI.US	MercadoLibre Inc	20251028	2290.54	2298.05	2250.05	2290.14	385602	2290.14	down	down	correct
MEOH.US	Methanex Corporation	20251028	34.83	35.1	33.95	34.52	509079	34.3561	down	down	correct
MERC.US	Mercer International Inc	20251028	2.6	2.615	2.43	2.44	904313	2.44	down	down	correct
MESA.US	Mesa Air Group Inc	20251028	1.44	1.48	1.42	1.44	5651	21.6
MESO.US	Mesoblast Limited	20251028	16.74	17.0006	16.66	16.73	92352	16.73	down	down	correct
METC.US	Ramaco Resources Inc	20251028	29	32.36	27.56	28.22	7104468	28.22	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20251028	10.77	12.347	10.77	11.29	147000	11.29	up	up	correct
MFIN.US	Medallion Financial Corp	20251028	9.87	9.895	9.72	9.72	48375	9.6025	down	down	correct
MGEE.US	MGE Energy Inc	20251028	85.75	86.81	84.09	85.26	72421	84.2821	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20251028	20.89	20.91	20.523	20.63	16927	20.5135	down	down	correct
MGNI.US	Magnite Inc	20251028	20.07	20.27	19.6	19.89	1604900	19.89	down	down	correct
MGNX.US	MacroGenics Inc	20251028	1.9	1.94	1.85	1.85	360957	1.85	down	down	correct
MGPI.US	MGP Ingredients Inc	20251028	23.55	24.05	23.34	23.67	232874	23.5601	up	up	correct
MGRC.US	McGrath RentCorp	20251028	114.17	114.325	111.685	113.04	196954	112.5472	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20251028	8.88	9.4966	8.75	9.26	503746	9.26	up	up	correct
MGYR.US	Magyar Bancorp Inc	20251028	16.875	16.98	16.875	16.97	2035	16.7956	up	up	correct
MIDD.US	The Middleby Corporation	20251028	131.36	133.21	129.76	130	528416	130	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251028	1.35	1.4	1.27	1.28	39786	25.6	down	down	correct
MIND.US	MIND Technology Inc	20251028	11.23	11.45	10.3705	10.55	420082	10.55	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251028	71.2	71.79	70.105	70.51	329730	70.51	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20251028	1.91	1.92	1.82	1.83	1938600	1.83	down	down	correct
MITK.US	Mitek Systems Inc	20251028	9.58	9.64	9.4	9.43	252167	9.43	down	down	correct
MKSI.US	MKS Instruments Inc	20251028	143.54	143.66	140.26	140.48	769300	140.1301	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20251028	14.58	14.58	14.58	14.58	1100	14.2345
MKTX.US	MarketAxess Holdings Inc	20251028	166.97	167.24	163.09	163.38	536323	161.9483	down	down	correct
MLAB.US	Mesa Laboratories Inc	20251028	76.11	79.185	75.41	77.91	95022	77.625	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251028	10.49	10.49	10.46	10.46	4913	10.46	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20251028	11	11	11	11	0	11
MLCO.US	Melco Resorts & Entertainment Limited	20251028	8.47	8.47	8.12	8.15	1697494	8.15	down	down	correct
MLKN.US	MillerKnoll Inc	20251028	16.93	17.14	16.7042	16.92	604071	16.5702	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20251028	2.63	2.79	2.59	2.79	74931	2.7797	up	up	correct
MMSI.US	Merit Medical Systems Inc	20251028	82.26	83.04	81.73	82.79	442863	82.79	up	up	correct
MMYT.US	MakeMyTrip Limited	20251028	90	90.8	79.445	80.75	3782581	80.75	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20251028	1.11	1.11	1.09	1.1	39940	1.1	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251028	198	202.31	197.1	200.52	486300	200.52	up	up	correct
MNKD.US	MannKind Corporation	20251028	5.37	5.45	5.26	5.3	2930900	5.3	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251028	12.7	13.08	12.41	12.87	863388	12.87	up	up	correct
MNOV.US	MediciNova Inc	20251028	1.2	1.21	1.2	1.21	14138	1.21	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20251028	79.23	82.735	77	79.92	183600	79.92	up	up	correct
MNRO.US	Monro Inc	20251028	18.13	18.315	17.8	18.08	1170862	17.5914	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20251028	19.25	19.37	18.74	19.13	31499	18.9412	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20251028	24.325	24.325	24.325	24.325	0	23.8647
MNST.US	Monster Beverage Corporation	20251028	69.158	69.54	68.47	69.32	3472329	69.32	up	up	correct
MNTK.US	Montauk Renewables Inc	20251028	2.14	2.16	2.08	2.09	79556	2.09	down	down	correct
MNTS.US	Momentus Inc	20251028	1.23	1.26	1.19	1.2	41793	21.4286	down	down	correct
MNTSW.US	Momentus Inc	20251028	0.0506	0.0575	0.0506	0.0506	16908	0.0506
MOFG.US	MidWestOne Financial Group Inc	20251028	38.24	38.665	37.55	37.76	417005	37.3132	down	down	correct
MOGO.US	Mogo Inc	20251028	1.69	1.69	1.61	1.65	176571	1.65	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251028	3.77	3.77	3.75	3.75	399	3.75	down	down	correct
MOMO.US	Momo Inc	20251028	6.94	6.96	6.8	6.81	680331	6.81	down	down	correct
MORN.US	Morningstar Inc	20251028	218.33	222	217.38	218.12	501919	217.6181	down	down	correct
MOTS.US	Motus GI Holdings Inc	20251028	0.0002	0.0002	0.0002	0.0002	0	0.0002
MOVE.US	Movano Inc	20251028	6.83	6.91	6.74	6.76	18157	6.76	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20251028	16.65	17.14	16.6	16.95	137449	16.95	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20251028	29.46	29.95	29.27	29.95	197762	29.5327	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20251028	1097.85	1111.025	1085.99	1086.36	475891	1084.5257	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251028	4.81	4.825	4.66	4.67	3193800	4.67	down	up	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20251028	1.46	1.46	1.46	1.46	600	1.46
MRAM.US	Everspin Technologies Inc	20251028	10.63	10.73	10.47	10.49	140129	10.49	down	up	incorrect
MRBK.US	Meridian Corporation	20251028	15	15.03	14.54	14.74	56976	14.5143	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20251028	6.94	6.98	6.8016	6.85	34589	6.6603	down	up	incorrect
MRCY.US	Mercury Systems Inc	20251028	78.69	79.01	77.59	77.6	310595	77.6	down	up	incorrect
MREO.US	Mereo BioPharma Group plc	20251028	1.99	2.14	1.98	2.1	3485574	2.1	up	down	incorrect
MRKR.US	Marker Therapeutics Inc	20251028	1.01	1.04	0.9997	1.01	103995	1.01
MRM.US	MEDIROM Healthcare Technologies Inc	20251028	2.6	2.7345	2.6	2.62	81774	2.62	up	down	incorrect
MRNA.US	Moderna Inc	20251028	26.67	26.9	25.2	25.35	8832400	25.35	down	up	incorrect
MRSN.US	Mersana Therapeutics Inc	20251028	10.53	10.6	10.1	10.23	35200	10.23	down	down	correct
MRTN.US	Marten Transport Ltd	20251028	9.96	10.03	9.79	9.88	1157271	9.8299	down	down	correct
MRUS.US	Merus N.V	20251028	94.62	94.96	94.585	94.9	2027282	94.9	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251028	3.31	3.4	3.18	3.23	1169656	3.23	down	down	correct
MRVL.US	Marvell Technology Inc	20251028	88.955	89.98	87.79	88.46	13029270	88.3964	down	down	correct
MS.US	PO	20251028	18.47	18.48	18.4	18.45	100477	18.1753	down	down	correct
MSBI.US	Midland States Bancorp Inc	20251028	16.65	16.755	16.4	16.42	122785	15.8706	down	down	correct
MSEX.US	Middlesex Water Company	20251028	61.6	61.6	59.9	60.99	176995	60.1781	down	down	correct
MSFT.US	Microsoft Corporation	20251028	550	553.72	540.77	542.07	29986680	539.8252	down	up	incorrect
MSGM.US	Motorsport Games Inc	20251028	2.3	2.45	2.21	2.41	8100	2.41	up	down	incorrect
MSTR.US	MicroStrategy Incorporated	20251028	295.14	297.2	284.25	284.64	7996800	284.64	down	down	correct
MSVB.US	Mid	20251028	16.7	16.7	16.7	16.7	0	16.7
MTC.US	Mmtec Inc	20251028	0.798	0.856	0.768	0.8	254800	0.8	up	up	correct
MTCH.US	Match Group Inc	20251028	32.79	32.885	32.36	32.68	2392100	32.4887	down	down	correct
MTEX.US	Mannatech Incorporated	20251028	8.96	9.16	8.7501	8.89	2949	8.89	down	down	correct
MTLS.US	Materialise NV	20251028	5.97	6.14	5.6003	5.7	395330	5.7	down	down	correct
MTRX.US	Matrix Service Company	20251028	14.29	14.515	14.19	14.49	169369	14.49	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251028	146.02	148.25	144.545	147.88	1000547	147.88	up	up	correct
MU.US	Micron Technology Inc	20251028	218.93	222.9	217.56	221.91	14957500	221.8204	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251028	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251028	26.24	27.37	26	27.03	32507	26.6976	up	up	correct
MVIS.US	MicroVision Inc	20251028	1.23	1.24	1.17	1.19	4200200	1.19	down	down	correct
MVST.US	Microvast Holdings Inc	20251028	5.335	5.5	5.14	5.28	5767374	5.28	down	down	correct
MVSTW.US	Microvast Holdings Inc	20251028	0.42	0.52	0.4126	0.455	90977	0.455	up	up	correct
MXCT.US	MaxCyte Inc.	20251028	1.55	1.57	1.525	1.55	320996	1.55
MYFW.US	First Western Financial Inc	20251028	22.65	23.52	22.34	22.77	16966	22.77	up	up	correct
MYGN.US	Myriad Genetics Inc	20251028	8.05	8.17	7.975	8.13	679832	8.13	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251028	1.62	1.6254	1.535	1.57	55718	1.57	down	down	correct
MYPS.US	Playstudios Inc	20251028	0.95	0.95	0.94	0.95	181830	0.95
MYPSW.US	MYPSW	20251028	0.015	0.015	0.015	0.015	0	0.015
MYRG.US	MYR Group Inc	20251028	219.25	223.08	216.93	218.3	184300	218.3	down	down	correct
MYSZ.US	My Size Inc	20251028	1.23	1.24	1.189	1.19	44100	1.19	down	down	correct
NAII.US	Natural Alternatives International Inc	20251028	2.77	2.9	2.72	2.86	10929	2.86	up	up	correct
NAOV.US	NanoVibronix Inc	20251028	5.78	5.98	5.68	5.89	17900	5.89	up	up	correct
NATH.US	Nathan's Famous Inc	20251028	105.81	107.87	105.095	105.16	10638	104.1006	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20251028	13.73	13.86	13.63	13.85	41600	13.85	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20251028	1.35	1.52	1.28	1.43	1497157	1.43	up	up	correct
NAVI.US	Navient Corporation	20251028	12.89	12.97	12.75	12.94	609932	12.5349	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20251028	147.38	149.98	146.625	147.38	1401311	147.38
NBN.US	Northeast Bank	20251028	95.78	97.8	94.8	97.38	39024	97.3605	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20251028	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251028	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251028	41.78	42	40.74	41.3	427037	40.5769	down	down	correct
NBTX.US	Nanobiotix S.A	20251028	18.1	18.29	17.38	17.63	232490	17.63	down	down	correct
NCMI.US	National CineMedia Inc	20251028	4.25	4.285	4.2	4.28	223730	4.2473	up	up	correct
NCNA.US	NuCana plc	20251028	4.25	4.38	4.13	4.2	91800	4.2	down	down	correct
NCNO.US	nCino Inc	20251028	27.12	27.298	26.69	26.835	1331000	26.835	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20251028	41.125	41.28	40.6582	40.74	9406	40.74	down	down	correct
NCTY.US	The9 Limited	20251028	10.17	10.54	9.9	9.99	156200	9.99	down	down	correct
NDAQ.US	Nasdaq Inc	20251028	88.78	89.31	87.87	87.96	2663194	87.697	down	down	correct
NDLS.US	Noodles & Company	20251028	0.7101	0.82	0.71	0.763	99751	6.104	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20251028	5.42	5.425	5.053	5.275	39000	5.275	down	down	correct
NDSN.US	Nordson Corporation	20251028	237.16	238.21	233.84	235.32	264139	234.5036	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251028	20.19	20.42	20.145	20.37	40486	20.1911	up	up	correct
NEGG.US	Newegg Commerce Inc	20251028	61.75	65.02	60.13	63.55	770400	63.55	up	up	correct
NEO.US	NeoGenomics Inc	20251028	10.82	11.41	9.83	9.92	8763100	9.92	down	up	incorrect
NEOG.US	Neogen Corporation	20251028	6.2	6.275	6.12	6.16	2907913	6.16	down	up	incorrect
NEON.US	Neonode Inc	20251028	3.21	3.29	3.18	3.21	243200	3.21
NEPH.US	Nephros Inc	20251028	5.27	5.97	5.09	5.74	116680	5.74	up	down	incorrect
NERV.US	Minerva Neurosciences Inc	20251028	4.46	4.8	4.45	4.6	430400	4.6	up	up	correct
NESR.US	National Energy Services Reunited Corp	20251028	12.51	12.6	12.275	12.34	528400	12.34	down	down	correct
NEWT.US	Newtek Business Services Corp	20251028	10.93	11	10.73	10.83	209577	10.6617	down	down	correct
NEXI.US	NexImmune Inc	20251028	0.0001	0.0001	0.0001	0.0001	1020	0.0001
NEXT.US	NextDecade Corporation	20251028	6.16	6.2	6.02	6.05	2099543	6.05	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251028	10.68	10.715	10.24	10.43	238674	10.198	down	down	correct
NFE.US	New Fortress Energy Inc	20251028	1.56	1.6	1.51	1.53	8182388	1.53	down	down	correct
NFLX.US	Netflix Inc	20251028	1094	1116.98	1093.008	1102.5	40209010	110.25	up	up	correct
NHTC.US	Natural Health Trends Corp	20251028	4.4	4.5	4.4	4.41	15700	4.0691	up	up	correct
NICE.US	NICE Ltd	20251028	135.09	136.95	133.77	136.895	408609	136.895	up	up	correct
NICHX.US	NICHX	20251028	26.59	26.59	26.59	26.59	0	25.9919
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251028	3.71	3.73	3.55	3.72	20105	3.72	up	up	correct
NIU.US	Niu Technologies	20251028	4.37	4.425	4.25	4.25	439908	4.25	down	down	correct
NKSH.US	National Bankshares Inc	20251028	28.25	29.03	27.802	28.49	12827	27.7578	up	up	correct
NKTR.US	Nektar Therapeutics	20251028	61.66	62.091	59.55	60.92	543055	60.92	down	down	correct
NKTX.US	Nkarta Inc	20251028	2.32	2.365	2.23	2.31	1262400	2.31	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20251028	1.2	1.21	1.025	1.05	1229693	10.5	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20251028	0.0247	0.0248	0.0145	0.0234	84230	0.0234	down	down	correct
NMFC.US	New Mountain Finance Corporation	20251028	9.69	9.8	9.66	9.73	542104	9.405	up	up	correct
NMIH.US	NMI Holdings Inc	20251028	35.84	36.015	35.41	35.95	385738	35.95	up	up	correct
NMRD.US	Nemaura Medical Inc	20251028	0.0002	0.0002	0.0002	0.0002	411	0.0002
NMRK.US	Newmark Group Inc	20251028	19.16	19.3401	19.03	19.19	1082948	19.1549	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251028	0.86	0.862	0.81	0.8168	170102	0.8168	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20251028	4.5	4.75	4.4	4.51	70047	4.51	up	up	correct
NNBR.US	NN Inc	20251028	1.93	1.95	1.88	1.88	43308	1.88	down	down	correct
NNDM.US	Nano Dimension Ltd	20251028	1.74	1.78	1.68	1.69	2746700	1.69	down	down	correct
NNOX.US	Nano	20251028	4.01	4.01	3.87	3.89	1014138	3.89	down	down	correct
NODK.US	NI Holdings Inc	20251028	13.41	13.5138	13.16	13.19	18647	13.19	down	down	correct
NOTV.US	Inotiv Inc	20251028	1.38	1.41	1.33	1.34	215235	1.34	down	down	correct
NOVT.US	Novanta Inc	20251028	131.29	131.325	126	127.68	495621	127.68	down	down	correct
NPCE.US	NeuroPace Inc	20251028	10.57	10.8099	10.45	10.62	173264	10.62	up	up	correct
NRC.US	National Research Corporation	20251028	11.43	14	11.4266	13.25	273232	13.1373	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251028	12.1	12.13	11.825	11.85	438971	11.85	down	down	correct
NRIM.US	Northrim BanCorp Inc	20251028	22.35	22.93	22.25	22.9	117929	22.6166	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20251028	11.72	12.45	11.72	11.9	2127600	11.9	up	up	correct
NRXP.US	NRx Pharmaceuticals Inc	20251028	3.17	3.25	2.96	3	579845	3	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20251028	0.1601	0.1602	0.151	0.151	1036	0.151	down	down	correct
NSIT.US	Insight Enterprises Inc	20251028	106.43	106.43	104.245	105	369353	105	down	down	correct
NSPR.US	InspireMD Inc	20251028	2.25	2.29	2.21	2.24	16400	2.24	down	down	correct
NSSC.US	Napco Security Technologies Inc	20251028	44.02	44.125	42.7	44	218388	43.857	down	down	correct
NSYS.US	Nortech Systems Incorporated	20251028	9.59	9.63	9.59	9.63	400	9.63	up	up	correct
NTAP.US	NetApp Inc	20251028	117	117.16	114.11	115.91	1667165	115.3472	down	down	correct
NTCT.US	NetScout Systems Inc	20251028	26.79	27.18	26.53	27.01	378532	27.01	up	up	correct
NTES.US	NetEase Inc	20251028	145.79	145.79	143.2	145.17	520500	144.5779	down	down	correct
NTGR.US	NETGEAR Inc	20251028	33.14	34.37	32.98	33.91	349496	33.91	up	up	correct
NTIC.US	Northern Technologies International Corporation	20251028	7.65	7.67	7.6	7.67	9658	7.6516	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20251028	14.775	14.79	13.72	13.96	17527920	13.96	down	down	correct
NTNX.US	Nutanix Inc	20251028	70	70.055	69.01	69.07	1185117	69.07	down	down	correct
NTRA.US	Natera Inc	20251028	191.97	192.695	189.01	189.57	946599	189.57	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20251028	7.65	8.25	7.13	7.76	315843	7.76	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20251028	2	2.625	2	2.625	2500	2.625	up	up	correct
NTRS.US	Northern Trust Corporation	20251028	126.33	127.65	126.1	127.34	1025300	125.8696	up	up	correct
NTRSO.US	Northern Trust Corporation	20251028	20.32	20.48	20.27	20.31	11500	20.005	down	down	correct
NTWK.US	NetSol Technologies Inc	20251028	4.39	4.69	4.39	4.5	61461	4.5	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251028	97.15	101.46	95.66	101.22	594771	101.22	up	up	correct
NUWE.US	Nuwellis Inc	20251028	3.21	3.21	3.1	3.1	17200	3.1	down	down	correct
NVAX.US	Novavax Inc	20251028	8.75	8.75	8.4	8.52	2106800	8.52	down	down	correct
NVCR.US	NovoCure Limited	20251028	13.6	13.77	13.2	13.37	1058916	13.37	down	down	correct
NVDA.US	NVIDIA Corporation	20251028	193.05	203.15	191.91	201.03	297986219	201.0188	up	up	correct
NVEC.US	NVE Corporation	20251028	72.5	73.62	71.82	72.31	28900	70.2069	down	down	correct
NVFY.US	Nova LifeStyle Inc	20251028	5.75	5.78	5.6	5.73	674584	5.73	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20251028	347.52	348.815	336.14	340.955	212966	340.955	down	down	correct
NVNO.US	enVVeno Medical Corp	20251028	0.71	0.742	0.7	0.714	7589	24.99	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20251028	0.005	0.005	0.005	0.005	0	0.005
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251028	13.74	14.123	12.605	12.83	28553100	12.83	down	down	correct
NVVE.US	Nuvve Holding Corp	20251028	0.239	0.24	0.221	0.224	21003	8.96	down	down	correct
NVVEW.US	Nuvve Holding Corp	20251028	0.0165	0.0186	0.0165	0.0184	11850	0.0184	up	up	correct
NWBI.US	Northwest Bancshares Inc	20251028	12.23	12.33	11.765	12.05	2081998	11.6727	down	down	correct
NWE.US	NorthWestern Corporation	20251028	61.92	61.93	61.1516	61.36	370438	60.763	down	down	correct
NWFL.US	Norwood Financial Corp	20251028	26.97	27	26.39	26.82	63029	26.5158	down	down	correct
NWL.US	Newell Brands Inc	20251028	5.06	5.07	4.92	5	5890900	4.8277	down	down	correct
NWPX.US	Northwest Pipe Company	20251028	54.87	56.48	54.86	55.425	66117	55.425	up	up	correct
NWS.US	News Corporation	20251028	31.04	31.46	30.99	31.17	1847600	31.17	up	up	correct
NWSA.US	News Corporation	20251028	26.81	27.005	26.62	26.68	2679305	26.68	down	down	correct
NXPI.US	NXP Semiconductors N.V	20251028	218.16	220.43	207.99	212.96	4414700	212.0131	down	down	correct
NXST.US	Nexstar Media Group Inc	20251028	190.96	191.715	189.2	191.17	216253	187.8028	up	up	correct
NXTC.US	NextCure Inc	20251028	9.51	10.4	9.51	10.35	39500	10.35	up	up	correct
NXTP.US	Nextplay Technologies Inc	20251028	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMTL.US	New York Mortgage Trust Inc Preferred	20251028	22.15	22.335	22.15	22.335	2572	22.335	up	down	incorrect
NYXH.US	Nyxoah SA Ordinary Shares	20251028	5.19	5.2471	4.95	5.01	43788	5.01	down	down	correct
OBLG.US	Oblong Inc	20251028	2.91	3	2.87	2.97	47800	2.97	up	down	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20251028	24.49	24.49	23.99	24.14	16300	23.8503	down	up	incorrect
OCC.US	Optical Cable Corporation	20251028	7.23	8.17	7.12	7.67	90800	7.67	up	down	incorrect
OCCI.US	OFS Credit Company Inc	20251028	4.92	4.92	4.87	4.88	157600	4.4203	down	up	incorrect
OCCIO.US	OFS Credit Company Inc	20251028	24.934	25	24.85	24.97	1300	24.4631	up	down	incorrect
OCFC.US	OceanFirst Financial Corp	20251028	18.54	18.825	18.35	18.74	388104	18.3361	up	down	incorrect
OCG.US	Oriental Culture Holding LTD	20251028	3.06	3.24	3.06	3.24	15	693	up	up	correct
OCGN.US	Ocugen Inc	20251028	1.57	1.58	1.51	1.52	2306100	1.52	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20251028	14.21	14.31	14.17	14.19	841864	13.7723	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20251028	11.52	11.7	11.47	11.53	1596337	11.53	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20251028	138	138.24	135.77	136.09	2065700	135.6312	down	down	correct
ODP.US	The ODP Corporation	20251028	27.82	27.84	27.77	27.8	936400	27.8	down	down	correct
OESX.US	Orion Energy Systems Inc	20251028	10.01	10.1	9.65	9.99	30552	9.99	down	down	correct
OFED.US	Oconee Federal Financial Corp	20251028	15.45	15.45	15.45	15.45	100	15.2531
OFIX.US	Orthofix Medical Inc	20251028	16.15	16.25	15.91	16.02	170975	16.02	down	down	correct
OFLX.US	Omega Flex Inc	20251028	29.37	29.48	28.55	28.55	14400	28.2263	down	down	correct
OFS.US	OFS Capital Corporation	20251028	7.14	7.2412	7.095	7.19	28097	6.9489	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251028	23.55	23.55	23.55	23.55	0	23.2474
OGI.US	OrganiGram Holdings Inc	20251028	1.69	1.7	1.63	1.64	272100	1.64	down	down	correct
OKTA.US	Okta Inc	20251028	90.245	90.98	89.18	89.31	1394685	89.31	down	down	correct
OLB.US	The OLB Group Inc	20251028	1.31	1.31	1.24	1.26	18923	1.26	down	down	correct
OLED.US	Universal Display Corporation	20251028	150.52	150.52	147.615	148.26	214840	147.6934	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251028	123.4	125.92	121.8	124.44	937128	124.44	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20251028	8.75	9.047	8.51	8.72	849900	8.72	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251028	1.09	1.145	1.07	1.11	1527249	1.11	up	up	correct
OM.US	Outset Medical Inc	20251028	14.38	14.49	13.99	14.21	177300	14.21	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251028	100.97	103.52	100.97	102.59	63975	94.546	up	up	correct
OMCL.US	Omnicell Inc	20251028	30.52	30.675	29.69	29.94	322213	29.94	down	down	correct
OMER.US	Omeros Corporation	20251028	7.73	8.05	7.44	7.96	1800957	7.96	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20251028	2.39	2.545	2.352	2.4	1793703	2.4	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20251028	0.1589	0.1875	0.135	0.1775	42502	0.1775	up	up	correct
ON.US	ON Semiconductor Corporation	20251028	52.5	52.58	51.095	51.8	6843350	51.8	down	down	correct
ONB.US	Old National Bancorp	20251028	20.78	20.81	20.26	20.38	5086100	20.1279	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20251028	1.255	1.32	1.18	1.22	2800775	1.22	down	down	correct
ONDS.US	Ondas Holdings Inc	20251028	7.52	7.64	6.66	6.79	44421400	6.79	down	down	correct
ONEW.US	OneWater Marine Inc	20251028	16.58	16.815	15.73	15.94	87264	15.94	down	down	correct
OPBK.US	OP Bancorp	20251028	13.68	13.765	13.6	13.695	50295	13.4607	up	up	correct
OPCH.US	Option Care Health Inc	20251028	28	28.255	27.47	28.2	1687867	28.2	up	up	correct
OPEN.US	Opendoor Technologies Inc	20251028	8.16	8.55	7.92	7.97	100846800	7.97	down	down	correct
OPGN.US	OpGen Inc	20251028	0.0002	0.0002	0.0002	0.0002	396	0.0002
OPHC.US	OptimumBank Holdings Inc	20251028	4.1	4.15	4.08	4.1	32800	4.1
OPINL.US	Office Properties Income Trust	20251028	2.55	2.56	2.5	2.55	12700	2.55
OPK.US	OPKO Health Inc	20251028	1.45	1.47	1.43	1.44	1234550	1.44	down	up	incorrect
OPRA.US	Opera Limited	20251028	15.85	15.94	15.365	15.52	1029930	15.0965	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20251028	5.54	5.64	5.46	5.6	373521	5.6	up	down	incorrect
OPRX.US	OptimizeRx Corporation	20251028	21.06	21.53	20.26	21.04	244047	21.04	down	up	incorrect
ORGN.US	Origin Materials Inc	20251028	0.6973	0.714	0.63	0.6379	1312544	0.6379	down	up	incorrect
ORGNW.US	Origin Materials Inc Warrant	20251028	0.021	0.025	0.021	0.022	27895	0.022	up	down	incorrect
ORGO.US	Organogenesis Holdings Inc	20251028	4.27	4.365	4.19	4.19	843799	4.19	down	down	correct
ORGS.US	Orgenesis Inc	20251028	0.15	0.15	0.15	0.15	0	0.15
ORIC.US	ORIC Pharmaceuticals Inc	20251028	13.21	13.81	13.115	13.43	896134	13.43	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20251028	95.67	97.92	95.62	96.3	5797600	96.3	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251028	2.36	2.39	2.34	2.36	89971	2.2001
ORRF.US	Orrstown Financial Services Inc	20251028	34.1	34.425	33.9	34.04	103385	33.5073	down	down	correct
OSBC.US	Old Second Bancorp Inc	20251028	18.52	18.7	18.33	18.61	477905	18.4733	up	up	correct
OSIS.US	OSI Systems Inc	20251028	252.92	254.765	249.75	250.94	129458	250.94	down	down	correct
OSPN.US	OneSpan Inc	20251028	15.94	16.13	15.8107	16.04	237134	15.8866	up	up	correct
OSS.US	One Stop Systems Inc	20251028	5.27	5.337	5.05	5.06	383496	5.06	down	down	correct
OSUR.US	OraSure Technologies Inc	20251028	2.9	2.92	2.855	2.87	434480	2.87	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20251028	21.1199	21.415	20.88	21.29	1020716	21.2369	up	up	correct
OTEX.US	Open Text Corporation	20251028	39.59	39.74	39.24	39.69	1441400	38.9473	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20251028	1.34	1.37	1.3201	1.33	510865	1.33	down	down	correct
OTLY.US	Oatly Group AB	20251028	15.8	16.05	15.48	15.62	125861	15.62	down	down	correct
OTRKP.US	Ontrak Inc	20251028	0	0	0	0	0	0
OTTR.US	Otter Tail Corporation	20251028	77.29	78.18	76.95	78.05	114951	77.0526	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20251028	35.69	35.7	35.005	35.5	12878	35.0748	down	down	correct
OVID.US	Ovid Therapeutics Inc	20251028	1.63	1.63	1.48	1.49	3079743	1.49	down	down	correct
OVLY.US	Oak Valley Bancorp	20251028	27.5	28	27.46	27.46	7528	27.1377	down	down	correct
OWSCX.US	OWSCX	20251028	19.46	19.46	19.46	19.46	0	19.0134
OXBR.US	Oxbridge Re Holdings Limited	20251028	1.68	1.68	1.6	1.66	7742	1.66	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20251028	0.281	0.281	0.2399	0.2795	54384	0.2795	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20251028	15.6	15.73	15.51	15.57	703200	13.7861	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251028	23.72	23.75	23.71	23.74	2900	23.3253	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20251028	24.475	24.475	24.45	24.45	2200	23.9378	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20251028	1.86	1.86	1.84	1.85	351833	1.7189	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251028	24.19	24.19	24.19	24.19	0	23.8473
OZK.US	Bank OZK	20251028	46	46.14	45.2184	45.44	927970	45.0044	down	up	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20251028	17.4	17.565	17.24	17.288	34100	16.7039	down	up	incorrect
PAA.US	Plains All American Pipeline L.P	20251028	16.84	17.005	16.77	16.87	4411980	16.1434	up	down	incorrect
PAAS.US	Pan American Silver Corp	20251028	33.96	35.25	33.9	35.24	4958500	35.0137	up	down	incorrect
PACB.US	Pacific Biosciences of California Inc	20251028	2.12	2.13	1.93	1.97	9162876	1.97	down	up	incorrect
PAGP.US	Plains GP Holdings L.P	20251028	17.63	17.78	17.575	17.67	1687867	16.9448	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20251028	41.49	42.065	41.2201	41.68	159306	41.4717	up	up	correct
PALI.US	Palisade Bio Inc	20251028	1.67	1.87	1.64	1.85	6506200	1.85	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251028	4.76	4.86	4.75	4.8	117322	4.7401	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20251028	221.18	223.61	219.68	221.38	4608883	221.38	up	up	correct
PASG.US	Passage Bio Inc	20251028	7.23	7.9	7	7.66	31200	7.66	up	up	correct
PATK.US	Patrick Industries Inc	20251028	103.86	104.9	103	104.75	235000	103.9369	up	up	correct
PAVM.US	PAVmed Inc	20251028	0.45	0.4699	0.4268	0.4343	20476	13.029	down	down	correct
PAX.US	Patria Investments Limited	20251028	14.89	15.09	14.88	14.93	368100	14.6212	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20251028	6.19	6.245	6.1	6.12	1511213	6.12	down	down	correct
PAYS.US	PaySign Inc	20251028	5.81	5.8693	5.68	5.74	261992	5.74	down	down	correct
PAYX.US	Paychex Inc	20251028	124.51	124.725	123.02	124.05	2763994	121.598	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251028	19.94	19.94	19.5	19.73	68808	19.73	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20251028	13.16	13.255	13.08	13.16	5850	13.16
PBHC.US	Pathfinder Bancorp Inc	20251028	14.95	15.14	14.94	14.95	1161	14.8457
PBLA.US	Panbela Therapeutics Inc	20251028	0.0002	0.0002	0.0002	0.0002	3998	0.0002
PBYI.US	Puma Biotechnology Inc	20251028	5.27	5.3	5.2	5.25	192483	5.25	down	down	correct
PCAR.US	PACCAR Inc	20251028	100.35	100.85	98.93	99.17	2689400	97.3449	down	down	correct
PCB.US	PCB Bancorp	20251028	21.24	21.81	21.24	21.4	26500	20.9973	up	up	correct
PCH.US	PotlatchDeltic Corporation	20251028	42.48	43.08	41.94	42.06	752100	41.5901	down	down	correct
PCRX.US	Pacira BioSciences Inc	20251028	21.595	21.595	20.98	21.36	267526	21.36	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20251028	0.306	0.32	0.299	0.316	70204	7.9	up	up	correct
PCT.US	PureCycle Technologies Inc	20251028	13.02	13.32	12.95	13.12	1554116	13.12	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20251028	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251028	3.3	3.4618	3.25	3.37	23976	3.37	up	up	correct
PCTY.US	Paylocity Holding Corporation	20251028	152.02	152.02	149.24	149.3	387699	149.3	down	down	correct
PCVX.US	Vaxcyte Inc	20251028	44	45.5	43.74	44.57	1418434	44.57	up	up	correct
PCYO.US	Pure Cycle Corporation	20251028	10.98	11.065	10.96	10.99	64749	10.99	up	up	correct
PDD.US	Pinduoduo Inc	20251028	136.85	138.26	136.06	138.03	4669800	138.03	up	up	correct
PDEX.US	Pro	20251028	29.03	29.04	28.5	28.71	28686	28.71	down	down	correct
PDFS.US	PDF Solutions Inc	20251028	28.53	28.67	28.03	28.57	144922	28.57	up	up	correct
PDLB.US	PDL Community Bancorp	20251028	14.57	14.67	14.56	14.58	28641	14.58	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20251028	0.94	0.94	0.92	0.933	251171	0.933	down	down	correct
PDSKX.US	PDSKX	20251028	27.12	27.12	27.12	27.12	0	26.8693
PDSRX.US	PDSRX	20251028	26.92	26.92	26.92	26.92	0	26.6711
PDSYX.US	PDSYX	20251028	27.5	27.5	27.5	27.5	0	27.2494
PEB.US	PH	20251028	17.45	17.92	17.45	17.65	3570	17.3011	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251028	31.11	31.11	30.5	30.51	4977	30.0158	down	down	correct
PEBO.US	Peoples Bancorp Inc	20251028	29.45	29.81	29.29	29.6	128787	28.8113	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251028	34.77	34.77	34.135	34.26	1051398	33.8459	down	down	correct
PEGA.US	Pegasystems Inc	20251028	66.79	67	65.1531	65.49	1025652	65.4571	down	down	correct
PENN.US	Penn National Gaming Inc	20251028	17.86	17.9532	17.02	17.35	2804464	17.35	down	down	correct
PEP.US	PepsiCo Inc	20251028	151.41	153.21	149.92	150.12	5626500	147.3495	down	down	correct
PERI.US	Perion Network Ltd	20251028	9.62	9.7	9.54	9.55	191740	9.55	down	down	correct
PESI.US	Perma	20251028	13.59	14	13.36	13.93	109168	13.93	up	up	correct
PETS.US	PetMed Express Inc	20251028	2.65	2.72	2.56	2.57	83771	2.57	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20251028	1.5	1.64	1.4	1.49	25365	1.49	down	down	correct
PETZ.US	TDH Holdings Inc	20251028	1.1188	1.1293	1.04	1.06	14305	1.06	down	down	correct
PFALX.US	PFALX	20251028	7.22	7.22	7.22	7.22	0	6.8656
PFBC.US	Preferred Bank	20251028	93.01	93.21	88.05	92.49	58800	91.7201	down	down	correct
PFFLX.US	PFFLX	20251028	7.22	7.22	7.22	7.22	0	6.8734
PFG.US	Principal Financial Group Inc	20251028	81.42	82.7354	80.01	82.2	1781426	81.4299	up	down	incorrect
PFIS.US	Peoples Financial Services Corp	20251028	47.76	48.25	47.165	48.08	16503	46.9518	up	down	incorrect
PFLT.US	PennantPark Floating Rate Capital Ltd	20251028	9.34	9.37	9.26	9.28	1032400	8.8743	down	down	correct
PFX.US	Phenixfin Corporation	20251028	43	43	43	43	1017	43
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251028	23.7	23.7	23.7	23.7	0	23.3738
PGC.US	Peapack	20251028	26.99	27.24	26.455	26.54	99374	26.4497	down	down	correct
PGEN.US	Precigen Inc	20251028	4.28	4.35	3.96	4.06	2699700	4.06	down	down	correct
PGNY.US	Progyny Inc	20251028	19.64	19.64	19.04	19.23	896100	19.23	down	down	correct
PHAR.US	Pharming Group NV	20251028	13.2	13.84	13.2	13.76	11796	13.76	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251028	13.81	13.9	13	13.54	737020	13.54	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20251028	2.18	2.18	2.119	2.16	61800	2.16	down	down	correct
PHUN.US	Phunware Inc	20251028	2.79	2.82	2.68	2.69	129800	2.69	down	down	correct
PHVS.US	Pharvaris N.V	20251028	22.74	23.15	22.2	22.65	143438	22.65	down	down	correct
PI.US	Impinj Inc	20251028	237.88	239.74	233.57	235.89	338500	235.89	down	down	correct
PIIVX.US	PIIVX	20251028	44.3	44.3	44.3	44.3	0	44.3
PINC.US	Premier Inc	20251028	28.08	28.19	28.08	28.18	746027	28.18	up	up	correct
PKBK.US	Parke Bancorp Inc	20251028	21.76	21.92	21.64	21.68	13721	21.5242	down	down	correct
PKOH.US	Park	20251028	20.47	20.98	20.0001	20.72	24188	20.4888	up	up	correct
PLAB.US	Photronics Inc	20251028	23.74	24.28	23.661	23.99	575236	23.99	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251028	17.44	17.59	17.06	17.1	1127537	17.1	down	down	correct
PLBC.US	Plumas Bancorp	20251028	40.75	41.33	40.75	41.12	11000	40.5619	up	up	correct
PLBY.US	PLBY Group Inc	20251028	1.31	1.34	1.28	1.29	207633	1.29	down	down	correct
PLCE.US	The Children's Place Inc	20251028	8.46	8.87	8.28	8.66	261026	8.66	up	up	correct
PLMR.US	Palomar Holdings Inc	20251028	114.045	114.96	110.98	112.76	221600	112.76	down	down	correct
PLPC.US	Preformed Line Products Company	20251028	228.7	232.89	223.02	228.79	128259	228.5633	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20251028	1.79	1.83	1.71	1.78	628408	1.78	down	down	correct
PLSE.US	Pulse Biosciences Inc	20251028	17.4	17.68	16.96	17.35	106062	17.35	down	down	correct
PLTK.US	Playtika Holding Corp	20251028	3.81	3.86	3.77	3.8	1626000	3.7066	down	down	correct
PLUG.US	Plug Power Inc	20251028	2.96	2.96	2.78	2.79	89845438	2.79	down	down	correct
PLUS.US	ePlus inc	20251028	73.96	74.66	72.41	74.02	94637	73.5822	up	up	correct
PLXS.US	Plexus Corp	20251028	143.29	144.94	140.5	143.68	134839	143.68	up	up	correct
PMAAX.US	PMAAX	20251028	10.24	10.24	10.24	10.24	0	10.073
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251028	0.9891	1.02	0.9651	0.983	35841	0.983	down	down	correct
PMFLX.US	PMFLX	20251028	10.24	10.24	10.24	10.24	0	10.0529
PMT.US	PC	20251028	19.11	19.15	19.04	19.1084	11405	18.281	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20251028	16.89	17.2301	16.46	16.82	49026	16.82	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20251028	1.53	1.54	1.43	1.47	755631	1.47	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20251028	1.23	1.33	1.23	1.25	290100	1.25	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20251028	86.89	86.89	85.38	86.07	870069	85.4019	down	up	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20251028	25.18	25.225	25.15	25.15	2890	24.7277	down	up	incorrect
PNNT.US	PennantPark Investment Corporation	20251028	6.6	6.67	6.56	6.61	261900	6.257	up	down	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20251028	151.73	151.81	128.8	131.82	104611	131.82	down	up	incorrect
PNTG.US	The Pennant Group Inc	20251028	25.3	26.015	25.15	25.89	312801	25.89	up	down	incorrect
POAI.US	Predictive Oncology Inc	20251028	9.26	9.69	9.16	9.69	32673	9.69	up	down	incorrect
PODD.US	Insulet Corporation	20251028	324.77	326.81	321.66	324.34	328723	324.34	down	up	incorrect
POLA.US	Polar Power Inc	20251028	4.17	4.42	3.67	4.06	16107200	4.06	down	up	incorrect
POOL.US	Pool Corporation	20251028	291.44	293.27	286.515	286.95	498442	285.5087	down	up	incorrect
POW.US	Powered Brands	20251028	20.05	20.3	19.993	20.267	42200	20.2282	up	up	correct
POWI.US	Power Integrations Inc	20251028	42.97	43.12	41.75	42.66	816900	42.2063	down	down	correct
POWL.US	Powell Industries Inc	20251028	375.41	386.96	375.37	384.26	225144	383.7559	up	up	correct
POWW.US	AMMO Inc	20251028	1.57	1.58	1.53	1.55	313502	1.55	down	down	correct
POWWP.US	AMMO Inc	20251028	24.2	24.2	24.2	24.2	700	23.1349
PPBT.US	Purple Biotech Ltd	20251028	0.6	0.6	0.574	0.583	19630	5.83	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20251028	37.93	38.7	37.86	37.98	1556856	37.98	up	down	incorrect
PPIH.US	Perma	20251028	28.44	29.5484	27.64	28	38529	28	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20251028	4.44	4.7214	4.33	4.51	249324	4.51	up	down	incorrect
PPTA.US	Midas Gold Corp.	20251028	24.73	26	23.97	25.38	3768800	25.38	up	down	incorrect
PRAA.US	PRA Group Inc	20251028	14.66	14.7449	14.435	14.65	246767	14.65	down	up	incorrect
PRAX.US	Praxis Precision Medicines Inc	20251028	183.52	200	182	199.33	840600	199.33	up	down	incorrect
PRCH.US	Porch Group Inc	20251028	16.49	16.73	15.42	15.49	1700846	15.49	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251028	36.15	37.28	35.748	36.95	1330900	36.95	up	up	correct
PRDO.US	Perdoceo Education Corporation	20251028	36.88	37.09	36.4	36.69	261600	36.329	down	down	correct
PRFX.US	PainReform Ltd	20251028	1.29	1.34	1.28	1.31	7285	6.55	up	up	correct
PRGS.US	Progress Software Corporation	20251028	45.96	46.03	45.465	45.82	416009	45.82	down	down	correct
PRIM.US	Primoris Services Corporation	20251028	141	142.3	139.26	140.93	588127	140.8393	down	down	correct
PRIVX.US	Sharespost 100 Fund	20251028	43.49	43.49	43.49	43.49	0	43.49
PRLD.US	Prelude Therapeutics Incorporated	20251028	1.72	1.72	1.54	1.54	125501	1.54	down	down	correct
PRLVX.US	PRLVX	20251028	42.66	42.66	42.66	42.66	0	42.66
PROF.US	Profound Medical Corp	20251028	5.49	6.2299	5.49	6.2	69616	6.2	up	up	correct
PROV.US	Provident Financial Holdings Inc	20251028	15.58	16.08	15.58	15.6905	5801	15.4151	up	up	correct
PRPH.US	ProPhase Labs Inc	20251028	0.3837	0.3989	0.37	0.3855	70746	3.855	up	up	correct
PRPL.US	Purple Innovation Inc	20251028	0.839	0.8987	0.8304	0.863	393181	0.863	up	up	correct
PRPO.US	Precipio Inc	20251028	21.467	21.467	21	21	5933	21	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20251028	2.85	3	2.76	2.85	419124	2.85
PRTA.US	Prothena Corporation plc	20251028	11.14	11.69	10.4	10.54	969343	10.54	down	down	correct
PRTC.US	PureTech Health plc	20251028	17.35	17.35	17.2	17.2	889	17.2	down	down	correct
PRTG.US	Portage Biotech Inc	20251028	5.15	5.45	5.0196	5.16	273167	5.16	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20251028	7.41	7.42	7.255	7.31	287024	7.31	down	down	correct
PRTS.US	CarParts.com Inc	20251028	0.698	0.7183	0.68	0.6815	335252	0.6815	down	down	correct
PRVA.US	Privia Health Group Inc	20251028	25.8	26.12	25.27	25.93	700665	25.93	up	up	correct
PSA.US	PQ	20251028	16.95	17.17	16.95	17.04	6372	16.7779	up	up	correct
PSEC.US	Prospect Capital Corporation	20251028	2.8	2.82	2.78	2.8	4441779	2.5768
PSHG.US	Performance Shipping Inc	20251028	2.04	2.06	1.99	2	142600	2	down	down	correct
PSMT.US	PriceSmart Inc	20251028	121.89	123.38	121.27	122.93	147985	122.3773	up	up	correct
PSNL.US	Personalis Inc	20251028	9.65	10.018	9.511	9.75	783341	9.75	up	up	correct
PSTV.US	Plus Therapeutics Inc	20251028	0.6	0.61	0.58	0.58	5849800	0.58	down	up	incorrect
PT.US	Pintec Technology Holdings Limited	20251028	0.96	0.99	0.94	0.94	57700	0.94	down	up	incorrect
PTC.US	PTC Inc	20251028	203.26	203.91	201.86	202.46	546217	202.46	down	up	incorrect
PTCT.US	PTC Therapeutics Inc	20251028	66.86	68.165	66	67.49	765018	67.49	up	down	incorrect
PTEN.US	Patterson	20251028	6.48	6.5	6.17	6.26	12879700	6.1013	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20251028	75.06	78.78	74.8	78.51	1246081	78.51	up	down	incorrect
PTIX.US	Protagenic Therapeutics Inc	20251028	2.98	2.98	2.7	2.76	127657	2.76	down	up	incorrect
PTLO.US	Portillo's Inc. Class A Common Stock	20251028	5.66	5.68	5.58	5.59	2221685	5.59	down	up	incorrect
PTON.US	Peloton Interactive Inc	20251028	7.7	7.77	7.53	7.54	6832729	7.54	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20251028	0.022	0.022	0.017	0.022	507500	0.022
PUBM.US	PubMatic Inc	20251028	8.74	8.935	8.69	8.84	544056	8.84	up	up	correct
PUCK.US	Goal Acquisitions Corp	20251028	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251028	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251028	4.82	4.9034	4.82	4.87	3462	4.87	up	up	correct
PVBC.US	Provident Bancorp Inc	20251028	12.62	12.705	12.62	12.69	21076	12.69	up	up	correct
PWP.US	Perella Weinberg Partners	20251028	20.36	20.645	20.075	20.34	1115131	20.1978	down	down	correct
PXLW.US	Pixelworks Inc	20251028	6.97	7.21	6.78	6.86	283200	6.86	down	down	correct
PXS.US	Pyxis Tankers Inc	20251028	2.73	2.77	2.56	2.68	53934	2.68	down	down	correct
PYPD.US	PolyPid Ltd	20251028	3.66	3.77	3.596	3.71	209100	3.71	up	up	correct
PYPL.US	PayPal Holdings Inc	20251028	76.21	79.215	72.83	73.02	83722312	72.6317	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20251028	3.38	3.49	3.26	3.4	438473	3.4	up	up	correct
PZZA.US	Papa John's International Inc	20251028	51.28	52.37	50.15	51.92	1140181	50.6579	up	up	correct
QCOM.US	QUALCOMM Incorporated	20251028	183.93	185.91	179.41	181.03	20323100	178.9607	down	down	correct
QCRH.US	QCR Holdings Inc	20251028	75.47	75.69	74.75	75.52	85292	75.4669	up	up	correct
QDEL.US	Quidel Corporation	20251028	28.91	29.27	28.08	28.19	1112722	28.19	down	down	correct
QFIN.US	360 DigiTech Inc	20251028	23.53	23.64	20.45	21.4	8230831	21.4	down	down	correct
QH.US	Quhuo Limited	20251028	6.67	8.17	6.67	8.12	366600	8.12	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251028	2.63	2.64	2.588	2.6	93100	2.6	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20251028	3.03	3.16	2.71	2.75	738642	2.75	down	down	correct
QLYS.US	Qualys Inc	20251028	126.7	127.67	125.91	126.99	240744	126.99	up	up	correct
QMCO.US	Quantum Corporation	20251028	10	10.33	9.83	10.05	1074700	10.05	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251028	13.28	13.55	12.78	12.98	34500	12.98	down	down	correct
QNST.US	QuinStreet Inc	20251028	14.73	14.815	14.22	14.26	434979	14.26	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251028	28.42	28.5	28.32	28.4	84700	27.8318	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20251028	1.44	1.6	1.41	1.57	398553	1.57	up	up	correct
QRVO.US	Qorvo Inc	20251028	100.5	106.3	97.31	97.42	9398465	97.42	down	down	correct
QSI.US	Quantum	20251028	2.31	2.32	2.14	2.18	9163700	2.18	down	down	correct
QSIAW.US	Quantum	20251028	0.491	0.4923	0.425	0.46	45498	0.46	down	down	correct
QTRX.US	Quanterix Corporation	20251028	5.66	5.665	5.41	5.48	673984	5.48	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20251028	15.775	16.195	14.9	14.91	42666719	14.91	down	down	correct
QUIK.US	QuickLogic Corporation	20251028	6.62	6.92	6.61	6.8	97786	6.8	up	up	correct
QURE.US	uniQure N.V	20251028	68.29	71.5	66.22	70	2690635	70	up	up	correct
RAIL.US	FreightCar America Inc	20251028	9.82	9.82	9.6101	9.78	76464	9.78	down	down	correct
RAIN.US	Rain Therapeutics Inc	20251028	5.92	6.87	5.718	6	86600	6	up	up	correct
RAND.US	Rand Capital Corporation	20251028	13.62	14	13.62	13.85	2187	13.1575	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251028	1.93	2.05	1.83	1.89	12549800	1.89	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20251028	30.45	30.69	29.3	30.13	496400	30.13	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20251028	34.91	35.95	34.47	34.77	1188028	34.77	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20251028	2.72	2.76	2.61	2.61	61485	2.61	down	down	correct
RBB.US	RBB Bancorp	20251028	19.43	19.61	18.875	19.39	33980	19.0767	down	down	correct
RBBN.US	Ribbon Communications Inc	20251028	3.46	3.5	3.45	3.46	760600	3.46
RBCAA.US	Republic Bancorp Inc	20251028	68.21	68.85	67.56	67.86	21768	67.4511	down	down	correct
RBCN.US	Rubicon Technology Inc	20251028	4.32	4.34	4.3	4.3	32600	4.3	down	up	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20251028	9.7	9.9808	9.6	9.62	20563	9.62	down	up	incorrect
RCAT.US	Red Cat Holdings Inc	20251028	11.6	12.1	10.95	11.07	10828000	11.07	down	up	incorrect
RCEL.US	AVITA Medical Inc	20251028	3.78	3.85	3.65	3.66	147600	3.66	down	up	incorrect
RCILX.US	RCILX	20251028	9.2	9.2	9.2	9.2	0	9.2
RCKT.US	Rocket Pharmaceuticals Inc	20251028	3.94	4.03	3.85	3.97	906631	3.97	up	up	correct
RCKY.US	Rocky Brands Inc	20251028	29.59	29.965	28.52	29.93	105207	29.6751	up	up	correct
RCMT.US	RCM Technologies Inc	20251028	22.79	22.87	22.46	22.62	16827	22.62	down	down	correct
RCON.US	Recon Technology Ltd	20251028	1.77	1.88	1.75	1.77	16909	1.77
RDCM.US	RADCOM Ltd	20251028	14.15	14.15	13.57	13.99	15100	13.99	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20251028	1.57	1.583	1.5	1.53	119413	1.53	down	down	correct
RDI.US	Reading International Inc	20251028	1.51	1.51	1.4184	1.44	12851	1.44	down	down	correct
RDNT.US	RadNet Inc	20251028	81.49	81.702	78.955	79.1	636946	79.1	down	down	correct
RDVT.US	Red Violet Inc	20251028	52.5	53.14	52.155	53.06	44166	53.06	up	up	correct
RDWR.US	Radware Ltd	20251028	26.15	26.81	26.0525	26.62	148873	26.62	up	up	correct
REAL.US	The RealReal Inc	20251028	12.34	12.81	12.1826	12.61	2457166	12.61	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251028	3.88	3.96	3.845	3.86	1431047	3.86	down	down	correct
REE.US	REE Automotive Ltd.	20251028	1.18	1.205	1.06	1.09	165225	1.09	down	down	correct
REED.US	Reed's Inc	20251028	1.27	1.27	1.24	1.24	354	7.44	down	down	correct
REFR.US	Research Frontiers Incorporated	20251028	2.3	2.45	2	2.02	215034	2.02	down	down	correct
REG.US	Regency Centers Corporation	20251028	72.94	73.11	71.22	71.54	1463981	70.7429	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251028	612.02	655.7	605.03	654.48	2126800	652.8751	up	up	correct
REKR.US	Rekor Systems Inc	20251028	2.9	2.9	2.66	2.73	5668600	2.73	down	down	correct
RELI.US	Reliance Global Group Inc	20251028	1.125	1.33	0.98	1.07	41300379	1.0379	down	up	incorrect
RELIW.US	Reliance Global Group Inc	20251028	0.044	0.05	0.036	0.036	57903	0.036	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20251028	10.77	11.0215	10.59	10.76	92627	10.6382	down	up	incorrect
RELY.US	Remitly Global Inc. Common Stock	20251028	16.95	17.04	16.57	16.64	3083068	16.64	down	up	incorrect
REPL.US	Replimune Group Inc	20251028	9.46	10.85	9.28	10.45	5391528	10.45	up	down	incorrect
RETO.US	ReTo Eco	20251028	1	1.0395	1	1.02	7491	5.1	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20251028	23.53	23.77	23.27	23.69	1022900	23.238	up	up	correct
RFIL.US	RF Industries Ltd	20251028	7.8	8.055	7.7	7.84	90262	7.84	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251028	16.5	17.45	16.3	17.28	76100	17.28	up	up	correct
RGCO.US	RGC Resources Inc	20251028	21.24	21.474	21.2103	21.4	6494	21.1896	up	up	correct
RGEN.US	Repligen Corporation	20251028	165	166.62	150.73	151.57	1712369	151.57	down	up	incorrect
RGLD.US	Royal Gold Inc	20251028	175.61	181.35	174.6115	180.59	1112265	180.2041	up	down	incorrect
RGNX.US	REGENXBIO Inc	20251028	13.58	13.69	13.12	13.16	507034	13.16	down	up	incorrect
RGP.US	Resources Connection Inc	20251028	4.36	4.56	4.35	4.49	437200	4.3428	up	down	incorrect
RIBT.US	RiceBran Technologies	20251028	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251028	26.2	26.48	25.37	25.73	68600	25.6645	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251028	29.33	30.08	29.14	29.69	258044	29.69	up	up	correct
RILY.US	B. Riley Financial Inc	20251028	5.66	5.71	5.445	5.47	223994	5.47	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251028	24.105	24.31	24.105	24.21	2743	23.8754	up	up	correct
RILYN.US	B. Riley Financial Inc	20251028	19.68	19.93	19.631	19.75	7500	19.4084	up	up	correct
RILYP.US	B. Riley Financial Inc	20251028	5.8	5.8	5.45	5.533	4300	5.533	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251028	13.328	13.435	12.8	12.892	6800	12.6057	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251028	10.641	10.705	10.31	10.425	14279	10.1982	down	down	correct
RIOT.US	Riot Blockchain Inc	20251028	22.95	23.235	21.43	21.555	22936600	21.555	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251028	13.41	13.63	13.21	13.5	41866300	13.5	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20251028	3.94	3.989	3.78	3.78	37100	3.78	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20251028	65.675	66.54	63.61	63.75	11772900	63.75	down	down	correct
RLAY.US	Relay Therapeutics Inc	20251028	7.29	7.598	7.2622	7.52	2085772	7.52	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20251028	2.3	2.49	2.3	2.45	177774	2.45	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20251028	0.649	0.649	0.6006	0.6181	32194	4.9448	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251028	13.5	13.528	13.22	13.22	18900	12.9405	down	down	correct
RMBS.US	Rambus Inc	20251028	96.805	107.81	95.2505	103.72	5606219	103.72	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251028	1.73	1.79	1.72	1.72	49082	1.72	down	down	correct
RMNI.US	Rimini Street Inc	20251028	4.55	4.63	4.46	4.52	131758	4.52	down	down	correct
RMR.US	The RMR Group Inc	20251028	14.64	14.66	14.27	14.45	148906	14.0449	down	down	correct
RMTI.US	Rockwell Medical Inc	20251028	1.14	1.15	1.1	1.12	438000	1.12	down	down	correct
RNA.US	Avidity Biosciences Inc	20251028	69.92	70	69.86	69.93	27996141	69.93	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251028	13.01	13.2051	12.4	12.69	10785	12.69	down	down	correct
RNST.US	Renasant Corporation	20251028	34.89	35.065	34.48	35.02	842378	34.8042	up	up	correct
RNW.US	Renew Energy Global PLC	20251028	7.75	7.785	7.69	7.76	4547019	7.76	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251028	0.0163	0.04	0.0163	0.0351	1519242	0.0351	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20251028	1.16	1.175	1.13	1.13	209300	1.13	down	down	correct
ROAD.US	Construction Partners Inc	20251028	116.73	117.73	114.61	117.66	204513	117.66	up	up	correct
ROCK.US	Gibraltar Industries Inc	20251028	66.92	68.26	66.37	67.62	292561	67.62	up	down	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20251028	18.81	18.955	18.32	18.41	8277300	18.41	down	up	incorrect
ROKU.US	Roku Inc	20251028	99.64	100.1	98.355	99.01	2125357	99.01	down	up	incorrect
ROOT.US	Root Inc	20251028	81.28	81.96	77.97	78.19	332500	78.19	down	up	incorrect
ROST.US	Ross Stores Inc	20251028	160.12	161.31	158.65	160.7	1534447	160.3348	up	up	correct
RPAY.US	Repay Holdings Corporation	20251028	5.05	5.25	4.97	5.2	842065	5.2	up	up	correct
RPD.US	Rapid7 Inc	20251028	18.9	19.34	18.71	18.93	616380	18.93	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251028	2.95	3.01	2.87	2.91	115643	2.91	down	down	correct
RPRX.US	Royalty Pharma plc	20251028	37.1	37.165	35.915	36.41	2811316	36.0198	down	down	correct
RPTX.US	Repare Therapeutics Inc	20251028	1.88	1.885	1.76	1.79	287096	1.79	down	down	correct
RRBI.US	Red River Bancshares Inc	20251028	67.16	68.34	66.98	67.6	48900	67.4563	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251028	6.07	6.113	5.77	5.78	227997	5.78	down	down	correct
RRR.US	Red Rock Resorts Inc	20251028	58.15	59.45	57.69	59.24	722300	58.0947	up	up	correct
RSSS.US	Research Solutions Inc	20251028	3.3	3.4583	3.29	3.33	24255	3.33	up	up	correct
RSVR.US	Reservoir Media Inc	20251028	7.35	7.36	7.2	7.32	76044	7.32	down	up	incorrect
RSVRW.US	Reservoir Media Management Inc	20251028	0.41	0.41	0.36	0.4	52200	0.4	down	up	incorrect
RUN.US	Sunrun Inc	20251028	20.51	20.73	19.9	19.92	5091588	19.92	down	up	incorrect
RUSHA.US	Rush Enterprises Inc	20251028	50.37	50.83	49.82	49.96	589557	49.6386	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20251028	54.27	54.915	53.66	53.73	21901	53.3758	down	down	correct
RVMD.US	Revolution Medicines Inc	20251028	57.86	58.655	57.53	58.17	1915200	58.17	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251028	0.58	0.62	0.5613	0.5773	5475276	0.5773	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251028	0.031	0.041	0.031	0.041	23388	0.041	up	up	correct
RVSB.US	Riverview Bancorp Inc	20251028	5.16	5.23	5.07	5.07	39785	5.0499	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251028	10.11	10.2	10.03	10.14	391853	9.8003	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251028	6.22	6.25	5.85	5.91	38643352	5.91	down	down	correct
RXST.US	RxSight Inc. Common Stock	20251028	8.63	8.81	8.505	8.81	506741	8.81	up	up	correct
RXT.US	Rackspace Technology Inc	20251028	1.7	1.7	1.62	1.64	643650	1.64	down	down	correct
RYAAY.US	Ryanair Holdings plc	20251028	62.02	62.26	61.25	61.33	715334	60.926	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251028	110.44	115.12	110.25	113.46	731072	113.46	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20251028	25	25.198	25	25.07	3962	24.3601	up	up	correct
RZLT.US	Rezolute Inc	20251028	9.41	9.59	9.2	9.49	1088126	9.49	up	up	correct
SABR.US	Sabre Corporation	20251028	2.08	2.17	2.06	2.07	3978500	2.07	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20251028	2.99	3.03	2.9001	3.02	94433	3.02	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20251028	0.03	0.0538	0.03	0.0477	94503	0.0477	up	up	correct
SAFT.US	Safety Insurance Group Inc	20251028	68.92	69.43	67.82	68.93	55391	67.2888	up	up	correct
SAIA.US	Saia Inc	20251028	291.44	291.63	283.77	284.33	543533	284.33	down	down	correct
SALM.US	Salem Media Group Inc	20251028	0.8206	0.8372	0.78	0.78	51311	0.78	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251028	14.25	14.68	14.25	14.51	23302	14.3132	up	up	correct
SANA.US	Sana Biotechnology Inc	20251028	5.27	5.63	5.2	5.59	3208301	5.59	up	up	correct
SANM.US	Sanmina Corporation	20251028	136.56	136.988	132.96	134.89	371404	134.89	down	down	correct
SANW.US	S&W Seed Company	20251028	0.4	0.4	0.33	0.33	410	0.33	down	down	correct
SATS.US	EchoStar Corporation	20251028	74.13	75.52	74.01	74.8	2531200	74.8	up	up	correct
SAVA.US	Cassava Sciences Inc	20251028	3.81	3.81	3.58	3.58	972200	3.58	down	down	correct
SBAC.US	SBA Communications Corporation	20251028	195.26	196.56	187.435	193.4	3275751	192.3353	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20251028	31.41	31.9899	30.545	31.07	875732	30.8888	down	down	correct
SBET.US	Sharplink Gaming Ltd	20251028	14.37	14.52	13.71	13.74	7920700	13.74	down	down	correct
SBFG.US	SB Financial Group Inc	20251028	19.28	19.34	18.92	19.34	6842	19.0586	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20251028	13.27	13.32	13.1	13.18	327469	12.9709	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20251028	17.76	18.42	17.76	18.22	640367	18.1222	up	up	correct
SBNY.US	Signature Bank	20251028	0.6	0.65	0.6	0.65	21100	0.65	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20251028	18.28	18.315	17.74	17.75	2074501	17.2057	down	down	correct
SBSI.US	Southside Bancshares Inc	20251028	27.88	28.65	27.87	28.38	238300	27.7144	up	up	correct
SBUX.US	Starbucks Corporation	20251028	86.9	87.54	85.31	85.43	11545600	84.2738	down	down	correct
SCHL.US	Scholastic Corporation	20251028	28.79	29.13	28.59	28.87	155729	28.5079	up	up	correct
SCKT.US	Socket Mobile Inc	20251028	0.92	0.95	0.92	0.95	25200	0.95	up	up	correct
SCOR.US	comScore Inc	20251028	7.41	7.85	7.41	7.67	2500	7.67	up	up	correct
SCPS.US	Scopus BioPharma Inc	20251028	0.0003	0.0003	0.0003	0.0003	300	0.0003
SCSC.US	ScanSource Inc	20251028	42.07	42.6	41.62	42.32	79503	42.32	up	up	correct
SCVL.US	Shoe Carnival Inc	20251028	19.01	19.43	18.81	19.3	315880	19.1487	up	up	correct
SCYX.US	SCYNEXIS Inc	20251028	0.76	0.7699	0.7121	0.715	1099157	0.715	down	down	correct
SDGR.US	Schrödinger Inc	20251028	22.07	22.47	21.6	21.77	923509	21.77	down	down	correct
SEAC.US	SeaChange International Inc	20251028	3.01	3.01	3.01	3.01	0	3.01
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251028	12.93	13.485	12.59	12.98	82600	12.98	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20251028	0.0923	0.1123	0.092	0.1123	410	0.1123	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20251028	39.86	40.19	37.69	37.84	2816532	37.84	down	down	correct
SEED.US	Origin Agritech Limited	20251028	2	2	1.8	1.93	69900	1.93	down	down	correct
SEER.US	Seer Inc	20251028	2.36	2.36	2.27	2.29	22651	2.29	down	up	incorrect
SEIC.US	SEI Investments Company	20251028	83.07	83.07	81.82	81.83	471917	81.3285	down	up	incorrect
SELF.US	Global Self Storage Inc	20251028	5.01	5.03	4.958	5	8188	4.9271	down	up	incorrect
SENEA.US	Seneca Foods Corporation	20251028	112.72	116.815	111.71	114.86	88262	114.86	up	down	incorrect
SENEB.US	Seneca Foods Corporation	20251028	110.96	110.96	110.96	110.96	0	110.96
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251028	3.75	3.94	3.61	3.75	56443	3.75
SFBC.US	Sound Financial Bancorp Inc	20251028	44.7	44.7	44.48	44.56	9145	44.1606	down	up	incorrect
SFBS.US	ServisFirst Bancshares Inc	20251028	70.83	71.77	70.47	71.2	201917	70.8231	up	down	incorrect
SFIX.US	Stitch Fix Inc	20251028	4.66	4.7	4.51	4.66	1700505	4.66
SFM.US	Sprouts Farmers Market Inc	20251028	105.89	107.31	104.29	106.8	1962711	106.8	up	up	correct
SFNC.US	Simmons First National Corporation	20251028	17.88	18.08	17.67	18.03	1006575	17.8344	up	up	correct
SFST.US	Southern First Bancshares Inc	20251028	42.47	45.36	42.47	44.82	24840	44.82	up	up	correct
SGA.US	Saga Communications Inc	20251028	12.23	12.23	12.05	12.1	4701	11.616	down	down	correct
SGBX.US	SG Blocks Inc	20251028	2.49	2.5991	2.44	2.5	696822	2.5	up	up	correct
SGC.US	Superior Group of Companies Inc	20251028	9.98	10.165	9.81	9.84	34161	9.5643	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251028	5.14	5.2	4.87	5.17	103216	5.17	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251028	5.63	5.76	5.414	5.57	3535300	5.57	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20251028	0.625	0.6283	0.582	0.5905	4957502	0.5905	down	down	correct
SGRP.US	SPAR Group Inc	20251028	1.08	1.08	1.04	1.05	22369	1.05	down	down	correct
SGRY.US	Surgery Partners Inc	20251028	22.99	23	22.57	22.94	480417	22.94	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20251028	15.71	16.06	15.595	16.05	131203	15.8295	up	down	incorrect
SHC.US	Sotera Health Company	20251028	16.61	16.76	16.42	16.56	641800	16.56	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20251028	12.88	12.975	12.775	12.92	256644	12.7938	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20251028	8.16	8.44	8.16	8.42	88252	8.3042	up	down	incorrect
SHLS.US	Shoals Technologies Group Inc	20251028	10.51	10.76	10.25	10.53	5581800	10.53	up	up	correct
SHOO.US	Steven Madden Ltd	20251028	34.97	35.43	34.57	34.915	947081	34.7469	down	down	correct
SIBN.US	SI	20251028	15.66	15.97	15.32	15.79	358919	15.79	up	down	incorrect
SIEB.US	Siebert Financial Corp	20251028	3.14	3.155	3.07	3.07	17038	3.07	down	up	incorrect
SIFY.US	Sify Technologies Limited	20251028	11.94	12.05	10.57	11.26	265300	11.26	down	up	incorrect
SIGA.US	SIGA Technologies Inc	20251028	8.43	8.535	8.37	8.44	313881	8.44	up	down	incorrect
SIGI.US	Selective Insurance Group Inc	20251028	75.92	76.55	74.83	75.61	1011158	74.8324	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20251028	17.92	17.98	17.82	17.82	2300	17.2284	down	down	correct
SILC.US	Silicom Ltd	20251028	17.4765	18.2393	17.4765	17.84	129310	17.84	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20251028	102	102.69	96.82	100.45	478030	99.4898	down	down	correct
SINT.US	Sintx Technologies Inc	20251028	3.62	3.66	3.4	3.46	62000	3.46	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20251028	21.67	21.73	21.32	21.4	3007900	20.8679	down	down	correct
SISI.US	Shineco Inc	20251028	0.7	1	0.7	0.71	1200	0.71	up	up	correct
SITM.US	SiTime Corporation	20251028	276.8	279.6	265	271.26	290100	271.26	down	down	correct
SJ.US	Scienjoy Holding Corporation	20251028	0.5348	0.54	0.512	0.5163	9684	0.5163	down	down	correct
SKIN.US	The Beauty Health Company	20251028	1.52	1.53	1.41	1.46	1544525	1.46	down	down	correct
SKYT.US	SkyWater Technology Inc	20251028	16.72	16.85	16	16.45	1460304	16.45	down	down	correct
SKYW.US	SkyWest Inc	20251028	100.67	101.11	98.305	98.62	292279	98.62	down	down	correct
SLAB.US	Silicon Laboratories Inc	20251028	134.94	140.37	132.87	136.79	290784	136.79	up	up	correct
SLDB.US	Solid Biosciences Inc	20251028	5.86	6.025	5.74	5.92	682603	5.92	up	up	correct
SLGL.US	Sol	20251028	40.5	42	36.75	36.85	23600	36.85	down	down	correct
SLGN.US	Silgan Holdings Inc	20251028	44.89	45.2	44.28	44.73	1655900	44.5043	down	down	correct
SLM.US	SLM Corporation	20251028	28.48	28.6	28.13	28.25	2972700	27.9418	down	down	correct
SLMBP.US	SLM Corporation	20251028	75.02	76.24	73.6575	75.9999	8238	73.0575	up	up	correct
SLN.US	Silence Therapeutics plc	20251028	7.12	7.4952	7.12	7.31	179538	7.31	up	up	correct
SLNG.US	Stabilis Solutions Inc	20251028	4.76	4.79	4.75	4.76	4000	4.76
SLNH.US	Soluna Holdings Inc	20251028	2.805	3.25	2.662	2.91	8702403	2.91	up	down	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251028	10.69	11	9.6	10	31100	10	down	up	incorrect
SLNO.US	Soleno Therapeutics Inc	20251028	68	69.2799	67	68.66	977774	68.66	up	down	incorrect
SLP.US	Simulations Plus Inc	20251028	18.2	18.86	18	18.31	405100	18.31	up	down	incorrect
SLRC.US	SLR Investment Corp	20251028	15.38	15.59	15.31	15.48	305482	15.0833	up	down	incorrect
SLRX.US	Salarius Pharmaceuticals Inc	20251028	3.85	3.85	3.66	3.725	28762	3.725	down	up	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20251028	1.93	2.02	1.91	2	3617437	2	up	down	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251028	25.183	25.183	25.183	25.183	100	25.1499
SMBC.US	Southern Missouri Bancorp Inc	20251028	53.17	54.095	53.05	53.53	85734	53.0801	up	down	incorrect
SMBK.US	SmartFinancial Inc	20251028	35.16	35.57	34.95	35.37	50002	35.2235	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20251028	51.665	54.03	51.37	52.36	28064410	52.36	up	up	correct
SMID.US	Smith	20251028	42.1499	42.1499	38.63	38.64	9752	38.64	down	down	correct
SMIT.US	Schmitt Industries Inc	20251028	0.015	0.015	0.015	0.015	0	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251028	28.67	29.44	26	27.22	1219298	27.22	down	down	correct
SMMT.US	Summit Therapeutics Inc	20251028	19.5	19.76	19.033	19.23	2104200	19.23	down	down	correct
SMPL.US	The Simply Good Foods Company	20251028	20.25	20.325	19.72	19.78	1863000	19.78	down	down	correct
SMSI.US	Smith Micro Software Inc	20251028	0.7025	0.7299	0.7	0.7	184672	0.7	down	up	incorrect
SMTC.US	Semtech Corporation	20251028	71	71.35	69.17	70.44	1008095	70.44	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20251028	30	30.77	30	30.35	9900	30.35	up	down	incorrect
SNAX.US	Stryve Foods Inc	20251028	0.002	0.002	0.002	0.002	306	0.002
SNBR.US	Sleep Number Corporation	20251028	6.35	6.6	5.99	6.06	668464	6.06	down	up	incorrect
SNCR.US	Synchronoss Technologies Inc	20251028	5.06	5.1	4.83	5.03	100100	5.03	down	up	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20251028	11.4	11.45	10.85	10.93	817741	10.93	down	up	incorrect
SND.US	Smart Sand Inc	20251028	2.22	2.25	2.2	2.22	67113	2.186
SNDL.US	Sundial Growers Inc	20251028	2.24	2.24	2.18	2.2	1553700	2.2	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251028	13.03	13.99	13.02	13.51	3433415	13.51	up	up	correct
SNES.US	SenesTech Inc	20251028	3.68	3.7	3.53	3.53	61095	3.53	down	down	correct
SNEX.US	StoneX Group Inc	20251028	98.41	98.41	95.35	96.12	317598	96.12	down	down	correct
SNFCA.US	Security National Financial Corporation	20251028	8.24	8.3799	8.23	8.26	24647	8.26	up	up	correct
SNGX.US	Soligenix Inc	20251028	1.58	1.61	1.54	1.56	176000	1.56	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251028	3.96	3.96	3.74	3.83	13200	3.83	down	down	correct
SNPS.US	Synopsys Inc	20251028	461.68	462.4	445	456.83	2173824	456.83	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20251028	10	10	9.0657	9.53	18169	9.53	down	down	correct
SNT.US	Senstar Technologies Ltd.	20251028	4.9	5.07	4.75	4.81	25191	4.81	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251028	2.6	2.62	2.516	2.52	11200	2.52	down	down	correct
SNY.US	Sanofi	20251028	51.05	51.38	50.56	51.06	1600800	51.06	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251028	30.99	31.98	28.8	31.66	183013600	31.66	up	up	correct
SOHO.US	Sotherly Hotels Inc	20251028	2.14	2.15	2.13	2.14	1206658	2.14
SOHOB.US	Sotherly Hotels Inc	20251028	17.22	17.35	16.825	16.96	60797	16.4522	down	down	correct
SOHON.US	Sotherly Hotels Inc	20251028	16.2	16.344	15.41	15.76	76700	15.2427	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20251028	17.68	17.68	17.17	17.28	125848	16.7776	down	down	correct
SOHU.US	Sohu.com Limited	20251028	15.38	15.6229	15.07	15.41	35662	15.41	up	up	correct
SONM.US	Sonim Technologies Inc	20251028	11.03	11.65	11.03	11.31	35500	11.31	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251028	5.64	5.81	4.85	4.89	612043	4.89	down	down	correct
SONO.US	Sonos Inc	20251028	17.52	17.52	17.215	17.3	785981	17.3	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20251028	2.94	3.029	2.851	2.91	122000	2.91	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251028	4.2	4.2888	4.01	4.09	93294	4.09	down	down	correct
SOTK.US	Sono	20251028	4.55	4.75	4.55	4.59	53458	4.59	up	up	correct
SPCB.US	SuperCom Ltd	20251028	11.03	11.63	10.9926	11.225	84275	11.225	up	up	correct
SPFI.US	South Plains Financial Inc	20251028	36.9	37.115	36.26	36.55	33800	36.4009	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20251028	43.12	43.13	43.07	43.12	489847	43.12
SPOK.US	Spok Holdings Inc	20251028	16.41	16.445	16.19	16.41	97874	16.0258
SPRB.US	Spruce Biosciences Inc	20251028	131.54	131.54	118.1	124.51	201287	124.51	down	down	correct
SPRO.US	Spero Therapeutics Inc	20251028	2.28	2.42	2.27	2.38	585780	2.38	up	up	correct
SPSC.US	SPS Commerce Inc	20251028	110.84	112.2	109.85	109.99	283451	109.99	down	up	incorrect
SPT.US	Sprout Social Inc	20251028	10.84	11	10.775	10.96	1197127	10.96	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20251028	2.71	2.815	2.7	2.8	130488	2.8	up	down	incorrect
SPWR.US	SunPower Corporation	20251028	2.04	2.04	1.91	1.94	1868900	1.94	down	up	incorrect
SQFT.US	Presidio Property Trust Inc	20251028	6	6.17	6	6.09	7372	6.09	up	down	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251028	15.46	15.46	15.37	15.4	1400	14.8241	down	up	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251028	27.06	27.105	26.315	26.64	1668300	26.64	down	down	correct
SRAX.US	SRAX Inc	20251028	0.002	0.002	0.002	0.002	500	0.002
SRCE.US	1st Source Corporation	20251028	59.74	61.7	59.32	60.65	100716	59.8928	up	up	correct
SRDX.US	Surmodics Inc	20251028	27.4	27.53	27.25	27.36	55886	27.36	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20251028	0.0004	0.007	0.0004	0.007	240818	0.007	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20251028	23.48	24.4	23.2701	24.22	3435956	24.22	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251028	62.99	62.99	62.99	62.99	0	52.031
SRRK.US	Scholar Rock Holding Corporation	20251028	30	30.47	29.0974	29.88	1793362	29.88	down	down	correct
SRTS.US	Sensus Healthcare Inc	20251028	3.26	3.36	3.22	3.27	68833	3.27	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20251028	13.8	13.8	13.7314	13.7314	4765	13.7314	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20251028	0.0075	1.21	0.001	0.015	406376	0.015	up	up	correct
SSB.US	South State Corporation	20251028	90.23	90.58	89.38	89.72	898400	88.6034	down	down	correct
SSBI.US	Summit State Bank	20251028	11.76	11.825	11.76	11.77	1588	11.77	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20251028	1.67	2	1.63	1.93	23887600	1.93	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20251028	85.67	85.89	84.96	85.37	1816300	84.7966	down	down	correct
SSP.US	The E.W. Scripps Company	20251028	2.4	2.535	2.38	2.47	1103762	2.47	up	up	correct
SSRM.US	SSR Mining Inc	20251028	21.685	22.86	21.6	22.67	2144555	22.67	up	up	correct
SSSS.US	SuRo Capital Corp	20251028	8.96	9.09	8.9	9.03	173000	8.778	up	up	correct
SSTI.US	ShotSpotter Inc	20251028	9.69	10	9.65	9.9	170633	9.9	up	up	correct
SSYS.US	Stratasys Ltd	20251028	11.81	12.01	11.5273	11.53	770156	11.53	down	down	correct
STAA.US	STAAR Surgical Company	20251028	27.51	27.8867	27.11	27.16	399017	27.16	down	down	correct
STAB.US	Statera Biopharma Inc	20251028	0.0001	0.0001	0.0001	0.0001	710	0.0001
STBA.US	S&T Bancorp Inc	20251028	36.61	37.05	36.42	37.04	180846	36.3978	up	up	correct
STEP.US	StepStone Group Inc	20251028	64.6	65.62	63.97	64.55	390600	63.8784	down	down	correct
STGW.US	MDC Partners Inc	20251028	4.91	4.92	4.8	4.81	854816	4.81	down	down	correct
STIM.US	Neuronetics Inc	20251028	3.08	3.135	3.025	3.1	702567	3.1	up	up	correct
STKL.US	SunOpta Inc	20251028	5.58	5.63	5.4805	5.5	1049803	5.5	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20251028	2.51	2.64	2.51	2.52	74532	2.52	up	up	correct
STLD.US	Steel Dynamics Inc	20251028	158.02	163.1	157.29	161.07	1534563	160.5991	up	up	correct
STNE.US	StoneCo Ltd	20251028	19.28	19.32	19.045	19.25	2454929	19.25	down	down	correct
STOK.US	Stoke Therapeutics Inc	20251028	33.02	33.13	31.4	31.63	800400	31.63	down	down	correct
STRA.US	Strategic Education Inc	20251028	83.53	84.42	82.74	83.82	79709	83.1754	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251028	98.79	98.84	98.495	98.6	591000	95.0539	down	down	correct
STRL.US	Sterling Construction Company Inc	20251028	377.17	384.99	370.72	379.89	378341	379.89	up	up	correct
STRO.US	Sutro Biopharma Inc	20251028	1.15	1.15	1.075	1.105	52457	11.05	down	down	correct
STRR.US	Star Equity Holdings Inc	20251028	11.04	11.04	10.93	11.03	9100	11.03	down	down	correct
STRRP.US	Star Equity Holdings Inc	20251028	9.63	9.84	9.63	9.75	1500	9.2716	up	up	correct
STRS.US	Stratus Properties Inc	20251028	19.0154	19.79	19.0154	19.5	6376	19.5	up	up	correct
STRT.US	Strattec Security Corporation	20251028	66.18	67.93	66	67.58	20772	67.58	up	up	correct
STTK.US	Shattuck Labs Inc	20251028	2.05	2.06	1.962	2	131000	2	down	down	correct
STX.US	Seagate Technology Holdings plc	20251028	229.18	230	217.67	223	6500953	222.4165	down	down	correct
SUNS.US	SLR Senior Investment Corp	20251028	9.88	9.98	9.72	9.84	38700	9.5385	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251028	52.72	53.38	51.84	53.17	410434	53.17	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20251028	2.92	2.95	2.88	2.91	38000	2.91	down	down	correct
SVA.US	Sinovac Biotech Ltd	20251028	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251028	2.29	2.3331	2.2	2.22	1018731	2.2091	down	down	correct
SVRA.US	Savara Inc	20251028	4.34	4.45	4.3101	4.41	745455	4.41	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251028	0.05	0.05	0.05	0.05	300	0.05
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251028	1.73	1.77	1.72	1.76	115914	1.76	up	down	incorrect
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251028	0.1181	0.119	0.1181	0.119	4291	0.119	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20251028	10.1	10.23	10.1	10.12	298700	9.9957	up	down	incorrect
SWIM.US	Latham Group Inc	20251028	7.58	7.685	7.46	7.49	608067	7.49	down	up	incorrect
SWKH.US	SWK Holdings Corporation	20251028	16.02	16.28	16.02	16.12	21100	16.12	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20251028	85.66	90.9	80.14	80.26	11143942	78.4153	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251028	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251028	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251028	1.31	1.3541	1.31	1.32	200	198	up	up	correct
SY.US	So	20251028	3.1	3.1	2.9	2.95	531900	2.95	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20251028	67.3	67.85	66.574	67.12	107323	66.8095	down	down	correct
SYBX.US	Synlogic Inc	20251028	1.77	1.8699	1.7683	1.81	24985	1.81	up	up	correct
SYNA.US	Synaptics Incorporated	20251028	72.47	72.47	71.0621	71.51	305125	71.51	down	down	correct
SYPR.US	Sypris Solutions Inc	20251028	2.07	2.085	2.04	2.07	8840	2.07
SYRS.US	Syros Pharmaceuticals Inc	20251028	0.0008	0.0008	0.0004	0.0004	5216	0.0004	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20251028	10.324	10.55	10.32	10.32	4300	10.32	down	down	correct
TACO.US	Del Taco Restaurants Inc	20251028	10.565	10.63	10.53	10.6	223100	10.6	up	up	correct
TACT.US	TransAct Technologies Incorporated	20251028	4.76	4.76	4.6	4.7	44660	4.7	down	down	correct
TAIT.US	Taitron Components Incorporated	20251028	2.55	2.5644	2.5	2.53	12184	2.4274	down	down	correct
TAKMX.US	TAKMX	20251028	8.38	8.38	8.38	8.38	0	8.2182
TALK.US	Talkspace Inc	20251028	2.73	2.77	2.665	2.7	741401	2.7	down	down	correct
TALKW.US	Talkspace Inc	20251028	0.0491	0.0524	0.0466	0.0466	10772	0.0466	down	down	correct
TANH.US	Tantech Holdings Ltd	20251028	1.57	1.59	1.55	1.59	40317	1.59	up	up	correct
TAOP.US	Taoping Inc	20251028	2.42	2.5	2.42	2.46	14700	2.46	up	up	correct
TARA.US	Protara Therapeutics Inc	20251028	5.1	5.17	5.02	5.09	212412	5.09	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20251028	67.75	68.31	66.9	67.56	268700	67.56	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20251028	14.27	14.325	13.5	13.54	418143	13.54	down	down	correct
TATT.US	TAT Technologies Ltd	20251028	43.38	44.6	43.03	44.42	248300	44.42	up	up	correct
TAYD.US	Taylor Devices Inc	20251028	44.25	44.27	43.24	43.75	4100	43.75	down	down	correct
TBBK.US	The Bancorp Inc	20251028	78.82	79.31	77.77	79.17	379562	79.17	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251028	3.51	3.57	3.49	3.55	1232248	3.55	up	down	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20251028	0.106	0.106	0.106	0.106	100	0.106
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251028	20.02	20.15	19.82	20.05	38100	19.6473	up	down	incorrect
TBLT.US	ToughBuilt Industries Inc	20251028	0.11	0.11	0.11	0.11	0	0.11
TBPH.US	Theravance Biopharma Inc	20251028	14.31	14.38	14.04	14.1	227890	14.1	down	up	incorrect
TC.US	TuanChe ADR	20251028	15.38	15.55	14.5	15.55	12900	15.55	up	down	incorrect
TCBC.US	TC Bancshares Inc. Common Stock	20251028	20.2	20.4	20	20	1300	20	down	up	incorrect
TCBI.US	Texas Capital Bancshares Inc	20251028	85.91	86.02	83	83.88	477249	83.88	down	up	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20251028	20.81	20.9	20.74	20.77	31500	20.093	down	up	incorrect
TCBK.US	TriCo Bancshares	20251028	43.48	44.34	43.3505	44.26	116043	43.6052	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251028	16.13	16.18	16.05	16.05	3900	15.9698	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251028	38	38.645	37.47	37.63	52613	37.63	down	down	correct
TCCO.US	Technical Communications Corporation	20251028	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20251028	15.02	15.44	14.8559	15.35	196271	15.35	up	up	correct
TCOM.US	Trip.com Group Limited	20251028	73.26	73.45	72.105	72.36	1274942	72.36	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20251028	5.86	5.95	5.835	5.88	654605	5.6296	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20251028	2.28	2.281	2.1	2.13	602812	2.13	down	down	correct
TCX.US	Tucows Inc	20251028	18.66	18.85	18.55	18.64	15211	18.64	down	up	incorrect
TDAC.US	Trident Acquisitions Corp	20251028	10.41	10.41	10.405	10.405	2000	10.405	down	up	incorrect
TDACU.US	Trident Acquisitions Corp	20251028	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251028	19.01	19.07	18.5	18.51	83383	18.1647	down	up	incorrect
TDUP.US	ThredUp Inc	20251028	8.98	9.45	8.91	9.26	1348229	9.26	up	down	incorrect
TEAM.US	Atlassian Corporation Plc	20251028	163.9	164.8804	162.06	163.96	2772930	163.96	up	down	incorrect
TECH.US	Bio	20251028	64.65	65.16	63.6	63.94	1143036	63.7681	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20251028	11.02	11.084	11	11	1800	10.4288	down	up	incorrect
TELA.US	TELA Bio Inc	20251028	1.45	1.505	1.42	1.44	90920	1.44	down	up	incorrect
TENB.US	Tenable Holdings Inc	20251028	30.21	30.69	30.0825	30.35	848981	30.35	up	up	correct
TENX.US	Tenax Therapeutics Inc	20251028	7.265	7.75	7.22	7.22	214802	7.22	down	down	correct
TER.US	Teradyne Inc	20251028	147.05	147.62	144.11	144.38	5016800	144.2107	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20251028	8.03	8.87	7.775	8.59	2089159	8.59	up	up	correct
TFC.US	PR	20251028	20.48	20.5196	20.37	20.38	83146	19.7645	down	down	correct
TFSL.US	TFS Financial Corporation	20251028	13.79	13.82	13.645	13.72	531576	13.4506	down	down	correct
TGLS.US	Tecnoglass Inc	20251028	59.83	61.34	59.48	60.24	265300	60.0647	up	up	correct
TGTX.US	TG Therapeutics Inc	20251028	33.79	34.58	33.22	34.55	1658939	34.55	up	up	correct
TH.US	Target Hospitality Corp	20251028	7.26	7.265	7.09	7.12	208756	7.12	down	down	correct
THFF.US	First Financial Corporation	20251028	54.43	56.29	54.225	56.22	82736	55.6989	up	up	correct
THRM.US	Gentherm Incorporated	20251028	36.54	37.21	36.395	36.83	200498	36.83	up	down	incorrect
THRY.US	Thryv Holdings Inc	20251028	12.1	12.15	11.955	12	387599	12	down	up	incorrect
TIGO.US	Millicom International Cellular S.A	20251028	49.46	50.03	49.172	49.44	552800	48.7154	down	down	correct
TIGR.US	UP Fintech Holding Limited	20251028	10.38	10.625	10.2201	10.58	2583354	10.58	up	up	correct
TIL.US	Instil Bio Inc	20251028	19.82	19.91	18.375	18.73	44378	18.73	down	down	correct
TILE.US	Interface Inc	20251028	27.71	27.82	27.44	27.51	234869	27.4902	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251028	24.23	24.23	24.23	24.23	0	24.23
TIPPX.US	Total Income + Real Estate Fund CL C	20251028	22.73	22.73	22.73	22.73	0	22.73
TIPRX.US	Totl In Rl Est A	20251028	24.75	24.75	24.75	24.75	0	24.75
TIPT.US	Tiptree Inc	20251028	17.73	17.78	17.28	17.35	158717	17.2958	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251028	25.53	25.53	25.53	25.53	0	25.1944
TIRX.US	Tian Ruixiang Holdings Ltd	20251028	1	1	0.95	0.99	15201	0.99	down	down	correct
TITN.US	Titan Machinery Inc	20251028	16.38	16.785	16.22	16.52	226674	16.52	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251028	2.76	2.8	2.63	2.69	55100	2.69	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20251028	5.45	5.6269	5.32	5.38	69765	5.38	down	down	correct
TLF.US	Tandy Leather Factory Inc	20251028	3.045	3.07	3.01	3.04	6920	1.7555	down	down	correct
TLIS.US	Talis Biomedical Corporation	20251028	1.6	1.6	1.6	1.6	0	1.6
TLRY.US	Tilray Inc	20251028	1.47	1.47	1.37	1.38	7382270	13.8	down	down	correct
TLS.US	Telos Corporation	20251028	7.21	7.35	7.174	7.32	408804	7.32	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20251028	1.88	2.1	1.85	1.95	451100	1.95	up	up	correct
TMC.US	TMC the metals company Inc	20251028	6.85	7.02	6.71	6.99	5964886	6.99	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20251028	6.81	6.89	6.705	6.84	98134	6.84	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251028	1.44	1.46	1.37	1.42	179500	1.42	down	down	correct
TMDX.US	TransMedics Group Inc	20251028	132.23	133.41	129.56	129.71	956000	129.71	down	down	correct
TMUS.US	T	20251028	218.92	222.83	218.25	219.99	4467700	217.8579	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20251028	14.95	15.51	14.72	15.1	1469464	15.1	up	up	correct
TNGX.US	Bctg Acquisition Corp	20251028	7.63	8.07	7.58	7.79	2359395	7.79	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251028	20.4	20.49	18.85	19.49	964700	19.49	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251028	1.64	1.65	1.55	1.56	4327045	1.56	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20251028	4.62	4.78	4.56	4.68	1905185	4.68	up	up	correct
TOIIW.US	The Oncology Institute Inc	20251028	0.1813	0.2725	0.175	0.258	84217	0.258	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251028	0.9143	0.96	0.91	0.9101	35119	0.9101	down	down	correct
TOPS.US	Top Ships Inc	20251028	5.99	6.21	5.97	6.12	3700	6.12	up	up	correct
TOUR.US	Tuniu Corporation	20251028	0.8517	0.86	0.8261	0.827	104796	0.827	down	down	correct
TOWN.US	TowneBank	20251028	33.33	33.44	33.075	33.31	231950	33.0456	down	down	correct
TPST.US	Tempest Therapeutics Inc	20251028	10.96	11.12	10.58	10.89	47102	10.89	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251028	7.35	7.535	7.18	7.35	243466	7.35
TREE.US	LendingTree Inc	20251028	61.5	63.2	60.71	61.13	341739	61.13	down	down	correct
TRIB.US	Trinity Biotech plc	20251028	1.04	1.04	0.98	1	50900	1	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20251028	20.88	20.99	20.794	20.948	12300	20.948	up	up	correct
TRIN.US	Trinity Capital Inc	20251028	15.11	15.38	15.07	15.22	611709	14.3912	up	up	correct
TRIP.US	TripAdvisor Inc	20251028	16.93	16.93	16.36	16.42	1536612	16.42	down	down	correct
TRMB.US	Trimble Inc	20251028	81.12	81.62	80.345	80.5	1496039	80.5	down	down	correct
TRMD.US	TORM plc	20251028	21.37	21.68	21.26	21.66	361600	21.0731	up	up	correct
TRMK.US	Trustmark Corporation	20251028	38.62	38.87	38.38	38.7	208949	38.2451	up	up	correct
TRNS.US	Transcat Inc	20251028	77.34	78.465	75.95	76.76	76232	76.76	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251028	3.015	3.015	2.73	2.79	1724100	2.79	down	down	correct
TROO.US	TROOPS Inc	20251028	1.57	1.66	1.54	1.6	200200	1.6	up	up	correct
TROW.US	T. Rowe Price Group Inc	20251028	104.85	105.34	103.73	104.96	1161495	103.6893	up	up	correct
TRS.US	TriMas Corporation	20251028	36.58	39.01	35.1	37.89	911900	37.8037	up	up	correct
TRST.US	TrustCo Bank Corp NY	20251028	37.77	38.37	37.565	38.24	82304	37.5802	up	up	correct
TRTN.US	PE	20251028	19.69	19.69	19.6114	19.6114	4247	19.2514	down	down	correct
TRUE.US	TrueCar Inc	20251028	2.36	2.36	2.3	2.3	524751	2.3	down	down	correct
TRUP.US	Trupanion Inc	20251028	43.5	43.615	42.53	42.82	315774	42.82	down	down	correct
TRVG.US	trivago N.V	20251028	3.14	3.19	3.1	3.14	31953	3.14
TRVI.US	Trevi Therapeutics Inc	20251028	10.475	10.9	10.37	10.53	1504111	10.53	up	up	correct
TRVN.US	Trevena Inc	20251028	0.012	0.012	0.012	0.012	200	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251028	30.76	31.83	30.32	31.165	60107	31.165	up	up	correct
TSBK.US	Timberland Bancorp Inc	20251028	31.65	32.15	31.65	31.71	7055	31.2141	up	up	correct
TSCO.US	Tractor Supply Company	20251028	55.97	56.17	55.34	55.49	4042500	55.0028	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20251028	78.14	80.655	77.04	80.23	1227652	80.23	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20251028	4.89	5.08	4.84	4.99	1950200	4.99	up	up	correct
TSIFX.US	TSIFX	20251028	2.94	2.94	2.94	2.94	0	2.94
TSLA.US	Tesla Inc	20251028	454.78	467	451.6	460.55	80185700	460.55	up	up	correct
TTD.US	The Trade Desk Inc	20251028	53.6	53.94	51.41	51.67	6958318	51.67	down	down	correct
TTEC.US	TTEC Holdings Inc	20251028	3.48	3.51	3.4	3.41	126568	3.41	down	down	correct
TTEK.US	Tetra Tech Inc	20251028	33.49	33.7	32.31	32.58	2099600	32.4667	down	down	correct
TTGT.US	TechTarget Inc	20251028	6.05	6.1	5.88	5.89	218000	5.89	down	down	correct
TTMI.US	TTM Technologies Inc	20251028	58.8	59.84	58.07	59.21	2150115	59.21	up	up	correct
TTOO.US	T2 Biosystems Inc	20251028	0.011	0.011	0.011	0.011	1200	0.011
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251028	6.31	6.35	6.23	6.3	77266	6.3	down	up	incorrect
TTWO.US	Take	20251028	254.64	256.2	251.41	251.57	1455633	251.57	down	up	incorrect
TUSK.US	Mammoth Energy Services Inc	20251028	2.13	2.198	2.1	2.12	147438	2.12	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20251028	11.97	12	11.97	12	700	12	up	up	correct
TVACW.US	Thayer Ventures Acquisition Corporation	20251028	1.35	1.4	1.23	1.4	89706	1.4	up	up	correct
TVTX.US	Travere Therapeutics Inc	20251028	29.57	30.97	29.37	29.81	1839993	29.81	up	up	correct
TW.US	Tradeweb Markets Inc	20251028	109.78	109.91	107.93	108.04	1215600	107.7983	down	down	correct
TWIN.US	Twin Disc Incorporated	20251028	16.36	16.49	16.27	16.425	31953	16.3454	up	up	correct
TWST.US	Twist Bioscience Corporation	20251028	34.09	34.44	33.28	33.57	867484	33.57	down	down	correct
TXG.US	10x Genomics Inc	20251028	13.54	13.609	13.115	13.34	1755300	13.34	down	down	correct
TXMD.US	TherapeuticsMD Inc	20251028	1.33	1.34	1.2	1.25	111000	1.25	down	down	correct
TXN.US	Texas Instruments Incorporated	20251028	169.14	169.51	166.49	166.91	9646600	164.3606	down	down	correct
TXRH.US	Texas Roadhouse Inc	20251028	175.46	175.46	172	172.56	589587	171.8734	down	down	correct
TYRA.US	Tyra Biosciences Inc	20251028	14.82	14.9	14.32	14.56	313629	14.56	down	down	correct
TZOO.US	Travelzoo	20251028	10.14	10.21	8.1	8.31	843800	8.31	down	down	correct
UAL.US	United Airlines Holdings Inc	20251028	98.7	98.7	94.5	94.94	5628600	94.94	down	down	correct
UBCP.US	United Bancorp Inc	20251028	12.99	12.99	12.99	12.99	283	12.8129
UBFO.US	United Security Bancshares	20251028	9.01	9.26	9.01	9.17	23094	9.0623	up	up	correct
UBSI.US	United Bankshares Inc	20251028	36.18	36.71	36.18	36.52	632888	36.1689	up	up	correct
UCL.US	uCloudlink Group Inc	20251028	2.258	2.31	2.19	2.24	5418	2.24	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20251028	30.06	30.49	29.74	29.84	504052	29.84	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20251028	6.89	6.92	6.775	6.85	1448038	6.85	down	down	correct
UEIC.US	Universal Electronics Inc	20251028	4.34	4.34	4.16	4.16	53858	4.16	down	down	correct
UFCS.US	United Fire Group Inc	20251028	30.78	30.805	30.18	30.69	95235	30.3929	down	down	correct
UFPI.US	UFP Industries Inc	20251028	91.52	92.53	91.19	91.98	259800	91.3132	up	up	correct
UFPT.US	UFP Technologies Inc	20251028	201.08	203.33	197	197.89	68554	197.89	down	down	correct
UG.US	United	20251028	7.25	7.4267	7.25	7.2501	2520	6.9966	up	up	correct
UGRO.US	urban	20251028	0.38	0.397	0.37	0.377	6864	9.425	down	down	correct
UHAL.US	AMERCO	20251028	55.07	55.49	54.59	54.78	99500	54.78	down	down	correct
UK.US	Ucommune International Ltd	20251028	1.04	1.06	1.02	1.04	7992	1.04
UKOMW.US	Ucommune International Ltd	20251028	0.0065	0.0065	0.004	0.0053	28555	0.0053	down	down	correct
ULBI.US	Ultralife Corporation	20251028	6.81	7.01	6.75	6.97	50610	6.97	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20251028	4.35	4.35	3.97	3.99	4401366	3.99	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20251028	17.97	19.46	17.55	17.66	50688	17.5365	down	down	correct
ULTA.US	Ulta Beauty Inc	20251028	521.04	523.7	516.59	518.79	386900	518.79	down	down	correct
UMBF.US	UMB Financial Corporation	20251028	112.72	113.755	111.34	112.29	625243	111.8663	down	down	correct
UNB.US	Union Bankshares Inc	20251028	24	24	23.14	23.28	14500	22.9445	down	up	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20251028	5.3	5.32	4.62	4.72	1732000	4.72	down	up	incorrect
UNIT.US	Uniti Group Inc	20251028	6.18	6.18	5.85	6.04	2396250	6.04	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20251028	47.42	47.82	46.7501	47.82	36626	47.5362	up	up	correct
UONE.US	Urban One Inc	20251028	1.27	1.34	1.26	1.34	1110	13.4	up	up	correct
UONEK.US	Urban One Inc	20251028	0.6	0.649	0.585	0.626	2078	6.26	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20251028	4.97	5.14	4.795	5.1255	25989	5.1255	up	up	correct
UPLD.US	Upland Software Inc	20251028	2.15	2.15	2.07	2.13	45349	2.13	down	down	correct
UPST.US	Upstart Holdings Inc	20251028	53.14	53.179	50.5	50.7	5486700	50.7	down	down	correct
UPWK.US	Upwork Inc	20251028	17.26	17.85	16.87	17.37	3521868	17.37	up	up	correct
URBN.US	Urban Outfitters Inc	20251028	67.33	67.52	65.42	67.2	1386300	67.2	down	down	correct
URGN.US	UroGen Pharma Ltd	20251028	20.65	20.98	20	20.18	752241	20.18	down	down	correct
UROY.US	Uranium Royalty Corp	20251028	4.27	4.9799	4.27	4.87	13752910	4.87	up	up	correct
USAU.US	U.S. Gold Corp	20251028	15.58	15.79	15.24	15.48	273800	15.48	down	down	correct
USCB.US	US Century Bank	20251028	17.5	17.66	17.44	17.6	78711	17.391	up	up	correct
USEG.US	U.S. Energy Corp	20251028	1.24	1.25	1.17	1.17	1012800	1.17	down	down	correct
USIO.US	Usio Inc	20251028	1.458	1.47	1.44	1.46	36446	1.46	up	up	correct
USLM.US	United States Lime & Minerals Inc	20251028	131.56	132.88	128.54	129.14	73500	129.0015	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20251028	21.63	21.63	21.63	21.63	0	21.0718
USQSX.US	USQ Core Real Estate Fund	20251028	21.76	21.76	21.76	21.76	0	21.76
UTHR.US	United Therapeutics Corporation	20251028	418.17	419.46	409.07	415.34	805586	415.34	down	down	correct
UTMD.US	Utah Medical Products Inc	20251028	59.19	59.19	57.6076	58.53	7376	58.2144	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251028	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20251028	2.43	2.57	2.43	2.57	1100	2.57	up	up	correct
UVSP.US	Univest Financial Corporation	20251028	30.12	30.46	29.75	30.34	63858	29.9226	up	up	correct
UXIN.US	Uxin Limited	20251028	2.83	2.91	2.6001	2.66	210426	2.66	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20251028	39.78	40.84	39.34	40.32	18454	39.6058	up	up	correct
VALN.US	Valneva SE	20251028	9.26	9.29	9.1101	9.12	19813	9.12	down	down	correct
VALU.US	Value Line Inc	20251028	38.35	38.93	38.15	38.84	8287	38.5099	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251028	0.0001	0.0001	0.0001	0.0001	614	0.0001
VBNK.US	VersaBank Common Shares	20251028	12.03	12.17	11.81	11.98	25327	11.9654	down	down	correct
VC.US	Visteon Corporation	20251028	104.08	107.42	104.08	107.32	588900	106.6064	up	up	correct
VCEL.US	Vericel Corporation	20251028	35.95	36.86	35.64	36.83	343512	36.83	up	up	correct
VCNX.US	Vaccinex Inc	20251028	0.72	0.72	0.72	0.72	0	0.72
VCRRX.US	Versus Capital Real Assets Fund LLC	20251028	28.79	28.79	28.79	28.79	0	27.9062
VCTR.US	Victory Capital Holdings Inc	20251028	64	64.13	63.29	63.43	197577	62.9374	down	down	correct
VCYT.US	Veracyte Inc	20251028	35.65	35.81	35.11	35.6	573199	35.6	down	down	correct
VECO.US	Veeco Instruments Inc	20251028	29.11	29.4	28.7101	28.97	651747	28.97	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251028	2.27	2.3	2.1901	2.25	25707	2.25	down	down	correct
VELO.US	Velocity Acquisition Corp	20251028	6.3	6.567	5.669	5.81	573400	5.81	down	down	correct
VEON.US	VEON Ltd	20251028	50.59	50.59	49.1	49.42	46800	49.42	down	down	correct
VERA.US	Vera Therapeutics Inc	20251028	30.22	30.46	29.625	29.96	845296	29.96	down	down	correct
VERB.US	Verb Technology Company Inc	20251028	4.07	4.18	3.96	4.16	387236	4.16	up	up	correct
VERI.US	Veritone Inc	20251028	7.53	7.53	6.655	6.67	7366172	6.67	down	down	correct
VERO.US	Venus Concept Inc	20251028	2.2	2.21	2.06	2.14	34300	2.14	down	down	correct
VERU.US	Veru Inc	20251028	3.81	3.8131	3.61	3.65	74735	3.65	down	down	correct
VERX.US	Vertex Inc	20251028	25.67	25.8	25.04	25.11	1151000	25.11	down	up	incorrect
VFF.US	Village Farms International Inc	20251028	3.13	3.1376	3.01	3.02	1033763	3.02	down	up	incorrect
VFLEX.US	VFLEX	20251028	27.33	27.33	27.33	27.33	0	26.6987
VG.US	Vonage Holdings Corp	20251028	9.3	9.5	9.28	9.39	5535100	9.364	up	down	incorrect
VIA.US	Via Renewables Inc	20251028	52.02	53.4	51.18	52.72	138800	52.72	up	down	incorrect
VIASP.US	Via Renewables Inc	20251028	25.368	25.401	25.368	25.38	1000	24.7215	up	up	correct
VIAV.US	Viavi Solutions Inc	20251028	13.95	14.1	13.765	14	4380878	14	up	up	correct
VICR.US	Vicor Corporation	20251028	89.58	90.6	87.771	89.65	371700	89.65	up	up	correct
VINC.US	Vincerx Pharma Inc	20251028	0.032	0.032	0.032	0.032	4536	0.032
VINP.US	Vinci Partners Investments Ltd	20251028	11.54	11.59	11.22	11.51	27600	11.3645	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20251028	3.08	3.09	2.8	2.83	845618	2.83	down	down	correct
VIR.US	Vir Biotechnology Inc	20251028	6.15	6.555	6.14	6.43	1649252	6.43	up	up	correct
VIRC.US	Virco Mfg. Corporation	20251028	7.4	7.5	7.36	7.4	40395	7.3723
VIRT.US	Virtu Financial Inc	20251028	34.79	35.16	34.46	34.57	1768429	34.1405	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20251028	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251028	2.76	3.16	2.56	2.58	13700	2.58	down	down	correct
VITL.US	Vital Farms Inc	20251028	36.66	36.94	34.36	34.88	1765900	34.88	down	down	correct
VIVE.US	Viveve Medical Inc	20251028	0.0001	0.0001	0.0001	0.0001	7075	0.0001
VKTX.US	Viking Therapeutics Inc	20251028	35.77	36.0399	34.61	34.93	2771085	34.93	down	down	correct
VLGEA.US	Village Super Market Inc	20251028	32.03	32.2632	31.605	32.115	42407	31.89	up	up	correct
VLN.US	WT	20251028	0.09	0.11	0.09	0.11	3001	0.11	up	up	correct
VLY.US	Valley National Bancorp	20251028	11.12	11.2	10.9	11.19	8575000	11.0867	up	up	correct
VLYPO.US	Valley National Bancorp	20251028	25.25	25.5544	25.09	25.09	2340	24.5987	down	down	correct
VLYPP.US	Valley National Bancorp	20251028	25.31	25.3422	25.3	25.3422	1186	24.8302	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20251028	1.49	1.564	1.468	1.53	2538	61.2	up	up	correct
VMD.US	Viemed Healthcare Inc	20251028	6.95	6.95	6.8	6.86	95000	6.86	down	down	correct
VMEO.US	Vimeo Inc	20251028	7.8	7.81	7.79	7.79	1527700	7.79	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20251028	5.6	5.7	5.55	5.58	581439	5.58	down	down	correct
VNET.US	21Vianet Group Inc	20251028	9.91	10.52	9.91	10.24	3810700	10.24	up	up	correct
VNO.US	PO	20251028	15.24	15.26	15.08	15.08	8219	14.7962	down	down	correct
VNOM.US	Viper Energy Partners LP	20251028	37.08	37.13	36.37	36.4	1145740	35.4232	down	down	correct
VOD.US	Vodafone Group Plc	20251028	11.9	12.36	11.865	12.235	16415561	11.9753	up	up	correct
VOR.US	Vor Biopharma Inc	20251028	27.89	28.66	26.8	26.925	373200	26.925	down	down	correct
VRA.US	Vera Bradley Inc	20251028	2.2	2.83	2.17	2.57	2133700	2.57	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20251028	1.67	1.67	1.57	1.59	67500	1.59	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251028	3.77	3.771	3.6	3.62	142900	3.62	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20251028	22.88	23.3	22.35	23.17	2061008	23.17	up	up	correct
VREX.US	Varex Imaging Corporation	20251028	11.81	12.735	11.73	12.46	329300	12.46	up	up	correct
VRM.US	Vroom Inc	20251028	24.903	24.903	24.1	24.1	1500	24.1	down	down	correct
VRME.US	VerifyMe Inc	20251028	1.15	1.15	1.06	1.06	295900	1.06	down	down	correct
VRNS.US	Varonis Systems Inc	20251028	62.85	63.8	62.205	63	3777400	63	up	up	correct
VRNT.US	Verint Systems Inc	20251028	20.29	20.3	20.25	20.25	811200	20.25	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20251028	0.021	0.021	0.021	0.021	0	0.021
VRRM.US	Verra Mobility Corporation	20251028	24	24.13	23.72	24	833800	24
VRSK.US	Verisk Analytics Inc	20251028	233.44	235.89	231.84	232.13	1752880	231.6489	down	down	correct
VRSN.US	VeriSign Inc	20251028	245.18	247.215	239.31	240.37	1114746	238.7421	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20251028	170.7	171.5225	166.97	168.99	67025	164.0964	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251028	418	422.57	417.365	422.39	1219402	422.39	up	up	correct
VS.US	Versus Systems Inc	20251028	2.05	2.1	2.05	2.085	7800	2.085	up	up	correct
VSAT.US	Viasat Inc	20251028	39	40.08	38.4	39.41	2117500	39.41	up	up	correct
VSEC.US	VSE Corporation	20251028	184.72	184.72	176.52	182.73	1212166	182.6425	down	down	correct
VSSYW.US	Versus Systems Inc	20251028	0.05	0.07	0.05	0.05	5000	0.05
VSTA.US	Vasta Platform Limited	20251028	4.97	4.97	4.7152	4.93	31365	4.93	down	down	correct
VSTM.US	Verastem Inc	20251028	8.7	9.16	8.5	8.85	2105400	8.85	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20251028	3.88	4.1	3.8	4.05	433000	4.05	up	up	correct
VTRS.US	Viatris Inc	20251028	10.38	10.46	10.27	10.29	7206300	10.172	down	down	correct
VTSI.US	VirTra Inc	20251028	6.1	6.24	6.02	6.16	17900	6.16	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20251028	21.34	21.99	20.2	20.89	11600	20.89	down	up	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251028	6.44	7.5	6.38	7.38	6338391	7.38	up	down	incorrect
VUZI.US	Vuzix Corporation	20251028	3.6	3.64	3.52	3.58	1397100	3.58	down	up	incorrect
VVOS.US	Vivos Therapeutics Inc	20251028	2.69	2.75	2.58	2.6	181300	2.6	down	up	incorrect
VVPR.US	VivoPower International PLC	20251028	4.87	4.87	4.66	4.71	176400	4.71	down	up	incorrect
VXRT.US	Vaxart Inc	20251028	0.35	0.36	0.34	0.35	399500	0.35
VYGR.US	Voyager Therapeutics Inc	20251028	4.79	4.84	4.56	4.66	503100	4.66	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20251028	0.357	0.37	0.35	0.352	987200	0.352	down	down	correct
WABC.US	Westamerica Bancorporation	20251028	48.38	48.76	47.87	48.59	130457	47.6833	up	up	correct
WAFD.US	Washington Federal Inc	20251028	29.52	29.91	29.39	29.79	403935	29.2916	up	up	correct
WAFDP.US	Washington Federal Inc	20251028	16.64	16.64	16.525	16.525	17700	16.2332	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20251028	1.705	1.72	1.67	1.69	7900	1.69	down	down	correct
WAL.US	PA	20251028	21.64	21.64	20.9	21.05	117796	20.8054	down	down	correct
WALD.US	Waldencast Acquisition Corp	20251028	1.93	1.93	1.79	1.87	60400	1.87	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20251028	0.04	0.04	0.04	0.04	0	0.04
WASH.US	Washington Trust Bancorp Inc	20251028	27.97	28.058	27.7	27.92	95305	27.3909	down	down	correct
WATT.US	Energous Corporation	20251028	8.56	8.64	8.115	8.36	41800	8.36	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251028	7.6	8.115	7.6	8.1	34800	8.1	up	up	correct
WB.US	Weibo Corporation	20251028	11.5	11.52	11.24	11.28	662800	11.28	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20251028	36.13	36.33	35.99	35.99	138200	35.99	down	down	correct
WDAY.US	Workday Inc	20251028	238.36	241.83	236.68	236.93	1748400	236.93	down	down	correct
WDC.US	Western Digital Corporation	20251028	126.7	126.82	121.85	124.92	7031900	124.7599	down	down	correct
WDFC.US	WD	20251028	197.71	202.31	197.06	202.18	156400	201.178	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251028	1.85	1.85	1.85	1.85	0	1.85
WEN.US	The Wendy's Company	20251028	8.8	8.96	8.58	8.73	6308900	8.4284	down	down	correct
WERN.US	Werner Enterprises Inc	20251028	27.74	27.74	27.11	27.25	1018509	27.1254	down	down	correct
WEYS.US	Weyco Group Inc	20251028	29.51	29.78	29.35	29.35	9446	29.122	down	down	correct
WFC.US	PD	20251028	18.05	18.14	17.94	18.12	149589	17.5841	up	up	correct
WFCF.US	Where Food Comes From Inc	20251028	12.5	12.5	12.5	12.5	500	12.5
WFCPX.US	Wells Fargo & Co Non	20251028	17.28	17.28	17.28	17.28	0	16.9829
WFRD.US	Weatherford International plc Ordinary Shares	20251028	69.59	70.69	69.14	70.49	1012000	70.0568	up	up	correct
WHF.US	WhiteHorse Finance Inc	20251028	7.26	7.37	7.25	7.33	130104	7.0404	up	up	correct
WHLM.US	Wilhelmina International Inc	20251028	3	3	3	3	0	3
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251028	3.38	3.38	2.96	3.24	31917	19.44	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251028	35.05	35.465	35.04	35.41	2300	35.41	up	up	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251028	115	115	115	115	0	115
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251028	4	4	3.8	3.87	8900	3.87	down	down	correct
WILC.US	G. Willi	20251028	21.19	21.2	21.17	21.2	3500	21.2	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20251028	3.93	4.16	3.79	3.95	204200	3.95	up	up	correct
WINA.US	Winmark Corporation	20251028	406.89	419.89	403.01	407	104600	405.1893	up	up	correct
WING.US	Wingstop Inc	20251028	257.37	257.49	246.77	247.355	388000	246.7167	down	down	correct
WINT.US	Windtree Therapeutics Inc	20251028	0.11	0.12	0.1	0.1	125200	0.1	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20251028	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251028	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251028	138.77	142.75	137.24	140.65	1071900	140.65	up	up	correct
WKEY.US	WISeKey International Holding AG	20251028	11.43	17.9	11.32	12.47	16062670	12.47	up	up	correct
WKHS.US	Workhorse Group Inc	20251028	1.1	1.1	1.06	1.08	52408	12.96	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20251028	3.22	3.34	3.13	3.26	150100	3.26	up	up	correct
WLDN.US	Willdan Group Inc	20251028	95	96.11	92.26	92.93	189900	92.93	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20251028	129.84	133.12	129.39	130.32	57053	129.665	up	up	correct
WMG.US	Warner Music Group Corp	20251028	32.25	32.37	31.59	32.09	2108792	31.6815	down	down	correct
WNEB.US	Western New England Bancorp Inc	20251028	11.35	11.4	11.2	11.32	27929	11.1966	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20251028	1.66	1.77	1.66	1.74	11140	1.74	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20251028	3.79	3.84	3.605	3.62	2436400	3.62	down	down	correct
WORX.US	SCWorx Corp	20251028	0.285	0.322	0.285	0.318	3500000	0.318	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20251028	2.04	2.07	2	2	58500	2	down	down	correct
WRAP.US	Wrap Technologies Inc	20251028	2.66	2.69	2.57	2.66	200600	2.66
WRLD.US	World Acceptance Corporation	20251028	141.2	141.2	136.26	136.62	68400	136.62	down	down	correct
WSBC.US	WesBanco Inc	20251028	31	31.315	30.4901	30.69	432946	30.0081	down	down	correct
WSBCP.US	WesBanco Inc	20251028	25.35	25.37	25.35	25.36	7600	24.938	up	up	correct
WSBF.US	Waterstone Financial Inc	20251028	15.3	15.79	15.21	15.75	67700	15.6083	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251028	22.54	22.715	22.16	22.5	1484400	22.3466	down	down	correct
WSFS.US	WSFS Financial Corporation	20251028	53.65	53.83	52.68	53.71	288219	53.4034	up	up	correct
WTBA.US	West Bancorporation Inc	20251028	21.82	21.82	21.36	21.62	32483	21.1638	down	down	correct
WTER.US	The Alkaline Water Company Inc	20251028	0.0131	0.0131	0.0116	0.0125	77538	0.125	down	down	correct
WTFC.US	Wintrust Financial Corporation	20251028	131.64	132.7765	128.38	129.45	470670	128.5018	down	down	correct
WTW.US	Weight Watchers International Inc	20251028	325.24	325.24	319.7	320.37	696558	319.4864	down	down	correct
WVE.US	Wave Life Sciences Ltd	20251028	7.6	7.83	7.575	7.59	2477601	7.59	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20251028	3.53	3.84	3.53	3.55	5500	3.55	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251028	3.18	3.2	3.18	3.2	1814	2.9972	up	up	correct
WW.US	WW International Inc	20251028	33	35.79	31.86	34.7	899500	34.7	up	up	correct
WWD.US	Woodward Inc	20251028	266.73	269.9999	262.31	262.54	395546	262.0427	down	down	correct
WYNN.US	Wynn Resorts Limited	20251028	124.44	124.98	120.65	120.85	1464000	120.3373	down	down	correct
XAIR.US	Beyond Air Inc	20251028	2.08	2.16	2.04	2.1	159812	2.1	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20251028	3.73	3.73	3.44	3.58	137261	3.58	down	down	correct
XBIT.US	XBiotech Inc	20251028	2.56	2.56	2.39	2.39	114693	2.39	down	down	correct
XCAPX.US	ACAP Strategic Fund	20251028	29.79	29.79	29.79	29.79	0	29.79
XCUR.US	Exicure Inc	20251028	4.89	4.89	4.55	4.56	27719	4.56	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20251028	22.64	22.64	22.64	22.64	0	22.64
XEL.US	Xcel Energy Inc	20251028	80.67	80.7	79.55	79.82	4134664	79.2086	down	up	incorrect
XELA.US	Exela Technologies Inc	20251028	0.061	0.08	0.05	0.056	13400	0.056	down	up	incorrect
XELB.US	Xcel Brands Inc	20251028	1.35	1.35	1.28	1.29	91893	1.29	down	up	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20251028	41.78	42.74	41.405	42.53	699800	42.53	up	down	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20251028	9.33	9.36	9.15	9.23	1202600	9.23	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20251028	3.95	3.96	3.67	3.81	1612400	3.81	down	down	correct
XGN.US	Exagen Inc	20251028	11.96	11.98	11.58	11.89	179400	11.89	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20251028	10.16	10.16	10.16	10.16	0	9.259
XLO.US	Xilio Therapeutics Inc. Common Stock	20251028	0.837	0.847	0.811	0.82	479700	0.82	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251028	50.45	50.9	49.36	49.39	300100	49.39	down	down	correct
XNCR.US	Xencor Inc	20251028	14.1	14.6614	14.005	14.25	1219533	14.25	up	up	correct
XNET.US	Xunlei Limited	20251028	9.31	9.335	8.95	8.98	320300	8.98	down	down	correct
XOMA.US	XOMA Corporation	20251028	34.73	35.21	33.84	34.79	21600	34.79	up	up	correct
XOMAO.US	XOMA Corporation	20251028	25.42	25.55	25.393	25.55	3400	25.0264	up	up	correct
XOMAP.US	XOMA Corporation	20251028	26.5	26.5	26.3	26.37	1900	25.841	down	down	correct
XONE.US	The ExOne Company	20251028	49.69	49.69	49.68	49.68	73900	48.876	down	down	correct
XOS.US	Xos Inc	20251028	2.76	2.87	2.76	2.78	23236	2.78	up	up	correct
XOSWW.US	Xos Equity Warrants	20251028	0.0099	0.01	0.009	0.009	2800	0.009	down	down	correct
XP.US	XP Inc	20251028	17.66	17.89	17.47	17.87	4139800	17.6919	up	up	correct
XPEL.US	XPEL Inc	20251028	36	37.71	35.84	36.93	906400	36.93	up	up	correct
XPER.US	Xperi Holding Corporation	20251028	6.61	6.78	6.592	6.74	419300	6.74	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251028	5.66	5.66	5.66	5.66	0	5.4807
XRAY.US	DENTSPLY SIRONA Inc	20251028	13.01	13.26	12.995	13.07	2189648	12.8836	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251028	0.675	0.68	0.6184	0.6318	374950	0.6318	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251028	3.64	3.7	3.52	3.57	3436200	3.534	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251028	9.48	9.48	9.48	9.48	0	9.1528
XSICX.US	Voya Senior Income Fund Class	20251028	9.46	9.46	9.46	9.46	0	9.1995
XSIIX.US	ING Senior Incm Fd	20251028	9.44	9.44	9.44	9.44	0	9.1575
XSIWX.US	ING Senior Incm Fd	20251028	9.49	9.49	9.49	9.49	0	9.2062
XSLCX.US	Invesco Senior Loan Fund Class	20251028	5.66	5.66	5.66	5.66	0	5.4827
XTLB.US	XTL Biopharmaceuticals Ltd	20251028	1.23	1.261	1.17	1.17	209482	1.17	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20251028	1.54	1.55	1.47	1.51	384067	22.65	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251028	0.145	0.145	0.128	0.128	164913	2.048	down	down	correct
YI.US	111 Inc	20251028	4.59	4.59	4.46	4.46	19200	4.46	down	down	correct
YJ.US	Yunji Inc	20251028	1.875	1.875	1.86	1.86	700	1.86	down	down	correct
YORW.US	The York Water Company	20251028	32.43	32.67	31.8339	32.46	137076	32.008	up	up	correct
YQ.US	17 Education & Technology Group Inc	20251028	6.22	6.22	5.73	5.86	49900	5.86	down	down	correct
YTRA.US	Yatra Online Inc	20251028	1.53	1.6	1.53	1.54	53500	1.54	up	up	correct
Z.US	Zillow Group Inc	20251028	76.71	76.93	75.17	75.72	1910400	75.72	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20251028	293.5	293.5	259.01	274.31	3140900	274.31	down	down	correct
ZCMD.US	Zhongchao Inc	20251028	0.689	0.71	0.68	0.709	3138	5.672	up	up	correct
ZD.US	Ziff Davis Inc.	20251028	36.1	36.1	33.48	34.01	982800	34.01	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251028	1.351	1.37	1.331	1.331	1600	1.331	down	down	correct
ZEUS.US	Olympic Steel Inc	20251028	29	30.1	29	29.85	72797	29.7272	up	up	correct
ZG.US	Zillow Group Inc	20251028	73.51	73.98	72.45	72.83	315800	72.83	down	down	correct
ZION.US	Zions Bancorporation National Association	20251028	52.91	52.91	51.55	52.24	1926896	51.4213	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20251028	22.24	22.24	22.09	22.09	799	21.4583	down	up	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251028	16.97	17	16.97	17	500	17	up	down	incorrect
ZKIN.US	ZK International Group Co. Ltd	20251028	2.23	2.23	2.11	2.15	11200	2.15	down	up	incorrect
ZLAB.US	Zai Lab Limited	20251028	26.02	26.135	25.31	25.41	1411700	25.41	down	down	correct
ZM.US	Zoom Video Communications Inc	20251028	85.065	85.99	84.32	84.89	2330000	84.89	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251028	1.72	1.77	1.685	1.71	408200	1.71	down	down	correct
ZS.US	Zscaler Inc	20251028	327.095	329.3	323.799	328.98	1086700	328.98	up	up	correct
ZUMZ.US	Zumiez Inc	20251028	22.36	22.9	22.21	22.33	161100	22.33	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20251028	18	24.63	18	24.63	348750	24.63	up	up	correct
ZYXI.US	Zynex Inc	20251028	1.38	1.39	1.3	1.32	83500	1.32	down	down	correct