CollectAI

close-nasdaq_stocks

2025/10/31

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251031	6.39	6.39	6.39	6.39	0	6.3004
AACG.US	ATA Creativity Global	20251031	1.2	1.2657	1.2	1.23	16659	1.23	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251031	10.31	10.31	10.27	10.31	571305	10.31
AACIU.US	Armada Acquisition Corp. I Unit	20251031	12	12	11.06	11.46	1495	11.46	down	down	correct
AAIDX.US	AAIDX	20251031	20.57	20.57	20.57	20.57	0	19.1641
AAL.US	American Airlines Group Inc	20251031	12.72	13.14	12.64	13.13	44811200	13.13	up	up	correct
AAME.US	Atlantic American Corporation	20251031	2.87	2.89	2.7385	2.83	37492	2.83	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20251031	35.7	36.4773	34.1801	35.56	3960386	35.56	down	down	correct
AAON.US	AAON Inc	20251031	100.78	100.78	96.16	98.39	1438200	98.2855	down	down	correct
AAPL.US	Apple Inc	20251031	276.99	277.32	269.16	270.37	86167100	269.8556	down	down	correct
AATC.US	Image Sensing Systems Inc	20251031	6.63	6.64	6.56	6.63	20900	6.3092
ABCB.US	Ameris Bancorp	20251031	71.57	71.97	70.55	71.62	495700	71.4296	up	up	correct
ABCL.US	AbCellera Biologics Inc	20251031	5.36	5.675	5.358	5.55	3199297	5.55	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20251031	5.04	5.04	4.8	4.81	3975900	4.81	down	down	correct
ABNB.US	Airbnb Inc	20251031	126.18	127.15	125.26	126.54	3481600	126.54	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251031	2.22	2.3	2.147	2.21	239000	2.21	down	down	correct
ABR.US	PF	20251031	22.2	22.2	21.8	22.06	91151	21.6758	down	down	correct
ABSI.US	Absci Corporation Common Stock	20251031	4.13	4.38	4.09	4.28	3891599	4.28	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20251031	4.85	4.905	4.71	4.73	808757	4.73	down	up	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20251031	2.88	2.88	2.75	2.8	37048	2.8	down	up	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20251031	22.55	22.905	22.25	22.7	1416277	22.7	up	down	incorrect
ACB.US	Aurora Cannabis Inc	20251031	4.81	5	4.78	4.95	1259400	4.95	up	up	correct
ACET.US	Adicet Bio Inc	20251031	0.783	0.809	0.7302	0.75	176574	12	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20251031	85.83	87	85.68	86.31	2265900	86.31	up	down	incorrect
ACGLN.US	Arch Capital Group Ltd	20251031	17.91	17.946	17.55	17.6	47300	17.3099	down	up	incorrect
ACGLO.US	Arch Capital Group Ltd	20251031	21.67	21.6715	21.27	21.33	43135	20.9851	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20251031	21.66	21.825	21.23	21.5	1374792	21.5	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20251031	5.26	5.42	5.01	5.12	937827	5.12	down	down	correct
ACIU.US	AC Immune SA	20251031	3.44	3.7853	3.2102	3.38	411696	3.38	down	down	correct
ACIW.US	ACI Worldwide Inc	20251031	47.05	47.67	46.86	47.63	750820	47.63	up	up	correct
ACLS.US	Axcelis Technologies Inc	20251031	81.2	81.61	78.89	79.56	1148164	79.56	down	down	correct
ACMR.US	ACM Research Inc	20251031	41.41	42	40.63	41.46	567475	41.46	up	up	correct
ACNB.US	ACNB Corporation	20251031	44.68	45.35	44.365	45.18	17431	44.4949	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20251031	2.45	2.62	2.44	2.52	1232987	2.52	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20251031	35.33	35.764	35.235	35.72	211500	35.3472	up	down	incorrect
ACTG.US	Acacia Research Corporation	20251031	3.36	3.5	3.305	3.47	341023	3.47	up	down	incorrect
ACVA.US	ACV Auctions Inc	20251031	8.86	9.12	8.83	9.07	2623008	9.07	up	down	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251031	5	5.27	4.91	5.02	122322	5.02	up	up	correct
ADAG.US	Adagene Inc	20251031	1.89	1.93	1.76	1.78	92558	1.78	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20251031	0.0479	0.0519	0.0456	0.0502	8482476	0.0502	up	up	correct
ADBE.US	Adobe Inc	20251031	338.7	341.26	336.8	340.31	3763381	340.31	up	up	correct
ADC.US	PA	20251031	17.66	17.69	17.55	17.63	6436	17.2757	down	down	correct
ADI.US	Analog Devices Inc	20251031	232.9	235.63	231.54	234.13	2698100	232.5777	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20251031	0.35	0.3588	0.3443	0.3496	16183	8.74	down	down	correct
ADMA.US	ADMA Biologics Inc	20251031	15.2	15.505	15.07	15.48	2491835	15.48	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20251031	0.726	0.8	0.55	0.55	353300	0.55	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20251031	0.0032	0.004	0.0026	0.004	46933	0.004	up	up	correct
ADP.US	Automatic Data Processing Inc	20251031	260.63	262.08	258.19	260.3	2557700	258.6282	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251031	16.9	17.76	16.81	17.36	1911000	17.36	up	up	correct
ADSK.US	Autodesk Inc	20251031	300.42	302.7	297.92	301.34	1076700	301.34	up	up	correct
ADTN.US	ADTRAN Inc	20251031	10.59	10.75	10.25	10.42	2082538	10.42	down	down	correct
ADTX.US	Aditxt Inc	20251031	0.068	0.068	0.049	0.059	557978	6.667	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20251031	118.4	119.31	115.28	116.89	236600	116.89	down	up	incorrect
ADV.US	Advantage Solutions Inc	20251031	1.3	1.3098	1.26	1.28	683356	1.28	down	up	incorrect
ADVM.US	Adverum Biotechnologies Inc	20251031	4.2	4.311	4.18	4.3	788066	4.3	up	down	incorrect
ADXN.US	Addex Therapeutics Ltd	20251031	9.34	9.7	9.11	9.11	11026	9.11	down	up	incorrect
ADXS.US	Advaxis Inc	20251031	0.1341	0.1341	0.0511	0.0511	424	0.0511	down	up	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251031	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20251031	1.94	2.16	1.94	2.13	29133	12.78	up	down	incorrect
AEHR.US	Aehr Test Systems	20251031	25.38	26.2816	25.3138	25.99	1070607	25.99	up	down	incorrect
AEI.US	Alset EHome International Inc	20251031	2.81	3.11	2.7068	2.95	83106	2.95	up	down	incorrect
AEIS.US	Advanced Energy Industries Inc	20251031	206.55	208.21	200.31	202.73	419700	202.5654	down	down	correct
AEMD.US	Aethlon Medical Inc	20251031	5.29	5.38	5.1	5.26	41087	5.26	down	down	correct
AEP.US	American Electric Power Company Inc	20251031	120.89	121	119.78	120.26	4518400	118.3831	down	down	correct
AEYE.US	AudioEye Inc	20251031	14.84	15.6	14.67	15.37	184749	15.37	up	up	correct
AFBI.US	Affinity Bancshares Inc	20251031	18.882	18.99	18.82	18.905	5234	18.905	up	up	correct
AFCG.US	AFC Gamma Inc	20251031	3.2	3.2894	3.1	3.25	156936	3.25	up	up	correct
AFIB.US	Acutus Medical Inc	20251031	0.0003	0.0003	0.0003	0.0003	1325	0.0003
AFRM.US	Affirm Holdings Inc	20251031	70	72.15	69.5	71.88	5679924	71.88	up	up	correct
AFYA.US	Afya Limited	20251031	14.24	14.24	13.98	14.17	112648	14.17	down	down	correct
AGEN.US	Agenus Inc	20251031	3.99	4.105	3.9	3.97	469325	3.97	down	up	incorrect
AGFY.US	Agrify Corporation	20251031	42.05	47.795	41.94	45.82	29947	45.82	up	down	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20251031	42.86	43.72	42.26	43.24	735200	43.24	up	up	correct
AGMH.US	AGM Group Holdings Inc	20251031	4	4.22	3.9201	4.04	47612	4.04	up	up	correct
AGNC.US	AGNC Investment Corp	20251031	9.95	10.03	9.85	10	21561000	9.5764	up	down	incorrect
AGNCM.US	AGNC Investment Corp	20251031	24.64	24.64	24.47	24.55	30557	24.0203	down	up	incorrect
AGNCN.US	AGNC Investment Corp	20251031	25.7	25.7	25.44	25.46	46587	24.8776	down	up	incorrect
AGNCO.US	AGNC Investment Corp	20251031	25.201	25.22	25.12	25.13	53700	24.5572	down	up	incorrect
AGNCP.US	AGNC Investment Corp.	20251031	24.832	24.9	24.82	24.86	84378	24.3012	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20251031	3.23	3.299	2.971	3.02	140700	3.02	down	down	correct
AGYS.US	Agilysys Inc	20251031	128.05	130.525	125.0616	125.46	262015	125.46	down	down	correct
AHCO.US	AdaptHealth Corp	20251031	8.89	9.16	8.815	8.99	1064891	8.99	up	up	correct
AIHS.US	Senmiao Technology Limited	20251031	1.55	1.59	1.5286	1.57	64112	1.57	up	up	correct
AIP.US	Arteris Inc. Common Stock	20251031	13.43	13.91	13.39	13.61	367045	13.61	up	up	correct
AIRG.US	Airgain Inc	20251031	4.13	4.36	3.95	4.3	69596	4.3	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251031	10.5	11.1701	10.28	10.41	413955	10.41	down	down	correct
AIRT.US	Air T Inc	20251031	22.22	23.48	22.04	23.1	3026	23.1	up	up	correct
AIRTP.US	Air T Inc	20251031	19.13	19.13	19.13	19.13	329	18.1871
AKAM.US	Akamai Technologies Inc	20251031	73.82	75.49	73.68	75.1	1624100	75.1	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20251031	2.11	2.23	2.07	2.21	6112330	2.21	up	up	correct
AKRO.US	Akero Therapeutics Inc	20251031	54.25	54.301	54.07	54.2	1143125	54.2	down	down	correct
AKTX.US	Akari Therapeutics Plc	20251031	0.731	0.76	0.7	0.75	140400	0.75	up	up	correct
ALCO.US	Alico Inc	20251031	34.87	35.3881	34.49	35.21	15844	35.1616	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20251031	5.01	5.11	4.85	5.07	568796	5.07	up	up	correct
ALEC.US	Alector Inc	20251031	1.52	1.56	1.4	1.47	4420492	1.47	down	down	correct
ALF.US	Alfi Inc	20251031	10.62	10.65	10.62	10.65	85200	10.65	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20251031	30.375	31.2	29.06	29.92	4042600	29.92	down	up	incorrect
ALGN.US	Align Technology Inc	20251031	137.74	138.73	133.92	137.88	1641900	137.88	up	down	incorrect
ALGS.US	Aligos Therapeutics Inc	20251031	8.18	8.76	8.07	8.25	61374	8.25	up	down	incorrect
ALGT.US	Allegiant Travel Company	20251031	60.58	62.28	60.3361	62.18	312250	62.18	up	up	correct
ALHC.US	Alignment Healthcare Inc	20251031	18.53	18.64	16.46	16.86	7502200	16.86	down	down	correct
ALKS.US	Alkermes plc	20251031	30.7	31	30.35	30.7	2020600	30.7
ALKT.US	Alkami Technology Inc	20251031	20.37	21.49	19.28	20.29	7045000	20.29	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20251031	1.25	1.28	1.21	1.24	1645235	1.24	down	down	correct
ALLT.US	Allot Ltd	20251031	9.79	9.84	9.55	9.63	168145	9.63	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251031	449	459.77	441.22	456.04	1817600	456.04	up	up	correct
ALOT.US	AstroNova Inc	20251031	9.05	9.05	8.676	9	26865	9	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251031	0.0006	0.0006	0.0005	0.0005	21517	0.0005	down	up	incorrect
ALRM.US	Alarm.com Holdings Inc	20251031	48.83	49.57	48.365	49.22	318940	49.22	up	up	correct
ALRS.US	Alerus Financial Corporation	20251031	21.31	21.63	20.31	21.12	126293	20.9191	down	down	correct
ALT.US	Altimmune Inc	20251031	4.25	4.25	3.99	4.05	2447400	4.05	down	down	correct
ALTO.US	Alto Ingredients Inc	20251031	1.03	1.03	1	1.01	344600	1.01	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20251031	1.52	1.55	1.49	1.54	99872	1.54	up	down	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20251031	2.66	2.68	2.45	2.53	86700	2.53	down	down	correct
AMAL.US	Amalgamated Financial Corp	20251031	27.43	27.63	27.04	27.26	216986	27.006	down	down	correct
AMAT.US	Applied Materials Inc	20251031	233.735	237.9075	230.45	233.1	6532964	232.3542	down	down	correct
AMBA.US	Ambarella Inc	20251031	85.78	87.38	84.31	85.23	321670	85.23	down	down	correct
AMCX.US	AMC Networks Inc	20251031	7.55	7.58	7.465	7.58	269567	7.58	up	up	correct
AMD.US	Advanced Micro Devices Inc	20251031	259.6	262.13	253.4064	256.12	34449207	256.12	down	down	correct
AMGN.US	Amgen Inc	20251031	288.46	298.88	288	298.43	2687516	294.2775	up	down	incorrect
AMKR.US	Amkor Technology Inc	20251031	32.16	32.75	31.92	32.28	2409817	32.2133	up	up	correct
AMPG.US	AmpliTech Group Inc	20251031	3.53	3.69	3.53	3.6	428200	3.6	up	up	correct
AMPGW.US	AmpliTech Group Inc	20251031	0.17	0.269	0.163	0.269	117300	0.269	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20251031	24.36	25.6	24.24	25.5	552330	25.5	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251031	10.31	10.49	9.9	10.05	4493600	10.05	down	down	correct
AMRK.US	A	20251031	26.634	27.06	26.4327	26.6026	3205	26.3047	down	down	correct
AMRN.US	Amarin Corporation plc	20251031	16.35	17	16.16	16.29	99900	16.29	down	down	correct
AMSC.US	American Superconductor Corporation	20251031	60.79	61.2	58.1	59.23	701700	59.23	down	down	correct
AMSF.US	AMERISAFE Inc	20251031	39.59	40.32	39.38	40.08	180874	39.6805	up	up	correct
AMST.US	Amesite Inc	20251031	3.5	3.549	3.39	3.49	46600	3.49	down	down	correct
AMTB.US	Amerant Bancorp Inc	20251031	16.84	17.08	16.72	16.77	294900	16.6182	down	down	correct
AMTX.US	Aemetis Inc	20251031	2.18	2.195	2.08	2.13	1103474	2.13	down	down	correct
AMWD.US	American Woodmark Corporation	20251031	63.47	64.26	62.5443	63.73	140108	63.73	up	up	correct
AMZN.US	Amazon.com Inc	20251031	250.1	250.5	243.98	244.22	166340797	244.22	down	down	correct
ANAB.US	AnaptysBio Inc	20251031	36.4	36.96	36.03	36.58	229870	36.58	up	up	correct
ANDE.US	The Andersons Inc	20251031	46.57	47.08	45.95	46.31	286777	46.1358	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251031	2.54	2.64	2.51	2.64	10605	2.64	up	up	correct
ANGI.US	Angi Inc	20251031	13.35	13.54	13.18	13.27	631702	13.27	down	up	incorrect
ANGO.US	AngioDynamics Inc	20251031	12.1	12.23	11.9201	12.03	320661	12.03	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20251031	9.72	9.93	9.72	9.75	57296	9.75	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20251031	92.25	94	90.45	90.6	324488	90.6	down	down	correct
ANIX.US	Anixa Biosciences Inc	20251031	4.06	4.17	4.01	4.13	73300	4.13	up	up	correct
ANNX.US	Annexon Inc	20251031	2.93	3.235	2.89	3.16	3738058	3.16	up	up	correct
ANY.US	Sphere 3D Corp	20251031	0.7	0.748	0.685	0.705	50580	7.05	up	down	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20251031	28.05	28.255	27.58	28.06	201001	28.06	up	up	correct
AOUT.US	American Outdoor Brands Inc	20251031	6.9	6.91	6.55	6.87	153521	6.87	down	down	correct
APA.US	APA Corporation	20251031	22.62	22.96	22.455	22.65	9866771	22.4366	up	up	correct
APDN.US	Applied DNA Sciences Inc	20251031	3.67	3.74	3.33	3.45	111943	3.45	down	down	correct
APEI.US	American Public Education Inc	20251031	34.04	37	32.55	33.49	868117	33.49	down	down	correct
API.US	Agora Inc	20251031	3.52	3.605	3.5	3.55	235342	3.55	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20251031	21	21.7999	19.25	21.47	6490189	21.47	up	up	correct
APLT.US	Applied Therapeutics Inc	20251031	1.11	1.24	1.0902	1.15	1667950	1.15	up	up	correct
APM.US	Aptorum Group Limited	20251031	1.44	1.47	1.4322	1.44	28216	1.44
APOG.US	Apogee Enterprises Inc	20251031	36.27	36.8875	35.68	36.61	275947	36.3475	up	up	correct
APP.US	AppLovin Corporation	20251031	621.56	652.87	621.56	637.33	4312100	637.33	up	up	correct
APPF.US	AppFolio Inc	20251031	219	258.58	219	254.43	899592	254.43	up	up	correct
APPN.US	Appian Corporation	20251031	29.75	30.09	29.48	29.93	501243	29.93	up	up	correct
APPS.US	Digital Turbine Inc	20251031	6.1	6.4	6.1	6.24	1792705	6.24	up	up	correct
APRE.US	Aprea Therapeutics Inc	20251031	1.45	1.46	1.39	1.4	47163	1.4	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20251031	1.42	1.58	1.39	1.55	104870	27.9	up	down	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251031	1.8	1.855	1.8	1.815	3823	1.815	up	up	correct
APYX.US	Apyx Medical Corporation	20251031	3.0618	3.0709	2.95	3.03	33730	3.03	down	down	correct
AQB.US	AquaBounty Technologies Inc	20251031	1.33	1.33	1.26	1.3	45500	1.3	down	down	correct
AQMS.US	Aqua Metals Inc	20251031	8.83	9	7.5	8.12	1284198	8.12	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20251031	6.68	6.87	6.575	6.82	1747844	6.82	up	up	correct
ARAY.US	Accuray Incorporated	20251031	1.38	1.42	1.37	1.41	970700	1.41	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251031	1.92	1.98	1.88	1.96	1192951	1.96	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251031	0.2744	0.2744	0.23	0.2387	26782	0.2387	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20251031	0.3593	0.3798	0.34	0.369	12969	79.704	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251031	1.97	1.98	1.85	1.95	4600	1.95	down	down	correct
ARCB.US	ArcBest Corporation	20251031	70.78	74.47	69	74.32	252625	74.1018	up	down	incorrect
ARCC.US	Ares Capital Corporation	20251031	20.15	20.5	20.03	20.35	4612683	19.8815	up	down	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20251031	9.81	10.04	9.6535	9.97	929551	9.97	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251031	0.0002	0.0002	0.0002	0.0002	5509	0.0002
ARDX.US	Ardelyx Inc	20251031	6.43	6.73	5.86	6.06	18733330	6.06	down	down	correct
AREC.US	American Resources Corporation	20251031	3.7	3.8863	3.565	3.85	4880248	3.85	up	up	correct
ARGX.US	argenx SE	20251031	828.845	828.845	805.02	818.5	402900	818.5	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251031	9.84	10.07	9.695	10.02	1097756	10.02	up	up	correct
ARKO.US	Arko Corp	20251031	4.28	4.41	4.28	4.405	321600	4.3748	up	up	correct
ARKOW.US	Arko Corp	20251031	0.0118	0.0225	0.0106	0.0151	960791	0.0151	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20251031	24.2	24.51	24.12	24.47	207487	23.2988	up	up	correct
AROW.US	Arrow Financial Corporation	20251031	27.85	28.27	27.06	27.89	73755	27.3894	up	up	correct
ARQQ.US	Arqit Quantum Inc	20251031	43.34	46.2	42.435	43.63	484200	43.63	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251031	0.6296	0.653	0.5611	0.585	47667	0.585	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251031	24.69	25.56	24.63	25.31	2299900	25.31	up	up	correct
ARRY.US	Array Technologies Inc	20251031	8.48	8.67	8.35	8.66	5629333	8.66	up	up	correct
ARTL.US	Artelo Biosciences Inc	20251031	3.1	3.3623	3.03	3.1	39207	3.1
ARTNA.US	Artesian Resources Corporation	20251031	32.23	32.51	32.11	32.23	10700	31.6162
ARTW.US	Art's	20251031	2.48	2.54	2.37	2.47	22189	2.47	down	up	incorrect
ARVN.US	Arvinas Inc	20251031	9.99	10.14	9.8	10.14	2228972	10.14	up	down	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20251031	42.32	43.69	41.31	42.39	1715676	42.39	up	down	incorrect
ASLE.US	AerSale Corporation	20251031	7.44	7.52	7.38	7.42	171744	7.42	down	down	correct
ASMB.US	Assembly Biosciences Inc	20251031	30.32	31.8	30.3	31.05	72100	31.05	up	up	correct
ASML.US	ASML Holding N.V	20251031	1071.68	1073.28	1051.4	1059.23	1179839	1057.8347	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20251031	46.54	47.92	46.15	47.89	1905316	47.775	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20251031	10.51	10.53	10.38	10.5	9200	10.5	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20251031	10.58	10.61	10.58	10.61	2193	10.61	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20251031	9.13	9.785	8.9192	9.05	20710	9.05	down	down	correct
ASPU.US	Aspen Group Inc	20251031	0.088	0.088	0.088	0.088	500	0.088
ASRT.US	Assertio Holdings Inc	20251031	0.7402	0.7644	0.73	0.7444	16324	11.166	up	up	correct
ASRV.US	AmeriServ Financial Inc	20251031	3.116	3.13	3.01	3.05	19225	2.9925	down	down	correct
ASTC.US	Astrotech Corporation	20251031	3.96	3.96	3.84	3.87	13458	3.87	down	down	correct
ASTE.US	Astec Industries Inc	20251031	46.73	46.82	45.97	46.53	128525	46.3956	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251031	4	4.225	3.948	4.17	2484468	4.17	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251031	0.19	0.2024	0.1401	0.1672	806382	0.1672	down	down	correct
ASTS.US	AST SpaceMobile Inc	20251031	77.85	80.93	77.63	80.25	7889660	80.25	up	up	correct
ASUR.US	Asure Software Inc	20251031	8.2	8.85	8.01	8.85	215426	8.85	up	up	correct
ASYS.US	Amtech Systems Inc	20251031	8	8.1	7.9	7.93	79200	7.93	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251031	5.76	5.915	5.66	5.84	4493204	5.84	up	up	correct
ATEC.US	Alphatec Holdings Inc	20251031	20.025	20.15	18.69	18.99	11584900	18.99	down	down	correct
ATER.US	Aterian Inc	20251031	0.958	0.991	0.952	0.959	41900	0.959	up	up	correct
ATEX.US	Anterix Inc	20251031	19.56	20.31	19.34	20.22	147869	20.22	up	up	correct
ATHA.US	Athira Pharma Inc	20251031	4.16	4.21	4.06	4.155	10714	4.155	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20251031	4.22	4.34	4.06	4.21	63100	4.21	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20251031	54.01	55.895	54.01	55.11	49877	55.11	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251031	24.9	24.9	24.65	24.67	17300	24.291	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20251031	23.9	24.05	23.9	24.03	3800	23.101	up	up	correct
ATLO.US	Ames National Corporation	20251031	20.74	20.98	20.65	20.86	11223	20.4901	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20251031	0.0679	0.0679	0.0679	0.0679	0	0.0679
ATNI.US	ATN International Inc	20251031	14.59	14.79	14.25	14.53	27154	14.3598	down	up	incorrect
ATOM.US	Atomera Incorporated	20251031	3.02	3.2298	3.0001	3.16	287943	3.16	up	down	incorrect
ATOS.US	Atossa Therapeutics Inc	20251031	0.873	0.909	0.87	0.8896	29634	13.344	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20251031	13.99	14.89	13.99	14.85	51400	14.85	up	up	correct
ATRC.US	AtriCure Inc	20251031	34.19	35.13	33.76	34.55	730658	34.55	up	up	correct
ATRO.US	Astronics Corporation	20251031	49.52	49.87	48.7	49.18	396500	49.18	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20251031	0.9258	0.9258	0.72	0.72	2348	0.72	down	down	correct
ATXS.US	Astria Therapeutics Inc	20251031	12.51	12.67	12.4	12.63	621723	12.63	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20251031	32.5	32.75	32.16	32.52	1395940	31.8572	up	up	correct
AUDC.US	AudioCodes Ltd	20251031	8.85	9.03	8.85	8.93	35747	8.685	up	down	incorrect
AUID.US	Ipsidy Inc. Common Stock	20251031	2.46	2.68	2.435	2.63	32721	2.63	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20251031	12.21	13.305	12.07	13.17	2658000	13.17	up	down	incorrect
AUR.US	Aurora Innovation Inc	20251031	5.11	5.326	5.07	5.24	14392800	5.24	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251031	6.06	6.2	5.97	6.13	174069	6.13	up	up	correct
AUROW.US	Aurora Innovation Inc	20251031	0.496	0.496	0.43	0.49	92634	0.49	down	up	incorrect
AUTL.US	Autolus Therapeutics plc	20251031	1.53	1.59	1.5001	1.55	1496267	1.55	up	down	incorrect
AUUD.US	Auddia Inc	20251031	1.26	1.37	1.26	1.35	110600	1.35	up	down	incorrect
AUUDW.US	Auddia Inc	20251031	0.0269	0.0269	0.0257	0.0269	2820	0.0269
AVAH.US	Aveanna Healthcare Holdings Inc	20251031	9.38	9.39	9.02	9.05	1188834	9.05	down	down	correct
AVAV.US	AeroVironment Inc	20251031	372.2	375.8	359.0838	369.91	588038	369.91	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20251031	18.8	19.06	18.73	18.89	3180063	18.89	up	up	correct
AVGO.US	Broadcom Inc	20251031	378.27	378.82	365.1	369.63	21598439	368.9241	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20251031	3.27	3.275	3.2	3.25	660480	3.25	down	down	correct
AVNW.US	Aviat Networks Inc	20251031	25.44	26.25	24.62	24.96	131489	24.96	down	down	correct
AVO.US	Mission Produce Inc	20251031	11.39	11.565	11.32	11.52	375713	11.52	up	up	correct
AVPT.US	Avepoint Inc	20251031	14.16	14.28	13.98	14.07	1111200	14.07	down	down	correct
AVT.US	Avnet Inc	20251031	48.18	48.72	47.74	48.45	1104100	47.8342	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20251031	18.27	18.5	17.53	18.03	108951	18.03	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20251031	8.05	8.14	7.85	7.97	1351000	7.97	down	up	incorrect
AWRE.US	Aware Inc	20251031	2.4	2.4	2.21	2.21	63913	2.21	down	down	correct
AXGN.US	AxoGen Inc	20251031	22.68	22.99	21.68	22.22	1234100	22.22	down	down	correct
AXON.US	Axon Enterprise Inc	20251031	745	749.96	731	732.23	533200	732.23	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20251031	132.21	135.72	132	134.99	508200	134.99	up	up	correct
AXTI.US	AXT Inc	20251031	8.25	9.84	7.9	7.95	10669650	7.95	down	down	correct
AYTU.US	Aytu Biopharma Inc	20251031	2.2	2.29	2.1801	2.27	36453	2.27	up	up	correct
AZN.US	AstraZeneca PLC	20251031	82.18	82.55	81.5	82.4	1488850	163.0843	up	up	correct
BAC.US	PQ	20251031	17.96	18	17.86	17.88	154988	17.6141	down	down	correct
BAND.US	Bandwidth Inc	20251031	16.25	16.27	15.755	16.15	509597	16.15	down	down	correct
BANF.US	BancFirst Corporation	20251031	108.9	109.38	107.915	108.86	136410	108.3664	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20251031	26.31	26.355	26.1	26.1	2402	25.6563	down	down	correct
BANR.US	Banner Corporation	20251031	60.4	60.785	59.83	60.39	214176	59.4196	down	down	correct
BANX.US	StoneCastle Financial Corp	20251031	21.15	21.52	21.15	21.16	9000	19.9826	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251031	3.105	3.22	3.06	3.06	14236	3.06	down	down	correct
BATRA.US	The Liberty Braves Group	20251031	42.45	43.245	42.24	43.14	64300	43.14	up	up	correct
BATRK.US	The Liberty Braves Group	20251031	39.97	40.756	39.55	40.72	418600	40.72	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20251031	7.68	7.76	7.42	7.71	1977600	7.71	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20251031	6.19	6.425	6.18	6.39	89548	6.39	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20251031	5.09	5.24	5.01	5.08	2832	5.08	down	up	incorrect
BBIG.US	Vinco Ventures Inc	20251031	0.0005	0.0005	0.0004	0.0004	550	0.0004	down	up	incorrect
BBIO.US	BridgeBio Pharma Inc	20251031	63.88	64.32	62.06	62.64	2470300	62.64	down	up	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20251031	2.11	2.215	2.1	2.13	20300	2.13	up	up	correct
BBSI.US	Barrett Business Services Inc	20251031	40.15	41.19	39.81	40.47	267505	40.3754	up	up	correct
BCAB.US	BioAtla Inc	20251031	0.7068	0.7202	0.674	0.6994	275036	0.6994	down	down	correct
BCBP.US	BCB Bancorp Inc	20251031	7.95	7.97	7.82	7.94	90349	7.7022	down	down	correct
BCDA.US	BioCardia Inc	20251031	1.3	1.43	1.3	1.4	203485	1.4	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251031	0.64	0.73	0.64	0.65	12804	0.65	up	up	correct
BCML.US	BayCom Corp	20251031	27.04	27.6	26.78	27.26	11769	26.9964	up	up	correct
BCOR.US	Blucora Inc	20251031	33.73	33.855	33.26	33.538	1800	32.5564	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251031	10.15	10.38	10.15	10.27	1760	10.27	up	up	correct
BCPC.US	Balchem Corporation	20251031	153.81	154.89	152.365	153.39	203224	152.4521	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251031	7.28	7.47	7.18	7.32	5729086	7.32	up	down	incorrect
BCTX.US	BriaCell Therapeutics Corp	20251031	11.36	11.575	10.81	11	40332	11	down	up	incorrect
BCYC.US	Bicycle Therapeutics plc	20251031	8.23	8.475	7.95	8.07	309259	8.07	down	down	correct
BDSX.US	Biodesix Inc	20251031	6.52	7.09	6.435	6.83	44627	6.83	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20251031	3.82	3.93	3.78	3.87	440273	3.87	up	up	correct
BEAM.US	Beam Therapeutics Inc	20251031	23.8	26.17	23.5	25.01	3593771	25.01	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20251031	1.71	1.85	1.66	1.85	395319	1.85	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20251031	0.3099	0.3099	0.3099	0.3099	223	0.3099
BEEM.US	Beam Global	20251031	2.62	2.69	2.51	2.6	310000	2.6	down	down	correct
BELFA.US	Bel Fuse Inc	20251031	133	136.73	131.05	136.73	4688	136.6832	up	up	correct
BELFB.US	Bel Fuse Inc	20251031	154.35	155.91	148.7937	153.99	207359	153.9341	down	down	correct
BFC.US	Bank First Corporation	20251031	125.38	127.555	122.02	122.12	101417	121.6954	down	down	correct
BFIN.US	BankFinancial Corporation	20251031	10.95	11.14	10.95	11.05	11830	10.9533	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20251031	1.05	1.15	1.05	1.1	159105	1.1	up	up	correct
BFST.US	Business First Bancshares Inc	20251031	24.5	24.71	24.39	24.52	145051	24.2483	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251031	1.55	1.6	1.53	1.55	41808	1.55
BHF.US	Brighthouse Financial Inc	20251031	56.25	58.58	54.01	57.07	4282519	57.07	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20251031	17.8	18.07	17.62	17.62	79289	16.8545	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20251031	11.76	11.85	11.44	11.6	99800	11.3044	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20251031	12.8	12.995	12.58	12.75	265000	12.4202	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20251031	15.41	15.98	15.41	15.66	178100	15.247	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20251031	15.63	15.854	15.14	15.32	154500	14.9144	down	down	correct
BIDU.US	Baidu Inc	20251031	121.04	122.59	120.03	120.87	2671600	120.87	down	up	incorrect
BIIB.US	Biogen Inc	20251031	147.99	155.18	146.52	154.27	2235300	154.27	up	up	correct
BILI.US	Bilibili Inc	20251031	29.89	30.65	29.7521	30.25	1966562	30.25	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20251031	1.7	2.1	1.62	2.03	2070181	2.03	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20251031	9.07	9.2	8.5235	9	132010	9	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20251031	4.13	4.19	3.82	3.97	78683300	3.97	down	down	correct
BIVI.US	BioVie Inc	20251031	1.77	1.79	1.7	1.75	63929	1.75	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251031	2.13	2.144	1.91	1.97	25325	7.88	down	down	correct
BJRI.US	BJ's Restaurants Inc	20251031	34.57	35	32.3	33.96	1514322	33.96	down	down	correct
BKNG.US	Booking Holdings Inc	20251031	5065.1699	5109.8301	5029.52	5077.7402	177200	5056.5086	up	up	correct
BKR.US	Baker Hughes Company	20251031	48.95	48.98	47.95	48.41	6960400	48	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20251031	15.98	16.14	15.895	16	2545	15.7693	up	down	incorrect
BKYI.US	BIO	20251031	0.76	0.8379	0.75	0.78	667944	0.78	up	down	incorrect
BL.US	BlackLine Inc	20251031	56.45	58.01	56.41	57.25	931991	57.25	up	down	incorrect
BLBD.US	Blue Bird Corporation	20251031	49.98	50.54	49.7	49.96	386203	49.96	down	up	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20251031	9.52	9.523	8.52	9.5	224100	9.5	down	down	correct
BLDP.US	Ballard Power Systems Inc	20251031	3.38	3.5765	3.36	3.57	5390532	3.57	up	up	correct
BLFS.US	BioLife Solutions Inc	20251031	26.86	28.205	26.43	27.87	368023	27.87	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20251031	8.38	8.44	8.17	8.24	58182	8.24	down	down	correct
BLIN.US	Bridgeline Digital Inc	20251031	1.3107	1.35	1.3101	1.32	25757	1.32	up	up	correct
BLKB.US	Blackbaud Inc	20251031	65.29	65.525	62.695	64.04	399865	64.04	down	down	correct
BLMN.US	Bloomin' Brands Inc	20251031	6.9	6.97	6.73	6.83	1862608	6.83	down	down	correct
BLNK.US	Blink Charging Co	20251031	1.61	1.73	1.6	1.7	2257982	1.7	up	up	correct
BLRX.US	BioLineRx Ltd	20251031	3.4	3.56	3.34	3.47	29400	3.47	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251031	10.5	10.63	10.2	10.31	301102	10.31	down	down	correct
BMBL.US	Bumble Inc	20251031	5.51	5.73	5.48	5.55	1713046	5.55	up	up	correct
BMEA.US	Biomea Fusion Inc	20251031	1.36	1.38	1.31	1.36	818239	1.36
BMRA.US	Biomerica Inc	20251031	2.76	2.79	2.7	2.79	18998	2.79	up	up	correct
BMRC.US	Bank of Marin Bancorp	20251031	26.12	26.19	25.53	25.75	52272	25.2743	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251031	51.33	53.62	51	53.57	3250538	53.57	up	up	correct
BNGO.US	Bionano Genomics Inc	20251031	1.85	1.86	1.78	1.8	230500	1.8	down	down	correct
BNR.US	Burning Rock Biotech Limited	20251031	12.32	13.68	12.32	13.46	24100	13.46	up	up	correct
BNTC.US	Benitec Biopharma Inc	20251031	16	16.68	16	16.36	73759	16.36	up	up	correct
BNTX.US	BioNTech SE	20251031	104.03	104.735	102.34	103.91	557800	103.91	down	down	correct
BOKF.US	BOK Financial Corporation	20251031	104.12	105.32	102.99	104.58	221231	103.4817	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20251031	5.73	5.9282	5.72	5.76	11494	5.76	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251031	1.9	1.9177	1.83	1.87	36732	1.87	down	up	incorrect
BOOM.US	DMC Global Inc	20251031	8.45	8.45	7.82	8.06	118135	8.06	down	up	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20251031	5.71	5.98	5.68	5.95	275700	5.95	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20251031	16.296	17.05	16.25	17.05	15654	16.8714	up	up	correct
BOXL.US	Boxlight Corporation	20251031	1.5	1.56	1.5	1.52	14122	9.12	up	up	correct
BPOP.US	Popular Inc	20251031	110.85	111.775	109.06	111.47	691305	110.7561	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20251031	25.14	25.2	25.14	25.2	1990	24.6944	up	down	incorrect
BPRN.US	The Bank of Princeton	20251031	31.06	31.1752	30.92	31.08	7188	30.4689	up	up	correct
BPTH.US	Bio	20251031	0.09	0.1	0.09	0.1	500	0.1	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251031	15.75	15.75	15.26	15.26	51500	14.5121	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20251031	13.805	13.84	13.72	13.72	17500	13.024	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20251031	15.03	15.1	14.58	14.58	24000	13.8218	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20251031	15.18	15.3	15.02	15.02	10000	14.2661	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251031	2.54	2.55	2.22	2.38	121548	2.38	down	down	correct
BRID.US	Bridgford Foods Corporation	20251031	7.96	8	7.95	8	900	8	up	up	correct
BRKR.US	Bruker Corporation	20251031	36.31	39.215	36.06	38.94	4788366	38.8995	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251031	2.45	2.4799	2.35	2.41	66442	2.41	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251031	1.478	1.54	1.4663	1.54	55987	1.54	up	down	incorrect
BRY.US	Berry Corporation	20251031	3.33	3.4165	3.32	3.37	499179	3.3403	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20251031	27.58	28.805	27.36	28.66	1441800	28.66	up	up	correct
BSBK.US	Bogota Financial Corp	20251031	8.59	8.68	8.58	8.67	7000	8.67	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20251031	14.58	14.9469	14.52	14.75	28033	14.37	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251031	0.02	0.02	0.012	0.014	1606700	0.014	down	down	correct
BSRR.US	Sierra Bancorp	20251031	29	29.165	28.7501	28.78	52691	28.3342	down	down	correct
BSVN.US	Bank7 Corp	20251031	41.74	42.02	40.98	41.51	26411	41.2542	down	down	correct
BSY.US	Bentley Systems Incorporated	20251031	50.44	50.87	50.21	50.83	1646800	50.7465	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20251031	2.04	2.07	1.9764	2.05	556667	2.05	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20251031	1.84	2.1	1.74	1.86	429328	1.86	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20251031	0.1929	0.1929	0.1929	0.1929	100	0.1929
BTBT.US	Bit Digital Inc	20251031	3.64	3.69	3.52	3.66	31590500	3.66	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20251031	3.67	3.75	3.6	3.73	987388	3.73	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20251031	0.5639	0.5699	0.51	0.5699	114923	0.5699	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251031	7.02	7.04	6.94	6.98	701900	6.7612	down	down	correct
BUSE.US	First Busey Corporation	20251031	22.27	22.54	22.12	22.36	405891	22.1339	up	up	correct
BVS.US	Bioventus Inc	20251031	6.74	6.74	6.52	6.55	233422	6.55	down	up	incorrect
BWAY.US	BrainsWay Ltd	20251031	16.82	16.99	16.65	16.85	43800	8.425	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20251031	16.65	16.71	16.435	16.46	86385	16.46	down	down	correct
BWEN.US	Broadwind Inc	20251031	2.26	2.37	2.18	2.34	77202	2.34	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20251031	43.02	43.35	42.5	43.35	20345	42.9789	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20251031	43.38	43.49	42.68	43.29	69247	43.29	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251031	14.22	14.54	14.185	14.48	33300	14.22	up	up	correct
BYFC.US	Broadway Financial Corporation	20251031	6.42	6.42	6.145	6.21	20303	6.21	down	down	correct
BYND.US	Beyond Meat Inc	20251031	1.655	1.7101	1.55	1.655	103373906	1.655
BYRN.US	Byrna Technologies Inc	20251031	19.76	20.35	19.73	20.25	227554	20.25	up	up	correct
BYSI.US	BeyondSpring Inc	20251031	1.85	2.06	1.85	1.99	27573	1.99	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20251031	22.17	22.6	21.975	22.16	2310296	22.16	down	up	incorrect
BZUN.US	Baozun Inc	20251031	3.34	3.45	3.25	3.28	195939	3.28	down	down	correct
CAAS.US	China Automotive Systems Inc	20251031	4.305	4.37	4.23	4.27	33332	4.27	down	up	incorrect
CABA.US	Cabaletta Bio Inc	20251031	2.61	3.67	2.56	3.61	35910238	3.61	up	down	incorrect
CAC.US	Camden National Corporation	20251031	38.73	38.73	37.78	38.15	95212	37.7934	down	down	correct
CACC.US	Credit Acceptance Corporation	20251031	471.11	480.33	444.87	447.34	301051	447.34	down	down	correct
CADCX.US	CADCX	20251031	24.94	24.94	24.94	24.94	0	24.4808
CADE.US	PA	20251031	21.74	21.9399	21.54	21.79	4020	21.1017	up	up	correct
CADEX.US	CADEX	20251031	25.07	25.07	25.07	25.07	0	24.3985
CADFX.US	CION Ares Diversified Credit Fund W	20251031	25.34	25.34	25.34	25.34	0	24.8307
CADL.US	Candel Therapeutics Inc. Common Stock	20251031	5.59	5.67	5.3	5.38	837419	5.38	down	down	correct
CADSX.US	CADSX	20251031	25.18	25.18	25.18	25.18	0	24.6938
CADUX.US	CADUX	20251031	25.31	25.31	25.31	25.31	0	24.7707
CADWX.US	CADWX	20251031	25.14	25.14	25.14	25.14	0	24.6338
CAKE.US	The Cheesecake Factory Incorporated	20251031	49.2	50.6	49	49.8	1579100	49.2828	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20251031	0.0002	0.0002	0.0002	0.0002	0	0.0002
CALM.US	Cal	20251031	86.99	88.1445	86.2501	87.8	811854	87.0439	up	up	correct
CAMP.US	CalAmp Corp	20251031	4	4.16	3.78	4.16	43600	4.16	up	up	correct
CAMT.US	Camtek Ltd	20251031	124.22	127.67	122.01	123.82	325691	123.82	down	down	correct
CAN.US	Canaan Inc	20251031	1.41	1.48	1.33	1.43	51455200	1.43	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20251031	6.4	6.54	6.16	6.51	1425607	6.51	up	up	correct
CAR.US	Avis Budget Group Inc	20251031	134.53	136.38	132.08	136.07	1685700	136.07	up	up	correct
CARE.US	Carter Bankshares Inc	20251031	17.13	17.24	16.985	17.08	95038	17.08	down	down	correct
CARG.US	CarGurus Inc	20251031	34.31	35.2	34.08	35.12	785561	35.12	up	up	correct
CARV.US	Carver Bancorp Inc	20251031	2.72	2.8	2.66	2.78	49163	2.78	up	up	correct
CASH.US	Meta Financial Group Inc	20251031	68.57	69.55	67.5	68.06	192039	68.0135	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20251031	1.44	1.44	1.37	1.44	19215	1.44
CASS.US	Cass Information Systems Inc	20251031	39.23	40.07	38.425	39.53	287618	38.9579	up	up	correct
CASY.US	Casey's General Stores Inc	20251031	512.7	515.805	497.38	513.19	479369	512.7115	up	up	correct
CATY.US	Cathay General Bancorp	20251031	45.07	45.74	44.82	45.45	369300	44.8048	up	up	correct
CBAN.US	Colony Bankcorp Inc	20251031	16	16.13	15.93	15.99	49034	15.7843	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20251031	0.91	0.9325	0.9094	0.93	108935	0.93	up	up	correct
CBFV.US	CB Financial Services Inc	20251031	32.09	32.5	32.09	32.37	8242	31.8823	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20251031	12.42	12.84	12.42	12.75	29293	12.75	up	up	correct
CBNK.US	Capital Bancorp Inc	20251031	27.62	27.95	27.515	27.795	43933	27.5745	up	up	correct
CBOE.US	Cboe Global Markets Inc	20251031	239.38	251.21	238.95	245.64	1758000	244.3514	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251031	33.45	33.79	32.53	33.7	1607096	33.4704	up	up	correct
CBSH.US	Commerce Bancshares Inc	20251031	52	52.79	51.6401	52.63	1971270	49.6046	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20251031	14.25	14.34	14.07	14.12	252500	13.7127	down	down	correct
CCB.US	Coastal Financial Corporation	20251031	103.49	106.72	102	106.5	131907	106.5	up	up	correct
CCBG.US	Capital City Bank Group Inc	20251031	38.83	39.22	38.6	38.9	36550	38.6587	up	down	incorrect
CCCC.US	C4 Therapeutics Inc	20251031	2.45	2.62	2.38	2.61	1596100	2.61	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20251031	21.74	21.95	21.655	21.88	44100	21.1071	up	down	incorrect
CCEL.US	Cryo	20251031	4.47	4.54	4.41	4.51	12600	4.51	up	down	incorrect
CCEP.US	Coca	20251031	88.19	89.65	87.76	88.83	1420618	87.4393	up	down	incorrect
CCLFX.US	CCLFX	20251031	10.56	10.56	10.56	10.56	0	10.2817
CCNE.US	CNB Financial Corporation	20251031	24.81	24.91	24.405	24.6	82912	24.2738	down	down	correct
CCNEP.US	CNB Financial Corporation	20251031	24.943	25.005	24.66	24.95	4200	24.0804	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20251031	39.9	41.53	39.03	41.25	831800	41.1644	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20251031	12.06	12.3722	12.05	12.26	325787	12.26	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251031	28.35	29.8407	28.25	29.32	215185	29.32	up	up	correct
CD.US	Chindata Group Holdings Limited	20251031	9.31	10.62	9.145	10.44	164900	10.44	up	up	correct
CDLX.US	Cardlytics Inc	20251031	1.95	1.99	1.9	1.94	665839	1.94	down	down	correct
CDNA.US	CareDx Inc	20251031	14.46	15.053	14.3	15	1130274	15	up	up	correct
CDNS.US	Cadence Design Systems Inc	20251031	338.73	340.73	336.22	338.69	1429974	338.69	down	up	incorrect
CDTX.US	Cidara Therapeutics Inc	20251031	108.88	113	106.7	109.24	548100	109.24	up	down	incorrect
CDW.US	CDW Corporation	20251031	155.69	160.65	155.2	159.37	1143800	157.8663	up	up	correct
CDXS.US	Codexis Inc	20251031	2.36	2.4	2.31	2.37	601693	2.37	up	down	incorrect
CDZI.US	Cadiz Inc	20251031	5.29	5.335	5.16	5.3	382181	5.3	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251031	19.6	19.6	19.25	19.6	4400	19.0494
CEDAX.US	CEDAX	20251031	21.88	21.88	21.88	21.88	0	21.0807
CEDTX.US	CEDTX	20251031	21.73	21.73	21.73	21.73	0	20.9597
CELC.US	Celcuity Inc	20251031	79.03	79.97	76.425	77.16	1014158	77.16	down	down	correct
CELH.US	Celsius Holdings Inc	20251031	60.71	60.82	59.15	60.23	3043100	60.23	down	down	correct
CELU.US	Celularity Inc	20251031	1.92	1.96	1.88	1.95	16443	1.95	up	up	correct
CELUW.US	Celularity Inc	20251031	0.0205	0.0249	0.0205	0.0249	1840	0.0249	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251031	0.09	0.12	0.09	0.112	1815	0.112	up	up	correct
CENT.US	Central Garden & Pet Company	20251031	31.04	31.08	30.6	30.67	64598	30.67	down	down	correct
CENTA.US	Central Garden & Pet Company	20251031	28.08	28.27	27.72	27.81	378385	27.81	down	down	correct
CENX.US	Century Aluminum Company	20251031	29.64	29.89	29.16	29.62	1243536	29.62	down	down	correct
CERS.US	Cerus Corporation	20251031	1.4	1.495	1.4	1.47	1290603	1.47	up	down	incorrect
CERT.US	Certara Inc	20251031	11.42	11.655	11.38	11.63	1419066	11.63	up	down	incorrect
CETX.US	Cemtrex Inc	20251031	4.45	4.87	4.45	4.82	53000	4.82	up	up	correct
CEVA.US	CEVA Inc	20251031	27	27.67	26.78	27.21	203315	27.21	up	up	correct
CFBK.US	CF Bankshares Inc	20251031	23.36	23.4	23.15	23.2	8500	23.1227	down	down	correct
CFFI.US	C&F Financial Corporation	20251031	68.5	68.59	68.41	68.41	4182	67.9815	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20251031	5.99	6.06	5.969	6.04	811988	5.8564	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20251031	23.61	23.73	23.07	23.37	8948600	23.37	down	down	correct
CG.US	The Carlyle Group Inc	20251031	52.86	54.16	50.96	53.32	7133770	52.6236	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251031	18.02	18.02	17.67	17.7	33100	17.4092	down	down	correct
CGBD.US	TCG BDC Inc	20251031	12.55	12.7	12.45	12.64	445492	12.2422	up	up	correct
CGC.US	Canopy Growth Corporation	20251031	1.22	1.26	1.21	1.24	20326900	1.24	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251031	22.56	22.56	22.56	22.56	0	22.1671
CGEM.US	Cullinan Oncology Inc	20251031	7.82	8.7796	7.64	8.66	1844908	8.66	up	up	correct
CGEN.US	Compugen Ltd	20251031	1.66	1.8	1.61	1.77	322789	1.77	up	up	correct
CGNT.US	Cognyte Software Ltd	20251031	8.37	8.425	8.29	8.35	331949	8.35	down	down	correct
CGNX.US	Cognex Corporation	20251031	41.76	42.55	40.21	41.39	2975800	41.2367	down	down	correct
CGO.US	Calamos Global Total Return Fund	20251031	12	12.11	11.95	11.96	31400	11.6386	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20251031	1.64	1.83	1.64	1.79	1525305	1.79	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20251031	13.7149	13.7828	12.97	13.36	6274	13.36	down	down	correct
CHCO.US	City Holding Company	20251031	117.59	118.83	116.3	117.88	80099	117.0457	up	up	correct
CHDN.US	Churchill Downs Incorporated	20251031	99.79	100.33	98.47	99.2	743234	98.8164	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20251031	59.13	60.77	58.35	59	454923	59	down	down	correct
CHEK.US	Check	20251031	1.37	1.439	1.37	1.39	30200	1.39	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20251031	11.32	11.41	11.3	11.39	108300	11.0015	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20251031	198.7	200.2	194.96	195.68	881904	195.68	down	down	correct
CHMG.US	Chemung Financial Corporation	20251031	50.37	51.07	50.21	50.67	4141	50.3857	up	up	correct
CHNR.US	China Natural Resources Inc	20251031	5.38	5.66	5.082	5.61	75996	5.61	up	up	correct
CHRS.US	Coherus BioSciences Inc	20251031	1.68	1.71	1.65	1.68	774159	1.68
CHRW.US	C.H. Robinson Worldwide Inc	20251031	154.8	156.23	150.93	153.99	2883100	152.8533	down	down	correct
CHSCL.US	CHS Inc	20251031	25.65	25.6688	25.5	25.55	61363	25.0854	down	up	incorrect
CHSCM.US	CHS Inc	20251031	24.98	25.02	24.91	24.92	42557	24.4998	down	up	incorrect
CHSCN.US	CHS Inc	20251031	25.22	25.22	25.04	25.16	30760	24.7185	down	up	incorrect
CHSCO.US	CHS Inc	20251031	26.6	26.88	26.31	26.4	50922	25.9097	down	down	correct
CHSCP.US	CHS Inc	20251031	29	29.2	28.05	28.25	35113	27.7512	down	down	correct
CHTR.US	Charter Communications Inc	20251031	218	234.62	215.93	233.84	4283900	233.84	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20251031	7.72	7.72	7.65	7.67	93500	7.4705	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20251031	11.7	11.74	11.62	11.72	169700	11.3229	up	up	correct
CIFR.US	Cipher Mining Inc	20251031	20.03	20.27	18.58	18.65	44117832	18.65	down	down	correct
CIFRW.US	Cipher Mining Inc	20251031	10.19	10.42	9.305	9.39	110366	9.367	down	down	correct
CIGI.US	Colliers International Group Inc	20251031	159.81	160.61	157.52	159.53	82359	159.3702	down	down	correct
CINF.US	Cincinnati Financial Corporation	20251031	152.95	155.92	152.75	154.59	998800	153.786	up	up	correct
CIVB.US	Civista Bancshares Inc	20251031	21.55	21.81	21.2	21.53	86635	21.2059	down	down	correct
CIZN.US	Citizens Holding Company	20251031	6.61	6.8	6.6	6.8	2900	6.8	up	up	correct
CLAR.US	Clarus Corporation	20251031	3.46	3.48	3.34	3.34	215323	3.3154	down	down	correct
CLBK.US	Columbia Financial Inc	20251031	15.05	15.29	14.64	14.75	160411	14.75	down	down	correct
CLBT.US	Cellebrite DI	20251031	17.17	17.44	16.74	17.06	1579000	17.06	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20251031	26	26.85	25.69	26.73	1176200	26.73	up	up	correct
CLFD.US	Clearfield Inc	20251031	36.34	36.7	34.745	35.3	115475	35.3	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251031	2.25	2.25	2.1301	2.16	27418	2.16	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20251031	0.899	0.92	0.8523	0.87	70011	0.87	down	down	correct
CLLS.US	Cellectis S.A	20251031	3.4601	3.6286	3.36	3.45	14429	3.45	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251031	19.32	19.655	18.91	19.56	492269	19.56	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20251031	2.85	2.8765	2.82	2.86	1075373	2.86	up	up	correct
CLNN.US	Clene Inc	20251031	9.97	12.75	9.95	12.5	478166	12.5	up	up	correct
CLNNW.US	Clene Inc	20251031	0.009	0.0094	0.0074	0.0094	45330	0.0094	up	up	correct
CLOV.US	Clover Health Investments Corp	20251031	3.51	3.545	3.44	3.53	7265398	3.53	up	up	correct
CLPS.US	CLPS Incorporation	20251031	0.9	0.931	0.87	0.9	21040	0.9
CLPT.US	ClearPoint Neuro Inc	20251031	23.68	24.75	22.9	23.22	528067	23.22	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20251031	3.26	3.41	3.25	3.39	62264	3.39	up	up	correct
CLRO.US	ClearOne Inc	20251031	5.86	6	5.205	5.6	33567	5.6	down	down	correct
CLSD.US	Clearside Biomedical Inc	20251031	3.71	4.15	3.71	4.07	44102	4.07	up	up	correct
CLSK.US	CleanSpark Inc	20251031	18.2	18.375	17.375	17.8	17900971	17.8	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251031	13.68	14.215	13.645	14.15	17021	14.15	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20251031	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20251031	1.25	1.25	1.22	1.22	1449	1.22	down	down	correct
CMBM.US	Cambium Networks Corporation	20251031	3.02	3.57	2.82	2.99	20251051	2.99	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20251031	17.27	17.3391	16.06	16.23	420318	16.104	down	down	correct
CMCSA.US	Comcast Corporation	20251031	26.7143	27.9288	26.3344	27.8238	49107312	25.7745	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20251031	5.71	5.74	5.14	5.55	19800	5.55	down	down	correct
CME.US	CME Group Inc	20251031	262.89	266.49	262.29	265.49	1644506	264.2717	up	up	correct
CMLS.US	Cumulus Media Inc	20251031	0.13	0.149	0.0969	0.135	428264	0.135	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20251031	3.06	3.1	3.01	3.06	54900	3.06
CMPR.US	Cimpress plc	20251031	73.02	73.23	68.99	69.21	365609	69.21	down	up	incorrect
CMPS.US	COMPASS Pathways plc	20251031	6.43	6.53	6.22	6.32	769835	6.32	down	up	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20251031	3.72	3.84	3.63	3.74	2290325	3.74	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20251031	2.8	2.8894	2.65	2.84	373461	2.84	up	up	correct
CNDT.US	Conduent Incorporated	20251031	2.38	2.41	2.31	2.38	1152129	2.38
CNET.US	ZW Data Action Technologies Inc	20251031	1.96	2.09	1.85	1.96	15700	1.96
CNEY.US	CN Energy Group. Inc	20251031	1.8	1.96	1.795	1.94	36014	1.94	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20251031	23.81	24.19	23.58	24.06	274000	23.7252	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20251031	24.1	24.25	24.035	24.1	2300	23.4581
CNRLX.US	CNRLX	20251031	16.96	16.96	16.96	16.96	0	16.2846
CNROX.US	CNROX	20251031	6.23	6.23	6.23	6.23	0	5.5641
CNSP.US	CNS Pharmaceuticals Inc	20251031	7.32	7.75	7.262	7.7	9500	7.7	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251031	24.44	25.13	23.96	24.9	598000	24.9	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20251031	1.7	1.71	1.56	1.71	94816	1.71	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251031	1.13	1.15	1.052	1.09	217995	1.09	down	down	correct
CNTY.US	Century Casinos Inc	20251031	1.935	1.9401	1.86	1.92	26709	1.92	down	down	correct
CNXC.US	Concentrix Corporation	20251031	40.57	41.04	39.74	40.31	1042200	39.9342	down	down	correct
CNXN.US	PC Connection Inc	20251031	59.68	61.36	58.825	60.97	129877	60.622	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20251031	42.5	43.065	41.12	41.18	966100	41.18	down	down	correct
COCP.US	Cocrystal Pharma Inc	20251031	1.08	1.15	1.08	1.09	48068	1.09	up	up	correct
CODA.US	Coda Octopus Group Inc	20251031	9.96	10.44	9.95	10.25	102732	10.25	up	up	correct
CODX.US	Co	20251031	0.47	0.5075	0.4512	0.46	200947	13.8	down	down	correct
COF.US	PN	20251031	17.41	17.41	17.12	17.21	56503	16.6752	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20251031	28.97	29.11	28.55	28.64	74136	28.3796	down	down	correct
COGT.US	Cogent Biosciences Inc	20251031	16.28	16.42	15.81	16.3	2034781	16.3	up	up	correct
COHR.US	Coherent Inc	20251031	135.55	136.7	128.08	131.96	4537100	131.96	down	down	correct
COHU.US	Cohu Inc	20251031	24.06	24.37	23.2	23.79	1494365	23.79	down	down	correct
COIN.US	Coinbase Global Inc	20251031	336	361.4	334.43	343.78	13757300	343.78	up	up	correct
COKE.US	Coca	20251031	131.44	131.49	129.3	130.38	387984	130.1626	down	down	correct
COLB.US	Columbia Banking System Inc	20251031	25.69	26.97	25.12	26.8	6117100	26.1303	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20251031	35.47	36.01	35.36	36	258444	36	up	up	correct
COLM.US	Columbia Sportswear Company	20251031	48.5	51.48	47.47	49.63	1903760	49.3332	up	up	correct
COMM.US	CommScope Holding Company Inc	20251031	17	17.93	16.6	17.3	8550684	17.3	up	up	correct
COMS.US	COMSovereign Holding Corp	20251031	0.0012	0.0022	0.0012	0.0022	2137	0.0022	up	up	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251031	0.0002	0.0002	0.0002	0.0002	0	0.0002
CORT.US	Corcept Therapeutics Incorporated	20251031	72.97	74.22	72.47	73.47	686770	73.47	up	up	correct
COST.US	Costco Wholesale Corporation	20251031	916.21	920	909.68	911.45	2456300	910.2065	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20251031	15.5582	15.5582	15.5582	15.5582	586	15.4862
CPIX.US	Cumberland Pharmaceuticals Inc	20251031	3.4	3.4	2.96	2.99	101428	2.99	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251031	0.758	0.79	0.743	0.754	51700	0.754	down	down	correct
CPRDX.US	CPRDX	20251031	11.41	11.41	11.41	11.41	0	11.1515
CPREX.US	CPREX	20251031	11.41	11.41	11.41	11.41	0	11.1446
CPRSX.US	CPRSX	20251031	11.4	11.4	11.4	11.4	0	11.1641
CPRT.US	Copart Inc	20251031	42.21	43.05	41.96	43.01	5840300	43.01	up	up	correct
CPRTX.US	CPRTX	20251031	11.4	11.4	11.4	11.4	0	11.163
CPRX.US	Catalyst Pharmaceuticals Inc	20251031	20.87	21.39	20.72	21.27	980144	21.27	up	up	correct
CPSH.US	CPS Technologies Corporation	20251031	4.27	4.2771	3.955	3.97	218268	3.97	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20251031	8.06	8.5	7.99	8.4	29091	8.4	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251031	14.96	15.19	14.96	15.12	69600	14.5616	up	up	correct
CRAI.US	CRA International Inc	20251031	185.44	191.565	182.52	190.49	135022	189.8689	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251031	12	12.88	11.59	12.15	2900717	12.15	up	down	incorrect
CRBU.US	Caribou Biosciences Inc	20251031	2.31	2.47	2.275	2.42	564415	2.42	up	down	incorrect
CRCT.US	Cricut Inc	20251031	5.23	5.395	5.1201	5.31	610447	5.2029	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20251031	2.21	2.36	2.2	2.35	629500	2.35	up	down	incorrect
CRDFX.US	CRDFX	20251031	22.56	22.56	22.56	22.56	0	21.9453
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251031	22.56	22.56	22.56	22.56	0	22.1114
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251031	1.11	1.13	1.09	1.13	328781	1.13	up	down	incorrect
CRDLX.US	CRDLX	20251031	22.55	22.55	22.55	22.55	0	22.1302
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251031	22.56	22.56	22.56	22.56	0	22.1253
CREDX.US	CREDX	20251031	8.32	8.32	8.32	8.32	0	8.0716
CREG.US	China Recycling Energy Corporation	20251031	1.19	1.2	1.17	1.18	23844	1.18	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251031	1.01	1.05	0.8688	1.05	18099	1.05	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251031	11.9	12.55	11.9	12.37	403235	11.4402	up	up	correct
CREX.US	Creative Realities Inc	20251031	2.93	3.0514	2.7541	2.93	14369	2.93
CRIS.US	Curis Inc	20251031	1.49	1.524	1.48	1.49	46487	1.49
CRKN.US	Crown ElectroKinetics Corp	20251031	0.04	0.04	0.02	0.03	9000	0.03	down	up	incorrect
CRMD.US	CorMedix Inc	20251031	11.82	11.9	10.95	11.13	2177244	11.13	down	up	incorrect
CRMT.US	America's Car	20251031	22.12	22.57	21.77	22.24	193436	22.24	up	down	incorrect
CRNC.US	Cerence Inc	20251031	10.97	11.155	10.73	10.73	938700	10.73	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20251031	2.76	2.79	2.59	2.6	1009476	2.6	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251031	43.12	44.2	42.76	43.5	1046906	43.5	up	up	correct
CRON.US	Cronos Group Inc	20251031	2.46	2.52	2.45	2.51	1022598	2.51	up	up	correct
CROX.US	Crocs Inc	20251031	82.77	82.77	78.63	81.69	2460619	81.69	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20251031	61.19	65.98	60.5332	63.99	3020777	63.99	up	up	correct
CRSR.US	Corsair Gaming Inc	20251031	8.03	8.27	8	8.15	689207	8.15	up	up	correct
CRTD.US	Creatd Inc	20251031	0.3	0.3	0.3	0.3	8	6
CRTO.US	Criteo S.A	20251031	21.86	22.93	21.6827	22.88	735668	22.88	up	up	correct
CRUS.US	Cirrus Logic Inc	20251031	132.55	134.151	131.62	132.65	721064	132.65	up	up	correct
CRVL.US	CorVel Corporation	20251031	73.12	75.995	72.95	73.95	227645	73.95	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251031	7.76	8.44	7.5	8.04	1885823	8.04	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20251031	542.41	549.5	537.3	543.01	1873100	543.01	up	up	correct
CRWS.US	Crown Crafts Inc	20251031	2.88	2.8999	2.845	2.875	46146	2.7937	down	down	correct
CSBR.US	Champions Oncology Inc	20251031	6.72	6.84	6.7009	6.84	7986	6.84	up	up	correct
CSCO.US	Cisco Systems Inc	20251031	72.72	73.48	72.43	73.11	24008000	72.7209	up	up	correct
CSGP.US	CoStar Group Inc	20251031	68.76	69.14	66.41	68.81	7020490	68.81	up	down	incorrect
CSGS.US	CSG Systems International Inc	20251031	78.26	78.68	78.12	78.27	910352	77.9448	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20251031	17.63	21.3	17.63	20.76	9417893	20.76	up	down	incorrect
CSPI.US	CSP Inc	20251031	13.05	13.45	13.05	13.34	9800	13.2642	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20251031	19.23	19.4026	19.19	19.3	179145	18.8483	up	up	correct
CSTE.US	Caesarstone Ltd	20251031	1.17	1.21	1.1	1.13	79870	1.13	down	down	correct
CSTL.US	Castle Biosciences Inc	20251031	24.17	25.62	23.8101	25.5	454259	25.5	up	down	incorrect
CSWC.US	Capital Southwest Corporation	20251031	20.21	20.45	20.0475	20.32	519620	19.5729	up	down	incorrect
CSX.US	CSX Corporation	20251031	35.53	36.12	35.31	36.02	13209400	35.7695	up	up	correct
CTAS.US	Cintas Corporation	20251031	183.98	184.8	182.7	183.27	2362700	182.4116	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20251031	51.17	51.47	50.25	51.195	71050	50.7437	up	up	correct
CTHR.US	Charles & Colvard Ltd	20251031	0.025	0.4	0.025	0.4	3620	0.4	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20251031	3.78	3.91	3.705	3.9	485382	3.9	up	up	correct
CTLP.US	Cantaloupe Inc	20251031	10.57	10.57	10.55	10.56	901199	10.56	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20251031	3.38	3.59	3.36	3.57	2766243	3.57	up	up	correct
CTRE.US	CareTrust REIT Inc	20251031	34.21	34.95	33.975	34.65	1615373	34.3357	up	up	correct
CTRM.US	Castor Maritime Inc	20251031	2.04	2.06	2	2.005	37903	2.005	down	up	incorrect
CTRN.US	Citi Trends Inc	20251031	35.22	35.99	34.8	35.82	69826	35.82	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20251031	71.95	73.41	71.17	72.88	5507199	72.1952	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20251031	0.7907	0.8287	0.7907	0.795	71736	0.795	up	down	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20251031	1.57	1.59	1.52	1.58	402325	1.58	up	down	incorrect
CUE.US	Cue Biopharma Inc	20251031	0.69	0.7766	0.69	0.7676	250042	0.7676	up	up	correct
CUEN.US	Cuentas Inc	20251031	0.0001	0.0001	0.0001	0.0001	0	0.0001
CURI.US	CuriosityStream Inc	20251031	4.42	4.555	4.31	4.34	280700	4.1655	down	down	correct
CVAC.US	CureVac N.V	20251031	5.36	5.36	5.34	5.34	586752	5.34	down	down	correct
CVBF.US	CVB Financial Corp	20251031	18.42	18.58	18.29	18.37	913481	18.1824	down	down	correct
CVCO.US	Cavco Industries Inc	20251031	556.1	579.36	510.69	529.8	278634	529.8	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20251031	1.51	1.595	1.51	1.52	119683	1.52	up	up	correct
CVGW.US	Calavo Growers Inc	20251031	22.17	22.355	22.089	22.21	121628	22.0097	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20251031	19.62	20.22	19.57	20.17	156051	20.0559	up	up	correct
CVLT.US	Commvault Systems Inc	20251031	138.02	140.74	136.585	139.22	992201	139.22	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20251031	10.63	10.65	10.0975	10.19	163578	10.19	down	down	correct
CVV.US	CVD Equipment Corporation	20251031	4	4.0355	3.88	3.91	22747	3.91	down	down	correct
CWBC.US	Community West Bancshares	20251031	21.1	21.38	21.01	21.18	54800	21.0797	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20251031	33.73	34.125	33.37	34.01	62794	33.8751	up	up	correct
CWST.US	Casella Waste Systems Inc	20251031	87.57	89.01	82.84	88.57	1022525	88.57	up	up	correct
CXDO.US	Crexendo Inc	20251031	6.4	6.6	6.3101	6.47	282602	6.47	up	up	correct
CYBR.US	CyberArk Software Ltd	20251031	518.76	522.635	513.97	520.78	473001	520.78	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251031	5.5	6.1	5.2	5.61	2933	5.61	up	down	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20251031	1.91	1.924	1.84	1.87	30600	1.87	down	up	incorrect
CYPS.US	Cyclo3pss Corporation	20251031	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20251031	9	9.36	8.89	9.24	398200	9.24	up	up	correct
CYTK.US	Cytokinetics Incorporated	20251031	63.14	63.99	61.69	63.59	2430200	63.59	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20251031	19.4	19.8393	19.14	19.36	40358	18.8453	down	down	correct
CZR.US	Caesars Entertainment Inc	20251031	18.5	20.195	18.45	20.1	18232100	20.1	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20251031	15.6	15.83	15.5	15.65	483656	15.564	up	up	correct
DAKT.US	Daktronics Inc	20251031	19	19.165	18.76	18.79	720110	18.79	down	down	correct
DARE.US	Daré Bioscience Inc	20251031	1.96	2.03	1.93	1.96	71815	1.96
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251031	7.07	7.53	6.97	7.44	3615461	7.44	up	up	correct
DBGI.US	Digital Brands Group Inc	20251031	7.79	8.42	7.65	8.21	133200	8.21	up	up	correct
DBVT.US	DBV Technologies S.A	20251031	15.34	15.97	14	14.64	170979	14.64	down	up	incorrect
DBX.US	Dropbox Inc	20251031	28.63	29.07	28.57	29	3044638	29	up	down	incorrect
DCBO.US	Docebo Inc	20251031	25.12	25.33	24.48	25.07	120657	25.07	down	up	incorrect
DCGO.US	DocGo Inc	20251031	1.06	1.12	1.05	1.09	1337340	1.09	up	down	incorrect
DCOM.US	Dime Community Bancshares Inc	20251031	26.29	26.56	25.83	26.25	207700	26.0392	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20251031	19.12	19.12	18.8	19.07	3800	18.3985	down	down	correct
DCTH.US	Delcath Systems Inc	20251031	9.49	10.03	9.41	9.83	1274300	9.83	up	up	correct
DDOG.US	Datadog Inc	20251031	161	163.59	159.34	162.81	4038328	162.81	up	up	correct
DENN.US	Denny's Corporation	20251031	3.89	4	3.855	3.91	892804	3.91	up	up	correct
DFH.US	Dream Finders Homes Inc	20251031	19.62	20.07	19.17	19.8	682311	19.8	up	up	correct
DGICA.US	Donegal Group Inc	20251031	18.38	18.785	18.26	18.75	105135	18.3886	up	up	correct
DGICB.US	Donegal Group Inc	20251031	15.3306	15.3306	15.3306	15.3306	486	15.0167
DGII.US	Digi International Inc	20251031	37.89	38.23	36.57	36.68	172970	36.68	down	down	correct
DGLY.US	Digital Ally Inc	20251031	1.77	1.78	1.74	1.77	6176	5.31
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251031	2.68	2.78	2.62	2.77	210078	2.77	up	up	correct
DHC.US	Diversified Healthcare Trust	20251031	4.14	4.325	4.09	4.26	637440	4.2525	up	up	correct
DHCNI.US	DHCNI	20251031	17.15	17.17	17	17	72000	16.6529	down	up	incorrect
DHCNL.US	Diversified Healthcare Trust	20251031	17.85	17.8999	17.6	17.75	52604	16.9942	down	up	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20251031	125.9	129.755	125.9	128.35	24643	124.3088	up	down	incorrect
DIBS.US	1stdibs.com Inc. Common Stock	20251031	3.75	3.8342	3.56	3.6	62411	3.6	down	up	incorrect
DIOD.US	Diodes Incorporated	20251031	52.74	53.54	52.5	53.36	255500	53.36	up	up	correct
DJCO.US	Daily Journal Corporation	20251031	401.54	417.6	394.49	405.04	413418	405.04	up	up	correct
DKNG.US	DraftKings Inc	20251031	30.165	30.6	29.78	30.59	15358000	30.59	up	up	correct
DLHC.US	DLH Holdings Corp	20251031	7.01	8.1	6.1	6.22	2219804	6.22	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20251031	14.99	15.22	14.565	14.65	1961728	14.65	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20251031	1.66	1.7499	1.66	1.74	23623	1.74	up	up	correct
DLTH.US	Duluth Holdings Inc	20251031	2.81	2.87	2.75	2.75	55016	2.75	down	down	correct
DLTR.US	Dollar Tree Inc	20251031	98.1	99.8229	97.72	99.12	2740515	99.12	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20251031	6.88	7.11	6.88	7.06	172227	7.06	up	up	correct
DMLP.US	Dorchester Minerals L.P	20251031	25.24	25.295	24.87	25.26	142980	23.839	up	up	correct
DMRC.US	Digimarc Corporation	20251031	8.77	9.815	7.93	9.73	344291	9.73	up	up	correct
DNLI.US	Denali Therapeutics Inc	20251031	16.25	16.45	15.9	16.28	1235867	16.28	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251031	3.61	3.6496	3.455	3.59	5505230	3.59	down	down	correct
DOCU.US	DocuSign Inc	20251031	71.72	73.255	71.1263	73.14	3043840	73.14	up	up	correct
DOGZ.US	Dogness (International) Corporation	20251031	11.45	12.84	11.45	12.65	37891	12.65	up	up	correct
DOMO.US	Domo Inc	20251031	13.76	14	13.6	13.7	434886	13.7	down	down	correct
DOOO.US	BRP Inc	20251031	63.42	63.71	62.55	62.82	78461	62.6821	down	down	correct
DORM.US	Dorman Products Inc	20251031	133.7	137.13	132.2582	134.13	383144	134.13	up	up	correct
DOX.US	Amdocs Limited	20251031	83.66	84.56	83.335	84.26	787161	83.7136	up	up	correct
DOYU.US	DouYu International Holdings Limited	20251031	6.77	7.04	6.77	6.87	58500	6.87	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20251031	9.53	11.28	9.4	10.95	5144665	10.95	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251031	31.4	31.987	31.331	31.987	3200	25.8841	up	up	correct
DRIO.US	DarioHealth Corp	20251031	14	14.245	13.66	13.99	21026	13.99	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251031	3.43	3.5	3.4	3.42	28900	3.42	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20251031	0.0289	0.0289	0.0289	0.0289	222	0.0289
DRVN.US	Driven Brands Holdings Inc	20251031	14.6	14.66	14.26	14.35	1128568	14.35	down	down	correct
DSGN.US	Design Therapeutics Inc	20251031	6.48	6.74	6.43	6.7	65085	6.7	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20251031	88.82	89.245	87.58	88.21	1056214	88.21	down	down	correct
DSP.US	Viant Technology Inc	20251031	8.54	8.93	8.54	8.88	158862	8.88	up	up	correct
DSWL.US	Deswell Industries Inc	20251031	3.39	3.5	3.2987	3.44	10934	3.3483	up	down	incorrect
DTIL.US	Precision BioSciences Inc	20251031	8.64	8.77	8.0001	8.16	142267	8.16	down	up	incorrect
DTSS.US	Datasea Inc	20251031	1.9	1.935	1.83	1.92	27381	1.92	up	up	correct
DTST.US	Data Storage Corporation	20251031	4.13	4.24	4.12	4.16	31500	4.16	up	up	correct
DTSTW.US	Data Storage Corporation	20251031	0.1601	0.185	0.155	0.1849	2850	0.1849	up	up	correct
DUO.US	Fangdd Network Group Ltd	20251031	1.85	1.99	1.83	1.97	84900	1.97	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251031	267.055	270.865	259.71	270.64	1428900	270.64	up	up	correct
DUOT.US	Duos Technologies Group Inc	20251031	9.7	10.45	9.65	10.35	408044	10.35	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20251031	10.3	10.46	10.2	10.26	1761467	10.26	down	down	correct
DWSN.US	Dawson Geophysical Company	20251031	2	2.08	1.87	1.97	34500	1.97	down	down	correct
DXCM.US	DexCom Inc	20251031	59.19	60.36	56.45	58.22	26557700	58.22	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251031	1.02	1.02	0.97	0.9992	35327	0.9992	down	down	correct
DXPE.US	DXP Enterprises Inc	20251031	120.81	123	119.32	119.65	137600	119.65	down	down	correct
DXYN.US	The Dixie Group Inc	20251031	0.7	0.7	0.6503	0.6621	8844	0.6621	down	down	correct
DYAI.US	Dyadic International Inc	20251031	1.2	1.2	1.1	1.13	54787	1.13	down	down	correct
DYN.US	Dyne Therapeutics Inc	20251031	23.21	23.345	22.23	22.58	3002665	22.58	down	down	correct
DYNT.US	Dynatronics Corporation	20251031	0.0455	0.0455	0.0455	0.0455	201	0.0455
EA.US	Electronic Arts Inc	20251031	200.04	200.45	200	200.06	2267300	199.684	up	down	incorrect
EBAY.US	eBay Inc	20251031	82.76	82.89	80.72	81.31	9927100	80.7542	down	down	correct
EBC.US	Eastern Bankshares Inc	20251031	17.22	17.58	17.17	17.53	3753600	17.2908	up	up	correct
EBET.US	Esports Technologies Inc	20251031	0.001	0.001	0.001	0.001	1724	0.001
EBMT.US	Eagle Bancorp Montana Inc	20251031	16.28	16.6	16.13	16.23	29623	15.985	down	up	incorrect
EBON.US	Ebang International Holdings Inc	20251031	4.11	4.52	4.11	4.28	23100	4.28	up	down	incorrect
ECOR.US	electroCore Inc	20251031	4.9	5.085	4.88	5.04	18200	5.04	up	up	correct
ECPG.US	Encore Capital Group Inc	20251031	40.72	41.82	40.52	41.58	172197	41.58	up	up	correct
EDAP.US	EDAP TMS S.A	20251031	2.2	2.2161	2.11	2.14	24243	2.14	down	down	correct
EDIT.US	Editas Medicine Inc	20251031	3.01	3.365	2.95	3.08	6380336	3.08	up	up	correct
EDRY.US	EuroDry Ltd	20251031	12.85	12.98	12.72	12.91	3773	12.91	up	up	correct
EDSA.US	Edesa Biotech Inc	20251031	1.9	1.96	1.75	1.86	210900	1.86	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251031	1.0799	1.0799	1.04	1.05	4220	1.05	down	down	correct
EDUC.US	Educational Development Corporation	20251031	1.47	1.62	1.44	1.56	156900	1.56	up	up	correct
EEFT.US	Euronet Worldwide Inc	20251031	76.07	76.07	74.675	75.86	1155724	75.86	down	down	correct
EEIQ.US	Elite Education Group International Limited	20251031	0.435	0.4743	0.4315	0.4473	37151	7.1575	up	up	correct
EFOI.US	Energy Focus Inc	20251031	2.74	2.8	2.72	2.72	1813	2.72	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20251031	52.49	52.84	51.96	52.37	207116	52.0745	down	down	correct
EFTR.US	Effector Therapeutics Inc	20251031	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20251031	13.64	14.5248	13.63	14.42	405375	14.42	up	up	correct
EGBN.US	Eagle Bancorp Inc	20251031	16.59	16.78	16.17	16.75	419400	16.7337	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20251031	29.2597	29.2597	29.2597	29.2597	8	29.0538
EGRX.US	Eagle Pharmaceuticals Inc	20251031	0.7	0.7	0.7	0.7	700	0.7
EH.US	EHang Holdings Limited	20251031	18.2	18.46	17.95	18.41	803477	18.41	up	up	correct
EHTH.US	eHealth Inc	20251031	5.04	5.22	4.88	5.19	263286	5.19	up	down	incorrect
EIOAX.US	EIOAX	20251031	8.7	8.7	8.7	8.7	0	8.4224
EIOMX.US	EIOMX	20251031	8.56	8.56	8.56	8.56	0	8.2776
EJH.US	E	20251031	0.988	0.988	0.91	0.9243	86524	0.9243	down	up	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20251031	5.03	5.5	5.03	5.39	50261	5.39	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251031	4.36	4.45	4.13	4.32	1112100	4.32	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251031	0.0001	0.0001	0.0001	0.0001	387	0.0001
ELSE.US	Electro	20251031	4.6525	4.69	4.6525	4.69	825	4.69	up	up	correct
ELTK.US	Eltek Ltd	20251031	11.24	11.28	11.22	11.27	1600	11.27	up	up	correct
ELYS.US	Elys Game Technology Corp	20251031	0.0004	0.0005	0.0004	0.0004	8855	0.0004
EM.US	Smart Share Global Limited	20251031	1.37	1.38	1.36	1.37	599963	1.37
EML.US	The Eastern Company	20251031	21.16	21.5	21.05	21.35	6504	21.1066	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20251031	1.05	1.069	1.029	1.05	66200	1.05
ENPH.US	Enphase Energy Inc	20251031	30.13	31.1	30	30.51	8568500	30.51	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251031	2.15	2.18	2.13	2.18	35300	2.18	up	up	correct
ENSG.US	The Ensign Group Inc	20251031	179.93	181.47	178.51	180.1	904000	180.0338	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251031	10.89	11.08	10.62	10.96	367961	10.96	up	up	correct
ENTG.US	Entegris Inc	20251031	87.5	92.8	86.985	91.57	3065945	91.494	up	up	correct
ENTX.US	Entera Bio Ltd	20251031	2.85	2.93	2.7475	2.91	240723	2.91	up	up	correct
ENVB.US	Enveric Biosciences Inc	20251031	6	6	5.621	5.7	25210	5.7	down	down	correct
ENVX.US	Enovix Corporation	20251031	11.59	12	11.432	11.99	5182700	11.99	up	up	correct
EOLS.US	Evolus Inc	20251031	6.67	6.72	6.08	6.46	2510396	6.46	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20251031	14.65	16.29	14.53	16.03	24103600	16.03	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20251031	3.5	4.85	3.05	4.57	434300	4.57	up	up	correct
EPSN.US	Epsilon Energy Ltd	20251031	4.7	4.81	4.66	4.8	107642	4.7398	up	up	correct
EQ.US	Equillium Inc	20251031	1.44	1.455	1.38	1.41	190116	1.41	down	down	correct
EQBK.US	Equity Bancshares Inc	20251031	40.4	40.77	40.18	40.51	73100	40.3475	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20251031	828.62	852.19	821.92	846.01	816900	836.3593	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20251031	2.43	2.505	2.39	2.42	1475400	2.42	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251031	10.06	10.13	9.95	10.09	14808000	10.09	up	up	correct
ERIE.US	Erie Indemnity Company	20251031	315.64	320.5	282.01	292.64	368420	291.1214	down	down	correct
ERII.US	Energy Recovery Inc	20251031	17.1	17.2	16.93	17.11	335288	17.11	up	up	correct
ESCA.US	Escalade Incorporated	20251031	11.41	11.6399	11.41	11.51	17469	11.3839	up	down	incorrect
ESEA.US	Euroseas Ltd	20251031	58.39	58.8999	57.06	57.54	20324	56.8844	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20251031	472	480	471.03	476.75	105717	476.1049	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20251031	2.84	3.01	2.8	2.97	6293389	2.97	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20251031	92.1	95.03	92.1	93.8	92218	93.4556	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20251031	25.27	25.336	25.27	25.336	2400	25.3264	up	down	incorrect
ESTA.US	Establishment Labs Holdings Inc	20251031	50.77	50.77	47.5	47.95	445740	47.95	down	up	incorrect
ETON.US	Eton Pharmaceuticals Inc	20251031	18.14	18.53	17.7	18.01	161103	18.01	down	down	correct
ETSY.US	Etsy Inc	20251031	62.55	63.6	61.0285	62	4790646	62	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20251031	11.3	11.67	11.24	11.59	234456	11.59	up	up	correct
EVER.US	EverQuote Inc	20251031	20.56	21.88	20.44	21.54	887408	21.54	up	up	correct
EVFM.US	Evofem Biosciences Inc	20251031	0.011	0.013	0.008	0.01	770900	0.01	down	down	correct
EVGN.US	Evogene Ltd	20251031	1.28	1.2896	1.23	1.26	30476	1.26	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20251031	3.92	4.11	3.825	4.11	3767180	4.11	up	up	correct
EVGOW.US	EVgo Equity Warrants	20251031	0.18	0.187	0.17	0.17	78900	0.17	down	down	correct
EVLO.US	Evelo Biosciences Inc	20251031	0.0005	0.0005	0.0005	0.0005	5000	0.0005
EVLV.US	Newhold Investment Corp	20251031	7.63	7.74	7.49	7.74	2225073	7.74	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251031	0.63	0.63	0.545	0.6	13375	0.6	down	down	correct
EVOK.US	Evoke Pharma Inc	20251031	5	5.18	4.85	5.15	40319	5.15	up	up	correct
EVOL.US	Evolving Systems Inc	20251031	0.41	0.41	0.41	0.41	1000	0.41
EWBC.US	East West Bancorp Inc	20251031	100.33	102.11	99.57	101.6	514974	100.294	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251031	3.74	3.91	3.655	3.9	507318	3.9	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20251031	18.6	18.72	17.85	18.28	1224419	18.28	down	down	correct
EXAS.US	Exact Sciences Corporation	20251031	63.22	64.81	62.56	64.69	2424629	64.69	up	up	correct
EXC.US	Exelon Corporation	20251031	46.73	46.83	46.05	46.12	8716400	45.3326	down	down	correct
EXEL.US	Exelixis Inc	20251031	38.62	38.96	38.25	38.67	2112391	38.67	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251031	1.59	1.63	1.58	1.63	374570	1.63	up	up	correct
EXLS.US	ExlService Holdings Inc	20251031	40.55	40.72	38.2	39.1	3373758	39.1	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20251031	119.35	122.79	118.94	121.9	1580700	121.261	up	up	correct
EXPE.US	Expedia Group Inc	20251031	220.29	222.67	217.31	220	1314800	219.1579	down	down	correct
EXPI.US	eXp World Holdings Inc	20251031	10.06	10.25	9.9	10.24	1106564	10.24	up	up	correct
EXPO.US	Exponent Inc	20251031	67.69	71.18	65.04	70.81	1129400	70.2297	up	up	correct
EXTR.US	Extreme Networks Inc	20251031	18.87	19.59	18.86	19.02	3382294	19.02	up	up	correct
EYE.US	National Vision Holdings Inc	20251031	26.21	26.29	25.69	25.75	1640988	25.75	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20251031	36.1537	36.1537	36.1537	36.1537	243	35.4146
EYPT.US	EyePoint Pharmaceuticals Inc	20251031	12.2	13.12	11.92	13.09	1514350	13.09	up	up	correct
EZGO.US	EZGO Technologies Ltd	20251031	0.138	0.141	0.127	0.136	446596	3.4	down	down	correct
EZPW.US	EZCORP Inc	20251031	18.17	18.43	17.98	18.25	813139	18.25	up	up	correct
FA.US	First Advantage Corporation Common Stock	20251031	12.85	12.91	12.58	12.63	1152036	12.63	down	down	correct
FAMI.US	Farmmi Inc	20251031	1.65	1.67	1.54	1.59	8700	1.59	down	down	correct
FANG.US	Diamondback Energy Inc	20251031	142.1	144.5	141.91	143.19	1653700	141.3654	up	down	incorrect
FARM.US	Farmer Bros. Co	20251031	1.75	1.76	1.74	1.76	56103	1.76	up	down	incorrect
FAST.US	Fastenal Company	20251031	41.48	41.75	40.99	41.15	7530300	40.9236	down	down	correct
FAT.US	FAT Brands Inc	20251031	1.77	1.79	1.72	1.77	56048	1.77
FATBB.US	FAT Brands Inc. Class B Common Stock	20251031	2.43	2.43	2.43	2.43	1620	2.43
FATBP.US	FAT Brands Inc	20251031	2.36	2.39	2.25	2.29	7500	2.29	down	down	correct
FATE.US	Fate Therapeutics Inc	20251031	1.4	1.505	1.34	1.35	1548478	1.35	down	down	correct
FB.US	Meta Platforms Inc.	20251031	42.03	42.04	41.99	41.995	3300	41.2299	down	down	correct
FBIO.US	Fortress Biotech Inc	20251031	2.58	2.65	2.52	2.56	290800	2.56	down	down	correct
FBIOP.US	Fortress Biotech Inc	20251031	6.925	7	6.898	7	2300	7	up	up	correct
FBIZ.US	First Business Financial Services Inc	20251031	49.72	51.21	47.865	50.61	54617	50.0268	up	up	correct
FBNC.US	First Bancorp	20251031	48.68	48.8	48.115	48.54	153898	48.3231	down	down	correct
FBRT.US	PE	20251031	21.71	21.775	21.31	21.48	37463	21.0215	down	down	correct
FBRX.US	Forte Biosciences Inc	20251031	13.27	13.5674	12.65	12.94	64296	12.94	down	down	correct
FCAP.US	First Capital Inc	20251031	42.41	43.05	42.41	43.05	2247	42.8264	up	up	correct
FCBC.US	First Community Bankshares Inc	20251031	32.25	32.5	32.015	32.34	36086	30.8447	up	down	incorrect
FCCO.US	First Community Corporation	20251031	27	27.49	26.75	26.81	23492	26.5112	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20251031	7.78	9.2	7.73	8.95	15883500	8.95	up	up	correct
FCFS.US	FirstCash Inc	20251031	158.17	163.05	157.05	158.5	363103	157.7176	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20251031	1768.13	1825.9301	1760.24	1824.8199	156700	1820.8793	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20251031	22.342	22.54	22.26	22.4	20300	21.7249	up	down	incorrect
FCREX.US	FCREX	20251031	11.99	11.99	11.99	11.99	0	11.7075
FCRIX.US	FCRIX	20251031	12.04	12.04	12.04	12.04	0	11.6627
FCRUX.US	FCRUX	20251031	11.97	11.97	11.97	11.97	0	11.7033
FCUV.US	Focus Universal Inc. Common Stock	20251031	4.057	4.325	4.057	4.32	1130	43.2	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251031	43.58	43.73	43.34	43.68	5008	42.8589	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20251031	11.95	12	11.42	11.5	1107209	11.5	down	down	correct
FDUS.US	Fidus Investment Corporation	20251031	20.53	20.75	20.38	20.54	125989	20.0901	up	up	correct
FECAX.US	FECAX	20251031	22.56	22.56	22.56	22.56	0	21.8879
FEIM.US	Frequency Electronics Inc	20251031	37.96	38.48	36.675	36.72	224211	36.72	down	down	correct
FELE.US	Franklin Electric Co. Inc	20251031	95.3	95.7	94.23	94.77	296535	94.254	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20251031	0.626	0.644	0.603	0.637	719100	0.637	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20251031	8.27	8.47	8.095	8.2	78954	8.2	down	down	correct
FFBC.US	First Financial Bancorp	20251031	23.38	23.56	23.17	23.41	458673	22.9684	up	up	correct
FFBW.US	FFBW Inc	20251031	14.25	14.25	14.25	14.25	0	14.25
FFIC.US	Flushing Financial Corporation	20251031	13.41	13.74	13.11	13.67	338439	13.4924	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20251031	30.68	30.995	30.1865	30.89	701129	30.7042	up	up	correct
FFIV.US	F5 Networks Inc	20251031	256.02	257.67	252.49	253.05	1006496	253.05	down	down	correct
FFWM.US	First Foundation Inc	20251031	5.26	5.45	5.22	5.44	1812200	5.44	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20251031	6.66	7.0399	6.3583	6.56	12863	6.5469	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20251031	16.911	16.962	16.51	16.6	3900	15.7857	down	down	correct
FGEN.US	FibroGen Inc	20251031	11.13	11.31	10.95	11.12	16423	11.12	down	down	correct
FHB.US	First Hawaiian Inc	20251031	24.26	24.54	24.02	24.53	1288748	24.0252	up	up	correct
FHN.US	PF	20251031	18.43	18.69	18.28	18.46	20775	18.1607	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20251031	4.36	4.61	4.15	4.41	152097	4.41	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20251031	31.39	31.53	30.86	31.25	802505	30.4268	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20251031	18.61	19.8	18	19.19	16192	19.19	up	up	correct
FISI.US	Financial Institutions Inc	20251031	28.35	28.59	28	28.43	121956	28.1609	up	up	correct
FISV.US	Fiserv Inc	20251031	65.64	68	65.13	66.69	30157000	66.69	up	up	correct
FITB.US	Fifth Third Bancorp	20251031	41.685	41.92	41.19	41.62	5377554	41.2697	down	down	correct
FITBI.US	Fifth Third Bancorp	20251031	25.58	25.72	25.41	25.5	91059	24.9993	down	down	correct
FITBO.US	Fifth Third Bancorp	20251031	20.35	20.527	20.275	20.32	11200	20.0004	down	down	correct
FITBP.US	Fifth Third Bancorp	20251031	24.91	24.96	24.75	24.92	7000	24.5452	up	up	correct
FIVE.US	Five Below Inc	20251031	156.15	159.14	155.275	157.27	1095917	157.27	up	up	correct
FIVN.US	Five9 Inc	20251031	23.61	24.665	23.495	24.28	1547781	24.28	up	up	correct
FIZZ.US	National Beverage Corp	20251031	33.28	34.6	33.28	34.27	374313	34.27	up	up	correct
FKWL.US	Franklin Wireless Corp	20251031	5.09	5.11	5.04	5.09	6400	5.0507
FLEX.US	Flex Ltd	20251031	64.8	65.29	61.87	62.52	4988318	62.52	down	down	correct
FLGC.US	Flora Growth Corp	20251031	9.54	9.7884	9.11	9.53	11526	9.53	down	down	correct
FLGT.US	Fulgent Genetics Inc	20251031	22.51	22.75	22.06	22.45	263300	22.45	down	down	correct
FLL.US	Full House Resorts Inc	20251031	2.42	2.48	2.36	2.45	173871	2.45	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251031	20.01	21.73	19.95	21	6578000	21	up	up	correct
FLNT.US	Fluent Inc	20251031	2.1	2.13	2.06	2.13	35915	2.13	up	up	correct
FLUX.US	Flux Power Holdings Inc	20251031	2.74	3.45	2.24	2.37	4079400	2.37	down	down	correct
FLWS.US	1	20251031	3.59	3.79	3.48	3.6	1144574	3.6	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20251031	25.706	25.706	25.651	25.678	800	24.839	down	down	correct
FLXS.US	Flexsteel Industries Inc	20251031	34.38	34.99	34.17	34.19	29852	34.0224	down	down	correct
FLYW.US	Flywire Corporation	20251031	12.97	13.38	12.84	13.32	1961099	13.32	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20251031	23.41	24	23.2042	23.9	16101	23.6893	up	up	correct
FMBH.US	First Mid Bancshares Inc	20251031	34.85	35.96	34.51	35.73	115850	35.2847	up	up	correct
FMNB.US	Farmers National Banc Corp	20251031	12.98	13.11	12.87	12.98	234822	12.6683
FNCH.US	Finch Therapeutics Group Inc	20251031	13.9	13.9	13.405	13.405	2200	13.405	down	up	incorrect
FNKO.US	Funko Inc	20251031	3.08	3.21	3.01	3.12	826479	3.12	up	up	correct
FNLC.US	The First Bancorp Inc	20251031	24.59	24.85	24.39	24.79	19882	24.4572	up	up	correct
FNWB.US	First Northwest Bancorp	20251031	9.38	9.38	9.07	9.07	12954	9.07	down	up	incorrect
FNWD.US	Finward Bancorp Common Stock	20251031	34.88	35.65	34.74	35.15	16500	35.04	up	down	incorrect
FOLD.US	Amicus Therapeutics Inc	20251031	8.9	9.17	8.7532	9.03	4890537	9.03	up	up	correct
FONR.US	FONAR Corporation	20251031	15.15	15.23	14.88	15.23	9100	15.23	up	up	correct
FORA.US	Forian Inc	20251031	2.3	2.3	2.16	2.24	22264	2.24	down	down	correct
FORD.US	Forward Industries Inc	20251031	14.26	15.51	14.01	14.39	612636	14.39	up	up	correct
FORM.US	FormFactor Inc	20251031	57.98	59.68	54.385	54.95	3920134	54.95	down	down	correct
FORR.US	Forrester Research Inc	20251031	8.12	8.435	7.07	7.13	331440	7.13	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20251031	140	140	140	140	241	139.5792
FOSL.US	Fossil Group Inc	20251031	2.07	2.105	2.035	2.08	241659	2.08	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251031	17.62	18.4	17.61	18.35	9300	17.878	up	up	correct
FOX.US	Fox Corporation	20251031	58.79	58.8	57.57	58.41	1541400	58.0978	down	down	correct
FOXA.US	Fox Corporation	20251031	65.51	65.51	63.67	64.65	5501800	64.3344	down	down	correct
FOXF.US	Fox Factory Holding Corp	20251031	21.92	22.16	21.4	22.11	566045	22.11	up	up	correct
FPAY.US	FlexShopper Inc	20251031	0.0066	0.007	0.0066	0.007	200714	0.007	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20251031	45.4	45.69	45	45.3	12100	44.6631	down	down	correct
FRBA.US	First Bank	20251031	15.49	15.65	15.43	15.62	25057	15.4787	up	up	correct
FRHC.US	Freedom Holding Corp	20251031	155.9	157.83	153.5	153.66	111400	153.66	down	up	incorrect
FRME.US	First Merchants Corporation	20251031	35.38	36.1	34.86	35.48	238310	34.8121	up	up	correct
FROG.US	JFrog Ltd	20251031	47.25	47.56	45.59	47.48	1773900	47.48	up	up	correct
FROPX.US	FROPX	20251031	16.85	16.85	16.85	16.85	0	16.0153
FRPH.US	FRP Holdings Inc	20251031	23.45	23.7	23.335	23.7	43439	23.7	up	down	incorrect
FRPT.US	Freshpet Inc	20251031	50.735	51.74	48.76	49.21	3131513	49.21	down	up	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20251031	10.92	11.2	10.89	11.1	2719752	11.1	up	up	correct
FRST.US	Primis Financial Corp	20251031	10.62	10.95	10.47	10.885	99284	10.707	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251031	2.21	2.3135	2.1979	2.29	4247	6.87	up	up	correct
FSBC.US	Five Star Bancorp	20251031	35.69	36.295	35.015	35.51	97177	35.0872	down	down	correct
FSBW.US	FS Bancorp Inc	20251031	38.35	38.98	37.77	38.69	7883	38.1463	up	up	correct
FSEA.US	First Seacoast Bancorp	20251031	11.59	11.59	11.59	11.59	0	11.59
FSFG.US	First Savings Financial Group Inc	20251031	29.42	29.86	29.18	29.6	23789	29.4564	up	up	correct
FSLR.US	First Solar Inc	20251031	249.13	269.672	246.16	266.94	6158718	266.94	up	up	correct
FSTR.US	L.B. Foster Company	20251031	26.83	27.55	26.82	27.4	24910	27.4	up	up	correct
FSV.US	FirstService Corporation	20251031	155.08	160.65	154.6832	159.41	777732	159.1288	up	down	incorrect
FTCI.US	FTC Solar Inc	20251031	8.401	8.82	8.15	8.82	32435	8.82	up	up	correct
FTDR.US	Frontdoor Inc	20251031	66.27	66.5	65.6	66.43	528832	66.43	up	down	incorrect
FTEK.US	Fuel Tech Inc	20251031	2.55	2.6	2.42	2.48	166997	2.48	down	down	correct
FTFT.US	Future FinTech Group Inc	20251031	1.99	1.99	1.75	1.82	37350	7.28	down	down	correct
FTHM.US	Fathom Holdings Inc	20251031	1.42	1.47	1.37	1.43	111209	1.43	up	up	correct
FTNT.US	Fortinet Inc	20251031	84.21	86.83	84	86.43	4680422	86.43	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20251031	8.59	9.15	8.42	8.75	662200	8.75	up	up	correct
FULT.US	Fulton Financial Corporation	20251031	17.39	17.48	17.22	17.37	1998094	17.2025	down	down	correct
FULTP.US	Fulton Financial Corporation	20251031	19.8	19.82	19.51	19.62	3100	19.2921	down	down	correct
FUNC.US	First United Corporation	20251031	34.77	35.35	34.5	34.53	16783	34.3025	down	down	correct
FUND.US	Sprott Focus Trust Inc	20251031	8.27	8.3	8.2	8.28	23100	8.1025	up	up	correct
FUTU.US	Futu Holdings Limited	20251031	192.7	201.5	190.775	199.04	2260535	199.04	up	up	correct
FVCB.US	FVCBankcorp Inc	20251031	12.3	12.56	12.01	12.22	13210	12.1708	down	down	correct
FWONA.US	Formula One Group	20251031	89.89	91.27	88.56	90.98	105300	90.98	up	up	correct
FWONK.US	Formula One Group	20251031	97.5	100.26	96.515	99.85	2090600	99.85	up	up	correct
FWRD.US	Forward Air Corporation	20251031	18.99	18.99	18.23	18.81	517414	18.81	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251031	16.28	16.52	15.94	16.49	924081	16.49	up	up	correct
FXNC.US	First National Corporation	20251031	22.22	22.6	22.1	22.52	11601	22.2243	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20251031	37.66	37.785	37.65	37.76	1764221	37.76	up	up	correct
GABC.US	German American Bancorp Inc	20251031	38.42	38.93	38.1001	38.54	94596	37.9893	up	up	correct
GAIA.US	Gaia Inc	20251031	4.99	5.14	4.76	4.99	37920	4.99
GAIN.US	Gladstone Investment Corporation	20251031	13.89	14.04	13.8	13.82	157500	13.5034	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251031	25.41	25.41	25	25.21	7066	25.21	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251031	24	24.04	23.926	24.04	2600	24.04	up	up	correct
GALT.US	Galectin Therapeutics Inc	20251031	5.14	5.81	5.14	5.81	461000	5.81	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251031	7.1	7.2	7.03	7.13	751670	7.13	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251031	0.653	0.672	0.645	0.666	1100100	0.666	up	up	correct
GANX.US	Gain Therapeutics Inc	20251031	1.8	1.98	1.775	1.96	1138823	1.96	up	up	correct
GASS.US	StealthGas Inc	20251031	6.61	6.92	6.55	6.85	174299	6.85	up	up	correct
GBCI.US	Glacier Bancorp Inc	20251031	40.28	41.42	39.93	40.85	1536200	40.5361	up	down	incorrect
GBDC.US	Golub Capital BDC Inc	20251031	13.87	14.17	13.79	14.09	2061242	13.7036	up	down	incorrect
GBIO.US	Generation Bio Co	20251031	5.5191	5.5191	5.37	5.51	60108	5.51	down	down	correct
GBLI.US	Global Indemnity Group LLC	20251031	29.3	29.3	29.13	29.25	2000	28.8817	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20251031	17.05	17.05	17.05	17.05	0	17.05
GBRGW.US	Goldenbridge Acquisition Limited	20251031	0.074	0.0885	0.074	0.0879	10100	0.0879	up	down	incorrect
GCBC.US	Greene County Bancorp Inc	20251031	22.03	22.29	21.75	21.95	11546	21.7582	down	down	correct
GCMG.US	GCM Grosvenor Inc	20251031	11.51	11.565	11.49	11.51	632400	11.2662
GCREX.US	Griffin Institutional Access Real Estate	20251031	22.62	22.62	22.62	22.62	0	22.3245
GDEN.US	Golden Entertainment Inc	20251031	20.46	20.55	20.05	20.2	198148	20.0174	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251031	22.685	23.0677	22.31	22.84	2550	22.84	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20251031	0.0301	0.0313	0.0301	0.0313	101096	0.0313	up	up	correct
GDRX.US	GoodRx Holdings Inc	20251031	3.43	3.55	3.33	3.37	4681569	3.37	down	down	correct
GDS.US	GDS Holdings Limited	20251031	35.39	36.16	35.2	35.7	646258	35.7	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20251031	7.93	9.39	7.81	9.34	3565436	9.34	up	up	correct
GECC.US	Great Elm Capital Corporation	20251031	7.68	7.86	7.61	7.86	47833	7.4833	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251031	25.197	25.197	25.197	25.197	300	24.8275
GEG.US	Great Elm Group Inc	20251031	2.52	2.55	2.45	2.5	14600	2.5	down	down	correct
GENC.US	Gencor Industries Inc	20251031	13.39	13.695	13.13	13.59	18034	13.59	up	up	correct
GEOS.US	Geospace Technologies Corporation	20251031	25.08	25.9073	24.66	25.34	128074	25.34	up	down	incorrect
GERN.US	Geron Corporation	20251031	1.23	1.26	1.22	1.26	5292838	1.26	up	down	incorrect
GEVO.US	Gevo Inc	20251031	2.26	2.36	2.26	2.34	3308216	2.34	up	down	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251031	0.972	1.017	0.94	0.992	804500	0.992	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20251031	0.1401	0.169	0.1375	0.159	1900	0.159	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251031	35.89	35.986	35.165	35.6	3278949	35.6	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20251031	54.46	59.35	54.11	59.13	4160100	58.333	up	up	correct
GH.US	Guardant Health Inc	20251031	91.39	93.66	88.68	93.02	4053797	93.02	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20251031	12.68	14.33	12.55	14.32	752398	14.32	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20251031	8	8.005	7.775	7.81	13916	7.81	down	up	incorrect
GIGGU.US	GigCapital4 Inc	20251031	11.45	12.58	11.45	12.58	700	12.58	up	down	incorrect
GIGGW.US	GigCapital4 Inc	20251031	0.88	0.95	0.864	0.9499	85885	0.9499	up	down	incorrect
GIGM.US	GigaMedia Limited	20251031	1.61	1.64	1.61	1.64	8685	1.64	up	down	incorrect
GIII.US	G	20251031	27.15	27.15	26.435	26.85	483681	26.7645	down	down	correct
GILD.US	Gilead Sciences Inc	20251031	116.06	121.91	114.02	119.79	10030190	119.004	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20251031	14.42	14.58	14.28	14.49	435000	14.49	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251031	1.28	1.3599	1.26	1.3	42091	1.3	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20251031	0.1057	0.1057	0.0801	0.1024	2200	0.1024	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20251031	24.43	24.43	24.43	24.43	0	24.1116
GLAD.US	Gladstone Capital Corporation	20251031	19.15	19.495	19.1201	19.38	171967	18.8004	up	up	correct
GLBE.US	Global	20251031	36.19	36.81	36.05	36.43	1272110	36.43	up	up	correct
GLBS.US	Globus Maritime Limited	20251031	1.08	1.26	1.08	1.22	117700	1.22	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20251031	4.36	4.85	4.36	4.67	6999	4.67	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20251031	11.38	11.44	11.14	11.35	355304	11.35	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20251031	1.34	1.37	1.34	1.37	13767	1.37	up	up	correct
GLNG.US	Golar LNG Limited	20251031	40.34	41.2	40.065	41.05	858496	40.7825	up	up	correct
GLPG.US	Galapagos NV	20251031	31.22	31.85	31.17	31.78	100563	31.78	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20251031	43.26	44.84	42.255	44.66	4095206	43.8455	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20251031	12.17	12.23	12.06	12.12	174620	12.12	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251031	23.96	23.96	23.96	23.96	0	23.6476
GLSI.US	Greenwich LifeSciences Inc	20251031	9.15	9.5099	9.1	9.21	40415	9.21	up	up	correct
GLTO.US	Galecto Inc	20251031	7.2	7.53	7.18	7.32	31985	7.32	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251031	13.01	13.22	12.52	12.85	1153050	12.85	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20251031	0.37	0.37	0.37	0.37	0	0.37
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251031	0.055	0.055	0.055	0.055	0	0.055
GNFT.US	Genfit SA	20251031	4.13	4.22	3.645	3.86	30917	3.86	down	down	correct
GNLN.US	Greenlane Holdings Inc	20251031	3.18	3.23	3.17	3.22	16400	3.22	up	up	correct
GNPX.US	Genprex Inc	20251031	6.08	6.2216	5.73	5.77	215839	5.77	down	down	correct
GNSS.US	Genasys Inc	20251031	2.35	2.4	2.27	2.34	139200	2.34	down	down	correct
GNTX.US	Gentex Corporation	20251031	23.48	23.825	23.23	23.45	4897592	23.335	down	down	correct
GO.US	Grocery Outlet Holding Corp	20251031	13.415	13.64	13.175	13.61	3466400	13.61	up	up	correct
GOCO.US	GoHealth Inc	20251031	4.04	4.0948	3.885	3.96	44156	3.96	down	down	correct
GOGO.US	Gogo Inc	20251031	8.74	9.245	8.66	9.1	1408583	9.1	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20251031	11.33	11.45	11.185	11.43	529370	11.0306	up	down	incorrect
GOODN.US	Gladstone Commercial Corporation	20251031	22.591	22.591	22.42	22.42	900	21.8823	down	up	incorrect
GOOG.US	Alphabet Inc	20251031	283.205	286.285	277.523	281.82	29932800	281.6363	down	up	incorrect
GOOGL.US	Alphabet Inc	20251031	283.21	286	277.03	281.19	39267953	281.0062	down	down	correct
GOSS.US	Gossamer Bio Inc	20251031	2.43	2.52	2.38	2.45	2163300	2.45	up	up	correct
GOVX.US	GeoVax Labs Inc	20251031	0.567	0.575	0.543	0.566	11388	14.15	down	down	correct
GP.US	GreenPower Motor Company Inc	20251031	2.724	2.724	2.62	2.62	8700	2.62	down	down	correct
GPRE.US	Green Plains Inc	20251031	9.935	10.285	9.84	10.28	1327957	10.28	up	down	incorrect
GPRO.US	GoPro Inc	20251031	1.95	1.98	1.88	1.97	4476405	1.97	up	down	incorrect
GRBK.US	Green Brick Partners Inc	20251031	65.37	65.5	64.36	64.74	322100	64.74	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20251031	1.81	1.85	1.77	1.83	116300	1.83	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251031	14.94	15.39	14.9	15.39	9200	15.015	up	up	correct
GRFS.US	Grifols S.A	20251031	9.25	9.38	9.145	9.37	756661	9.37	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251031	25.06	25.06	25.06	25.06	0	24.733
GRIN.US	Grindrod Shipping Holdings Ltd	20251031	27.7	27.71	27.568	27.68	11200	27.6624	down	down	correct
GRMN.US	Garmin Ltd	20251031	214.9	216.06	212.37	213.94	1268600	213.0266	down	down	correct
GRNQ.US	Greenpro Capital Corp	20251031	1.43	1.52	1.42	1.44	80500	1.44	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251031	0.0004	0.0004	0.0004	0.0004	0	0.0004
GROW.US	U.S. Global Investors Inc	20251031	2.54	2.5699	2.46	2.49	47245	2.4607	down	down	correct
GRPN.US	Groupon Inc	20251031	19.62	20.37	19.5	20.13	1236800	20.13	up	up	correct
GRTX.US	Galera Therapeutics Inc	20251031	0.0288	0.0288	0.025	0.027	261714	0.027	down	down	correct
GRVY.US	Gravity Co. Ltd	20251031	57.52	58.979	57	57.87	11516	57.87	up	up	correct
GRWG.US	GrowGeneration Corp	20251031	1.51	1.58	1.51	1.52	180215	1.52	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20251031	55.32	56.01	54.85	55.7	55300	55.3175	up	down	incorrect
GSHD.US	Goosehead Insurance Inc	20251031	67.73	69.28	67.65	68.67	452327	68.67	up	down	incorrect
GSIT.US	GSI Technology Inc	20251031	10	10.5288	8.96	9.09	6022111	9.09	down	up	incorrect
GSM.US	Ferroglobe PLC	20251031	4.8	4.85	4.68	4.85	1955475	4.8355	up	up	correct
GSRDX.US	GSRDX	20251031	7.42	7.42	7.42	7.42	0	7.2704
GSREX.US	GSREX	20251031	7.42	7.42	7.42	7.42	0	7.2842
GSRHX.US	GSRHX	20251031	7.88	7.88	7.88	7.88	0	7.7256
GSRJX.US	GSRJX	20251031	7.43	7.43	7.43	7.43	0	7.2854
GSRQX.US	GSRQX	20251031	7.58	7.58	7.58	7.58	0	7.4304
GT.US	The Goodyear Tire & Rubber Company	20251031	6.86	6.92	6.76	6.89	7206300	6.89	up	up	correct
GTBP.US	GT Biopharma Inc	20251031	0.635	0.635	0.604	0.627	177100	0.627	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20251031	1.19	1.19	1.12	1.15	107000	1.15	down	down	correct
GTIM.US	Good Times Restaurants Inc	20251031	1.51	1.5384	1.45	1.45	74512	1.45	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251031	47.94	49.01	47.66	48.75	2146300	48.75	up	up	correct
GTX.US	Garrett Motion Inc	20251031	16.83	16.97	16.702	16.94	2678100	16.7918	up	up	correct
GURE.US	Gulf Resources Inc	20251031	5.16	5.2448	4.87	5.07	21329	5.07	down	down	correct
GWRS.US	Global Water Resources Inc	20251031	9.86	9.9799	9.65	9.92	92092	9.8116	up	up	correct
GYRO.US	Gyrodyne LLC	20251031	10.01	10.01	10.01	10.01	0	10.01
HAFC.US	Hanmi Financial Corporation	20251031	26.62	26.63	26.1001	26.4	197142	25.874	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20251031	1.28	1.28	1.14	1.16	3130114	1.16	down	down	correct
HALL.US	Hallmark Financial Services Inc	20251031	0.051	0.051	0.051	0.051	0	0.051
HALO.US	Halozyme Therapeutics Inc	20251031	64.1	65.49	63.84	65.19	1414900	65.19	up	up	correct
HAS.US	Hasbro Inc	20251031	76.16	77.19	75.82	76.31	2214000	75.0898	up	down	incorrect
HBAN.US	Huntington Bancshares Incorporated	20251031	15.25	15.47	15.135	15.44	23143189	15.3052	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20251031	22.95	23.085	22.94	23.07	7500	22.3618	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20251031	18.18	18.21	18.06	18.06	18159	17.766	down	down	correct
HBCP.US	Home Bancorp Inc	20251031	53.32	53.72	52.74	53.15	13856	52.5802	down	down	correct
HBIO.US	Harvard Bioscience Inc	20251031	0.555	0.5832	0.4815	0.5166	17000650	0.5166	down	down	correct
HBNC.US	Horizon Bancorp Inc	20251031	15.6	15.62	15.42	15.6	346146	15.4528
HBT.US	HBT Financial Inc	20251031	23.97	24.5	23.36	24.39	81000	23.9915	up	up	correct
HCAT.US	Health Catalyst Inc	20251031	3.26	3.32	3.175	3.23	472387	3.23	down	up	incorrect
HCKT.US	The Hackett Group Inc	20251031	17.97	18.24	17.9	18.11	213457	18.001	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20251031	14.58	14.8182	14.53	14.68	59230	14.68	up	down	incorrect
HCSG.US	Healthcare Services Group Inc	20251031	18.22	18.46	17.73	17.87	804929	17.87	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251031	2.67	2.815	2.644	2.8	5755	168	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251031	3.9	3.92	3.87	3.87	9704	3.87	down	down	correct
HDSN.US	Hudson Technologies Inc	20251031	9.15	9.18	8.96	9.075	124082	9.075	down	down	correct
HELE.US	Helen of Troy Limited	20251031	18.9	19.065	18.33	18.63	1135820	18.63	down	down	correct
HEPS.US	D	20251031	2.61	2.6454	2.55	2.55	323942	2.55	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251031	16.87	16.87	16.23	16.32	1742	16.1991	down	up	incorrect
HFFG.US	HF Foods Group Inc	20251031	2.15	2.25	2.1	2.16	82823	2.16	up	down	incorrect
HFWA.US	Heritage Financial Corporation	20251031	22.27	22.4	21.97	22.19	158784	21.7505	down	up	incorrect
HGBL.US	Heritage Global Inc	20251031	1.46	1.49	1.43	1.47	51100	1.47	up	up	correct
HIFS.US	Hingham Institution for Savings	20251031	295.4	295.4	284.52	294.26	90953	292.1927	down	down	correct
HIHO.US	Highway Holdings Limited	20251031	1.6098	1.61	1.5801	1.61	3416	1.61	up	up	correct
HIMX.US	Himax Technologies Inc	20251031	9.42	9.52	9.3042	9.42	626684	9.42
HITI.US	High Tide Inc. Common Shares	20251031	3.04	3.12	3.04	3.11	231650	3.11	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251031	5.36	5.45	4.92	5.2	23746820	5.2	down	down	correct
HLIT.US	Harmonic Inc	20251031	10.57	10.87	10.5	10.7	1052156	10.7	up	up	correct
HLMN.US	Hillman Solutions Corp	20251031	9.27	9.295	9.07	9.22	932957	9.22	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20251031	113.24	114.79	112.59	113.96	403037	113.4998	up	up	correct
HNNA.US	Hennessy Advisors Inc	20251031	9.629	9.81	9.59	9.81	5673	9.5327	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251031	24.85	25	24.85	25	500	24.6952	up	up	correct
HNRG.US	Hallador Energy Company	20251031	20.36	22.06	20.31	21.63	578943	21.63	up	up	correct
HNST.US	The Honest Company Inc	20251031	3.395	3.48	3.38	3.41	2968776	3.41	up	up	correct
HOFT.US	Hooker Furniture Corporation	20251031	8.885	9.29	8.885	9.08	26620	8.9822	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20251031	0.544	0.544	0.47	0.489	1200	0.489	down	down	correct
HOLX.US	Hologic Inc	20251031	73.94	73.995	73.855	73.91	2825138	73.91	down	down	correct
HON.US	Honeywell International Inc	20251031	198.8	201.87	198.65	201.33	4067800	199.1426	up	up	correct
HONE.US	HarborOne Bancorp Inc	20251031	12.32	12.38	12.07	12.1	583000	12.1	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251031	143.6	150.47	143.3	146.78	26028100	146.78	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20251031	0.89	0.94	0.873	0.885	127500	0.885	down	down	correct
HOPE.US	Hope Bancorp Inc	20251031	10.45	10.52	10.33	10.49	904622	10.2349	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20251031	1.36	1.42	1.36	1.42	212700	1.42	up	down	incorrect
HOWL.US	Werewolf Therapeutics Inc	20251031	1.41	1.4297	1.08	1.31	1226753	1.31	down	up	incorrect
HPK.US	HighPeak Energy Inc	20251031	6.32	6.78	6.25	6.65	703400	6.6104	up	down	incorrect
HQI.US	HireQuest Inc	20251031	8.46	8.67	8.32	8.53	4400	8.4275	up	up	correct
HQY.US	HealthEquity Inc	20251031	93.15	95.39	92.77	94.58	600953	94.58	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251031	28.69	29	28.5	28.57	712900	28.57	down	down	correct
HROW.US	Harrow Health Inc	20251031	37.68	38.53	36.77	37.77	497000	37.77	up	up	correct
HRTX.US	Heron Therapeutics Inc	20251031	1.15	1.2	1.14	1.16	1732483	1.16	up	down	incorrect
HRZN.US	Horizon Technology Finance Corporation	20251031	6.57	6.6	6.47	6.48	493017	6.0615	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20251031	6.07	6.13	5.75	5.94	502700	5.94	down	down	correct
HSIC.US	Henry Schein Inc	20251031	62.86	63.56	62.44	63.2	2065591	63.2	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20251031	58.32	58.41	58.31	58.37	254986	58.2211	up	up	correct
HST.US	Host Hotels & Resorts Inc	20251031	16.05	16.07	15.61	16.02	10793300	15.7134	down	down	correct
HSTM.US	HealthStream Inc	20251031	24.45	24.98	24.38	24.6	207421	24.5688	up	up	correct
HTBK.US	Heritage Commerce Corp	20251031	10.44	10.5	10.32	10.4	370162	10.1757	down	down	correct
HTHT.US	Huazhu Group Limited	20251031	38.66	38.785	38.06	38.6	636839	38.6	down	down	correct
HTLD.US	Heartland Express Inc	20251031	7.56	7.84	7.45	7.8	636364	7.7831	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20251031	4.38	4.51	4.01	4.19	73000	4.19	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20251031	0.0215	0.022	0.02	0.0219	40769	0.0219	up	up	correct
HUBG.US	Hub Group Inc	20251031	35.61	37.45	35.28	36.83	1306808	36.7139	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20251031	1.41	1.435	1.38	1.39	10725	1.39	down	down	correct
HUIZ.US	Huize Holding Limited	20251031	3.624	3.7	3.48	3.493	9000	3.493	down	down	correct
HUMA.US	Humacyte Inc	20251031	1.65	1.67	1.6	1.67	3262612	1.67	up	up	correct
HUMAW.US	Humacyte Inc	20251031	0.2264	0.2286	0.1807	0.2023	27983	0.2023	down	down	correct
HURC.US	Hurco Companies Inc	20251031	17.44	18	17.27	17.95	13573	17.95	up	up	correct
HURN.US	Huron Consulting Group Inc	20251031	165.4	166.19	160.88	164.44	258841	164.44	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251031	50.58	52.7699	48.36	50.66	5966531	50.66	up	down	incorrect
HWBK.US	Hawthorn Bancshares Inc	20251031	30.2	30.77	30.19	30.21	7368	30.0317	up	down	incorrect
HWC.US	Hancock Whitney Corporation	20251031	55.81	57.54	55.11	57.11	1395900	56.2772	up	down	incorrect
HWCPZ.US	HWCPZ	20251031	24.12	24.27	24.06	24.27	3800	23.4803	up	up	correct
HWKN.US	Hawkins Inc	20251031	149.63	149.63	140.63	141.85	239829	141.4523	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20251031	11.32	11.32	11.32	11.32	300	11.32
HYFM.US	Hydrofarm Holdings Group Inc	20251031	2.34	2.57	2.21	2.215	8700	2.215	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20251031	7.97	7.986	7.441	7.6	1690000	7.6	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20251031	11.9	12.21	11.48	12.01	2117992	12.01	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251031	10.23	10.23	10.21	10.21	1093918	10.21	down	down	correct
IBCP.US	Independent Bank Corporation	20251031	31.03	31.045	30.05	30.22	128165	29.7661	down	down	correct
IBEX.US	IBEX Limited	20251031	37.51	37.97	37.16	37.37	66809	37.37	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20251031	69.03	70.9	68.28	70.36	3834500	70.198	up	up	correct
IBOC.US	International Bancshares Corporation	20251031	65.8	66.47	64.65	66.38	391362	65.7107	up	up	correct
IBRX.US	ImmunityBio Inc	20251031	2.37	2.435	2.33	2.4	6814400	2.4	up	up	correct
ICCC.US	ImmuCell Corporation	20251031	6.16	6.275	6.16	6.2393	11419	6.2393	up	up	correct
ICCM.US	Icecure Medical	20251031	0.71	0.7189	0.7	0.7125	331395	0.7125	up	up	correct
ICFI.US	ICF International Inc	20251031	77.47	81.61	72.0258	80.28	501124	80.1483	up	up	correct
ICHR.US	Ichor Holdings Ltd	20251031	22.9	23.39	22.29	22.68	649373	22.68	down	down	correct
ICLR.US	ICON Public Limited Company	20251031	163.42	172.99	163.42	171.82	975037	171.82	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251031	2.801	2.85	2.77	2.794	54400	2.6658	down	down	correct
ICUI.US	ICU Medical Inc	20251031	119.34	120.4339	115	120.09	229412	120.09	up	up	correct
IDCC.US	InterDigital Inc	20251031	395.63	396.37	352.9522	361.96	819601	361.1532	down	down	correct
IDN.US	Intellicheck Inc	20251031	4.6	4.7558	4.57	4.59	43356	4.59	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20251031	634.51	641.295	628.9	629.51	974387	629.51	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20251031	31.54	32.14	30.94	31.86	1033600	31.86	up	up	correct
IEP.US	Icahn Enterprises L.P	20251031	8.05	8.11	8	8.06	881300	7.5994	up	up	correct
IESC.US	IES Holdings Inc	20251031	392.8	404.959	381.01	391.88	146503	391.88	down	up	incorrect
IFBD.US	Infobird Co. Ltd	20251031	1.23	1.28	1.17	1.19	87189	1.19	down	up	incorrect
IFMK.US	iFresh Inc	20251031	0.0001	0.0001	0.0001	0.0001	209	0.0001
IFRX.US	InflaRx N.V	20251031	1.32	1.46	1.32	1.46	320165	1.46	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20251031	21.84	21.97	21.15	21.3	159978	21.2574	down	down	correct
IHRT.US	iHeartMedia Inc	20251031	3.05	3.13	2.925	2.97	507673	2.97	down	down	correct
III.US	Information Services Group Inc	20251031	5.49	5.54	5.4	5.51	212310	5.467	up	up	correct
IIIV.US	i3 Verticals Inc	20251031	30.81	31.331	30.62	30.75	132768	30.75	down	up	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251031	0.94	0.9501	0.915	0.93	137668	0.93	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251031	0.335	0.335	0.335	0.335	0	0.335
IKT.US	Inhibikase Therapeutics Inc	20251031	1.46	1.49	1.43	1.47	46880	1.47	up	down	incorrect
ILMN.US	Illumina Inc	20251031	106.91	123.93	106.12	123.54	6797300	123.54	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20251031	5.22	5.3052	5.165	5.28	372365	5.2328	up	up	correct
IMAB.US	I	20251031	4.7	5.02	4.69	4.95	1224426	4.95	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251031	10.02	10.02	10.02	10.02	0	10.02
IMCC.US	IM Cannabis Corp	20251031	1.45	1.47	1.41	1.44	48588	1.44	down	down	correct
IMCR.US	Immunocore Holdings plc	20251031	32.68	33.15	32.138	33.09	280316	33.09	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20251031	68.25	69.72	67.52	69.1	132237	68.9344	up	up	correct
IMMP.US	Immutep Limited	20251031	1.95	1.95	1.85	1.89	95074	1.89	down	up	incorrect
IMMR.US	Immersion Corporation	20251031	6.62	6.75	6.59	6.69	315840	6.6135	up	down	incorrect
IMNM.US	Immunome Inc	20251031	15.93	16.435	15.644	16.07	732900	16.07	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20251031	21.12	21.2	21	21.2	14343	21.2	up	up	correct
IMRA.US	IMARA Inc	20251031	31.7593	31.98	31.15	31.867	5033	25.8778	up	up	correct
IMRN.US	Immuron Limited	20251031	1.96	1.96	1.8	1.9	334303	1.9	down	down	correct
IMRX.US	Immuneering Corporation	20251031	6.55	7.05	6.5	6.87	1738302	6.87	up	up	correct
IMTE.US	Integrated Media Technology Limited	20251031	0.9	1.01	0.76	0.865	83000	0.865	down	down	correct
IMTX.US	Immatics N.V	20251031	10.41	10.63	10.0601	10.19	582188	10.19	down	down	correct
IMUX.US	Immunic Inc	20251031	0.79	0.8	0.775	0.779	872100	0.779	down	down	correct
IMVT.US	Immunovant Inc	20251031	24.88	25.33	24.49	24.68	2721400	24.68	down	down	correct
IMXI.US	International Money Express Inc	20251031	14.85	14.9	14.83	14.89	296065	14.89	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20251031	1.97	2.02	1.92	1.95	95900	1.95	down	down	correct
INBK.US	First Internet Bancorp	20251031	17.68	17.99	17.4	17.74	70433	17.6875	up	up	correct
INBKZ.US	INBKZ	20251031	24.426	24.536	24.426	24.51	1300	23.4984	up	up	correct
INBX.US	Inhibrx Inc	20251031	77.99	83.95	75.13	81.66	481200	81.66	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251031	1.41	1.41	1.38	1.4	11609	1.4	down	down	correct
INCY.US	Incyte Corporation	20251031	92.7	95.1	92.0575	93.48	2503165	93.48	up	up	correct
INDB.US	Independent Bank Corp	20251031	67.35	67.44	66.12	67.29	294615	66.7654	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251031	5.23	5.39	5.215	5.38	3480700	5.38	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20251031	3.11	3.39	3.11	3.22	19900	3.22	up	up	correct
INGN.US	Inogen Inc	20251031	8.15	8.29	8.11	8.24	90237	8.24	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251031	14.09	14.24	13.91	14.04	28700	14.04	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20251031	1.83	1.9227	1.8205	1.88	26123	1.88	up	up	correct
INMB.US	INmune Bio Inc	20251031	1.75	1.9262	1.75	1.83	506716	1.83	up	up	correct
INMD.US	InMode Ltd	20251031	14.72	14.87	14.61	14.77	409294	14.77	up	up	correct
INN.US	PF	20251031	19.98	20.25	19.95	20.25	907	19.4789	up	up	correct
INNV.US	InnovAge Holding Corp	20251031	4.6	4.85	4.38	4.49	46728	4.49	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20251031	2.4	2.42	2.31	2.35	542700	2.35	down	down	correct
INOD.US	Innodata Inc	20251031	76.92	78.09	74.16	74.61	949112	74.61	down	down	correct
INOV.US	Inovalon Holdings Inc	20251031	33.88	33.88	33.67	33.69	176100	33.69	down	down	correct
INSE.US	Inspired Entertainment Inc	20251031	7.39	7.57	7.349	7.55	64400	7.55	up	up	correct
INSG.US	Inseego Corp	20251031	16.38	16.79	16.18	16.64	278500	16.64	up	up	correct
INSM.US	Insmed Incorporated	20251031	194.57	197.08	187.02	189.6	3156070	189.6	down	down	correct
INTA.US	Intapp Inc. Common Stock	20251031	38.05	38.888	38	38.38	674600	38.38	up	up	correct
INTC.US	Intel Corporation	20251031	40.68	40.8263	39.79	39.99	80471367	39.99	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20251031	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20251031	34.5	36.66	30.38	36.59	32400	36.59	up	down	incorrect
INTU.US	Intuit Inc	20251031	656	671.89	653.79	667.55	1585498	666.3228	up	up	correct
INTZ.US	Intrusion Inc	20251031	1.77	1.89	1.77	1.87	157041	1.87	up	up	correct
INVA.US	Innoviva Inc	20251031	17.85	18.31	17.77	18.2	668020	18.2	up	up	correct
INVE.US	Identiv Inc	20251031	3.86	4	3.86	4	17406	4	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20251031	1.91	1.95	1.84	1.86	4944820	1.86	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20251031	0.0491	0.0533	0.044	0.0442	83836	0.0442	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20251031	0.8793	1.07	0.8787	1.04	2098431	1.04	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20251031	74.5	75.4899	74.02	74.3	2395612	74.3	down	down	correct
IOSP.US	Innospec Inc	20251031	72.39	73.85	72.0322	73.58	175465	72.6937	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20251031	1.97	2	1.94	1.97	10872000	1.97
IPAR.US	Inter Parfums Inc	20251031	88.87	89.625	87.64	89.15	233251	88.303	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20251031	3.12	3.23	3	3.21	241217	3.21	up	up	correct
IPGP.US	IPG Photonics Corporation	20251031	84.34	85.96	81.76	85.12	248721	85.12	up	up	correct
IPHA.US	Innate Pharma S.A	20251031	1.99	1.995	1.95	1.97	38247	1.97	down	down	correct
IPSC.US	Century Therapeutics Inc.	20251031	0.59	0.6	0.5756	0.5831	653047	0.5831	down	down	correct
IPW.US	iPower Inc.	20251031	16.49	16.49	11.365	12.1	54355	12.1	down	down	correct
IPWR.US	Ideal Power Inc	20251031	5.53	5.62	5.36	5.61	19400	5.61	up	up	correct
IQ.US	iQIYI Inc	20251031	2.265	2.355	2.24	2.31	9014984	2.31	up	up	correct
IRBT.US	iRobot Corporation	20251031	3.09	3.18	3.08	3.18	1770739	3.18	up	up	correct
IRDM.US	Iridium Communications Inc	20251031	17.47	19.25	17.42	19.15	5298029	18.9966	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251031	61.8	63.18	59.46	60.75	20997100	60.75	down	down	correct
IRIX.US	IRIDEX Corporation	20251031	1.07	1.09	1.04	1.05	25671	1.05	down	down	correct
IRMD.US	IRadimed Corporation	20251031	76.54	78.22	76.42	76.81	59153	76.1125	up	up	correct
IROQ.US	IF Bancorp Inc	20251031	25.82	25.82	25.7	25.72	28760	25.72	down	down	correct
IRTC.US	iRhythm Technologies Inc	20251031	207.44	212	185.9	187.3	1384918	187.3	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251031	1.65	1.94	1.61	1.92	4360895	1.92	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20251031	0.77	0.8	0.76	0.78	131800	0.78	up	up	correct
ISRG.US	Intuitive Surgical Inc	20251031	528.625	538.14	526.2	534.28	1757590	534.28	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20251031	9.32	9.44	9.23	9.4	249085	9.4	up	up	correct
ISTR.US	Investar Holding Corporation	20251031	23.84	24.15	23.7055	23.76	61369	23.6628	down	down	correct
ITIC.US	Investors Title Company	20251031	256.2	260.26	256.2	258.59	30491	250.0788	up	up	correct
ITRI.US	Itron Inc	20251031	111.7	112	99.5	100.33	4244596	100.33	down	down	correct
ITRM.US	Iterum Therapeutics plc	20251031	0.657	0.673	0.643	0.67	881800	0.67	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20251031	38.62	38.97	38.315	38.51	53609	38.0661	down	up	incorrect
IVA.US	Inventiva S.A	20251031	4.16	4.42	4.16	4.3	203735	4.3	up	down	incorrect
IZEA.US	IZEA Worldwide Inc	20251031	5.13	5.27	5.03	5.15	112576	5.15	up	up	correct
JACK.US	Jack in the Box Inc	20251031	15.25	16.08	14.88	16.04	1398477	16.04	up	up	correct
JAGX.US	Jaguar Health Inc	20251031	1.96	1.96	1.9	1.94	31900	1.94	down	down	correct
JAKK.US	JAKKS Pacific Inc	20251031	15.92	17.04	15.5	17	287338	16.5591	up	up	correct
JAMF.US	Jamf Holding Corp	20251031	12.87	12.87	12.85	12.85	5187468	12.85	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251031	28.1	29.02	27.8	28.71	911800	28.71	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20251031	136.78	138.31	135.64	137.64	524500	137.64	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251031	164.9	169.13	163.705	168.86	1160816	168.084	up	up	correct
JBLU.US	JetBlue Airways Corporation	20251031	4.1	4.21	4.08	4.2	12805830	4.2	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251031	67.71	67.71	62.71	62.78	152553	61.9156	down	down	correct
JD.US	JD.com Inc	20251031	32.91	33.26	32.66	33.04	8086700	33.04	up	up	correct
JFIN.US	Jiayin Group Inc	20251031	8.9	9.56	8.9	9.45	155729	9.45	up	up	correct
JFU.US	9F Inc	20251031	4.92	4.92	4.84	4.84	1359	4.84	down	down	correct
JG.US	Aurora Mobile Limited	20251031	7.725	7.725	7.44	7.47	2439	7.47	down	down	correct
JJSF.US	J & J Snack Foods Corp	20251031	86.37	87	84.38	84.65	313409	83.9369	down	up	incorrect
JKHY.US	Jack Henry & Associates Inc	20251031	148.89	151.01	148.59	148.94	1303300	147.9065	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20251031	41.68	42.36	38.1701	40.73	53655	40.4276	down	up	incorrect
JPM.US	PM	20251031	19.07	19.1478	18.93	19.05	188954	18.5246	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20251031	3.27	3.4041	3.27	3.39	237312	3.2846	up	up	correct
JRVR.US	James River Group Holdings Ltd	20251031	5.13	5.175	5.08	5.1	88072	5.0924	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251031	19.26	19.28	18.84	18.97	68323	18.6104	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20251031	2.22	2.33	2.2	2.28	241700	2.28	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20251031	0.08	0.1073	0.08	0.0999	9531	0.0999	up	up	correct
JVA.US	Coffee Holding Co. Inc	20251031	4.25	4.32	4.011	4.08	79029	3.974	down	down	correct
JWEL.US	Jowell Global Ltd	20251031	1.59	1.7	1.59	1.67	28100	1.67	up	up	correct
JYNT.US	The Joint Corp	20251031	7.86	7.9616	7.7401	7.89	86461	7.89	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20251031	0.328	0.34	0.313	0.322	158510	12.88	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251031	0.75	0.801	0.74	0.78	148617	0.78	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20251031	89.36	91.63	87.89	90.53	185940	89.9987	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20251031	11.06	11.265	10.86	10.91	856471	10.91	down	down	correct
KARO.US	Karooooo Ltd	20251031	44.85	45.26	44.405	44.58	32039	44.58	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251031	0.578	0.5788	0.5401	0.5758	32931	0.5758	down	down	correct
KBNT.US	Kubient Inc	20251031	0.0002	0.0003	0.0002	0.0003	9132	0.0003	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20251031	12.68	12.73	12.55	12.6	739500	12.6	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20251031	27.5	27.5	26.83	27.16	22073400	26.937	down	up	incorrect
KE.US	Kimball Electronics Inc	20251031	29.25	29.485	28.85	29.075	104400	29.075	down	up	incorrect
KELYA.US	Kelly Services Inc	20251031	11.35	11.44	11.1201	11.21	321872	11.0215	down	down	correct
KELYB.US	Kelly Services Inc	20251031	11.06	11.06	11.06	11.06	0	10.917
KEQU.US	Kewaunee Scientific Corporation	20251031	41.75	42.15	41.75	41.82	3908	41.82	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20251031	3.94	4.02	3.85	4.02	2382	4.02	up	up	correct
KFRC.US	Kforce Inc	20251031	25	25.39	24.62	25.3	373400	24.6092	up	up	correct
KHC.US	The Kraft Heinz Company	20251031	24.36	24.98	24.211	24.73	30484300	23.9417	up	up	correct
KIDS.US	OrthoPediatrics Corp	20251031	16.47	17.1	16.31	16.84	250990	16.84	up	up	correct
KINS.US	Kingstone Companies Inc	20251031	14.37	14.7	14.37	14.58	84421	14.4861	up	up	correct
KLAC.US	KLA Corporation	20251031	1223.75	1240.37	1200.85	1208.74	885200	1205.1494	down	up	incorrect
KLDO.US	Kaleido Biosciences Inc	20251031	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20251031	39.51	40.375	39.185	39.93	328483	39.7511	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20251031	1.53	1.57	1.53	1.55	101514	1.55	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20251031	1.92	1.995	1.75	1.87	100450	1.87	down	down	correct
KMDA.US	Kamada Ltd	20251031	6.83	6.95	6.83	6.92	33829	6.92	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20251031	1.15	1.2	1.15	1.15	75417	1.15
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251031	37.43	37.675	36.78	37.01	481671	37.01	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20251031	395.66	405.77	395	399.47	308100	399.0244	up	up	correct
KOD.US	Kodiak Sciences Inc	20251031	21.05	21.085	17.61	18.125	1035329	18.125	down	down	correct
KOPN.US	Kopin Corporation	20251031	3.44	3.5398	3.32	3.46	2780829	3.46	up	up	correct
KOSS.US	Koss Corporation	20251031	5.19	5.19	4.81	4.83	41500	4.83	down	up	incorrect
KPLT.US	Katapult Holdings Inc	20251031	10.89	11.721	10.735	11.39	29057	11.39	up	down	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251031	0.0067	0.0072	0.0057	0.0067	83473	0.0067
KPRX.US	Kiora Pharmaceuticals Inc	20251031	2.57	2.57	2.22	2.31	107900	2.31	down	up	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20251031	5.97	6.1	5.75	5.8	167929	5.8	down	down	correct
KRKR.US	36Kr Holdings Inc	20251031	5.1	5.73	5.0629	5.22	38061	5.22	up	up	correct
KRMD.US	Repro Med Systems Inc	20251031	3.85	3.99	3.8	3.96	69285	3.96	up	up	correct
KRNT.US	Kornit Digital Ltd	20251031	14.2	14.345	13.4	13.5	1577789	13.5	down	up	incorrect
KRNY.US	Kearny Financial Corp	20251031	6.4	6.44	6.33	6.39	314266	6.1957	down	down	correct
KROS.US	Keros Therapeutics Inc	20251031	15.05	15.295	14.86	15.22	666202	15.22	up	up	correct
KRT.US	Karat Packaging Inc	20251031	23.76	24.315	23.613	24.02	114100	23.0952	up	up	correct
KRUS.US	Kura Sushi USA Inc	20251031	55	57.04	54.915	56.93	293539	56.93	up	up	correct
KRYS.US	Krystal Biotech Inc	20251031	187.68	198.495	185.9575	197.51	595007	197.51	up	up	correct
KTCC.US	Key Tronic Corporation	20251031	3.34	3.56	3.34	3.56	13785	3.56	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251031	89.5	92.15	87.91	90.6	2325102	90.6	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20251031	0.823	0.838	0.723	0.814	205100	0.814	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20251031	0.0122	0.0123	0.0122	0.0123	11000	0.0123	up	up	correct
KURA.US	Kura Oncology Inc	20251031	10.48	10.62	10	10.27	1670027	10.27	down	down	correct
KVHI.US	KVH Industries Inc	20251031	5.88	6.12	5.8	5.97	69267	5.97	up	up	correct
KXIN.US	Kaixin Auto Holdings	20251031	0.86	1.23	0.853	1.1	116020	33	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20251031	60.6	62.24	59.845	61.84	486000	61.84	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20251031	7.6	8.02	7.6	7.81	29100	7.81	up	up	correct
KZR.US	Kezar Life Sciences Inc	20251031	6.29	6.29	6.1006	6.21	41179	6.21	down	down	correct
LAKE.US	Lakeland Industries Inc	20251031	16.78	16.95	16.33	16.46	118097	16.4287	down	up	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20251031	115.67	118.865	114.45	118.59	499149	116.9133	up	up	correct
LAND.US	Gladstone Land Corporation	20251031	9.01	9.105	8.82	9.06	371900	8.8878	up	down	incorrect
LANDM.US	Gladstone Land Corporation	20251031	24.87	24.87	24.87	24.87	3200	24.6633
LANDO.US	Gladstone Land Corporation	20251031	19.94	19.94	19.76	19.85	15400	19.3501	down	up	incorrect
LARAX.US	LARAX	20251031	8.8	8.8	8.8	8.8	0	8.607
LARK.US	Landmark Bancorp Inc	20251031	25.93	25.93	25.49	25.69	4830	24.0822	down	down	correct
LASR.US	nLIGHT Inc	20251031	32	33.22	31.63	33.01	461757	33.01	up	up	correct
LAUR.US	Laureate Education Inc	20251031	31.7	31.73	28.9	29.03	2159014	29.03	down	down	correct
LAZR.US	Luminar Technologies Inc	20251031	1.63	1.67	1.08	1.16	60439754	1.16	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20251031	49.89	53.72	49.84	53.49	162891	53.49	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20251031	50.48	54.01	49.59	53.82	1991367	53.82	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20251031	24.5	24.54	24.231	24.3	18800	23.8658	down	down	correct
LBTYA.US	Liberty Global plc	20251031	10.95	11.28	10.56	11	4287023	11	up	up	correct
LBTYB.US	Liberty Global plc	20251031	11	11	11	11	0	11
LBTYK.US	Liberty Global plc	20251031	11.17	11.525	10.88	11.15	2314474	11.15	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20251031	29.89	29.93	29.6705	29.78	8946	29.7492	down	up	incorrect
LCID.US	Lucid Group Inc. Common Stock	20251031	17.6	17.945	17.485	17.75	6746700	17.75	up	down	incorrect
LCNB.US	LCNB Corp	20251031	15.37	15.38	15.17	15.36	13487	14.9509	down	up	incorrect
LCRDX.US	LCRDX	20251031	8.8	8.8	8.8	8.8	0	8.523
LCRUX.US	LCRUX	20251031	8.8	8.8	8.8	8.8	0	8.6074
LCUT.US	Lifetime Brands Inc	20251031	3.4	3.5134	3.3584	3.39	18744	3.3476	down	down	correct
LE.US	Lands' End Inc	20251031	16.21	16.22	15.71	15.74	105645	15.74	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20251031	237.85	237.85	231.535	234.45	587072	233.689	down	down	correct
LEDS.US	SemiLEDs Corporation	20251031	2.87	2.95	2.81	2.89	19850	2.89	up	up	correct
LEE.US	Lee Enterprises Incorporated	20251031	4.34	4.4574	4.23	4.23	9607	4.23	down	down	correct
LEGH.US	Legacy Housing Corporation	20251031	22.42	22.555	22	22.455	71897	22.455	up	up	correct
LEGN.US	Legend Biotech Corporation	20251031	32.05	33.389	31.81	32.4	1100500	32.4	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251031	46.09	46.09	46.09	46.09	0	45.4849
LESL.US	Leslie's Inc	20251031	3.69	3.8	3.5	3.52	85287	3.52	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20251031	0.99	1.04	0.952	1.02	550100	1.02	up	up	correct
LFMD.US	LifeMD Inc	20251031	5.82	6.03	5.8	5.91	612379	5.91	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251031	23.99	23.99	23.99	23.99	0	23.4184
LFST.US	LifeStance Health Group Inc. Common Stock	20251031	4.9	4.975	4.84	4.9	1278625	4.9
LFUS.US	Littelfuse Inc	20251031	244.9	248.14	242.6	243.31	275870	242.0277	down	down	correct
LFVN.US	LifeVantage Corporation	20251031	8.05	8.31	8.05	8.19	83000	8.0576	up	up	correct
LGHL.US	Lion Group Holding Ltd	20251031	1.01	1.021	1	1.02	6146	13.26	up	up	correct
LGIH.US	LGI Homes Inc	20251031	40.71	41.15	40.34	40.81	360579	40.81	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251031	187.78	192.83	186.45	191.31	383100	191.31	up	up	correct
LGO.US	Largo Resources Ltd	20251031	1.175	1.22	1.15	1.2	529093	1.2	up	up	correct
LGVN.US	Longeveron Inc	20251031	0.82	0.85	0.811	0.834	234600	0.834	up	down	incorrect
LI.US	Li Auto Inc	20251031	20.16	20.93	20.02	20.85	4377609	20.85	up	up	correct
LIDR.US	Aeye Inc	20251031	2.57	2.69	2.55	2.65	1455400	2.65	up	up	correct
LIDRW.US	AEye Inc	20251031	0.18	0.18	0.1281	0.1595	130904	0.1595	down	down	correct
LILA.US	Liberty Latin America Ltd	20251031	7.69	7.87	7.69	7.8	285177	7.8	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20251031	7.84	7.975	7.72	7.91	801159	7.91	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20251031	20.9	20.93	19.155	19.42	417809	19.42	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20251031	11.57	12.13	11.47	12.06	479223	12.06	up	up	correct
LINK.US	Interlink Electronics Inc	20251031	6.5	6.796	6.25	6.3	82400	6.3	down	down	correct
LIQT.US	LiqTech International Inc	20251031	2.25	2.43	2.22	2.35	10755	2.35	up	up	correct
LITE.US	Lumentum Holdings Inc	20251031	201.21	206.99	197.19	201.56	3449855	201.56	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251031	3.92	4.08	3.77	4.01	629000	4.01	up	up	correct
LIVE.US	Live Ventures Incorporated	20251031	12.75	14.18	12.75	13.56	4700	13.56	up	up	correct
LIVN.US	LivaNova PLC	20251031	52.45	53.315	51.89	52.63	497280	52.63	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251031	4.32	4.38	4.05	4.29	72381	4.29	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251031	0.1	0.131	0.1	0.11	10100	0.11	up	up	correct
LKFN.US	Lakeland Financial Corporation	20251031	56.55	57.15	56.2	57.05	136548	56.5625	up	up	correct
LKQ.US	LKQ Corporation	20251031	30.99	32.08	30.6	31.96	6896372	31.6361	up	down	incorrect
LMAT.US	LeMaitre Vascular Inc	20251031	87.59	88.485	86.44	86.61	168601	86.4104	down	down	correct
LMB.US	Limbach Holdings Inc	20251031	96.01	101.165	94.27	94.48	286127	94.48	down	down	correct
LMFA.US	LM Funding America Inc	20251031	1.055	1.11	1.002	1.07	1484000	1.07	up	up	correct
LMNR.US	Limoneira Company	20251031	13.98	14.17	13.91	14.13	60306	14.0447	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20251031	0.0555	0.0555	0.055	0.055	6500	0.055	down	down	correct
LNSR.US	LENSAR Inc	20251031	12	12.42	12	12.3	49695	12.3	up	up	correct
LNT.US	Alliant Energy Corporation	20251031	67.35	67.35	66.66	66.82	2113764	66.281	down	down	correct
LNTH.US	Lantheus Holdings Inc	20251031	55.01	57.88	54.76	57.69	1250800	57.69	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20251031	4.91	4.96	4.8505	4.92	23733	4.7996	up	up	correct
LOB.US	Live Oak Bancshares Inc	20251031	31.26	31.5	30.79	31.14	182300	31.0857	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20251031	9.88	10.85	9.6897	10.22	1406628	10.22	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20251031	7.58	7.65	7.5	7.53	11900	7.53	down	down	correct
LOGI.US	Logitech International S.A	20251031	120.64	121.09	119.96	120.56	571784	120.56	down	down	correct
LOOP.US	Loop Industries Inc	20251031	1.61	1.685	1.61	1.64	14657	1.64	up	up	correct
LOPE.US	Grand Canyon Education Inc	20251031	206.47	208.8922	185.1	188.3	532391	188.3	down	down	correct
LOVE.US	The Lovesac Company	20251031	13.78	13.97	13.555	13.87	767598	13.87	up	up	correct
LPCN.US	Lipocine Inc	20251031	2.63	2.7711	2.57	2.66	32459	2.66	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20251031	375.65	395.75	368.38	377.31	2714796	377.0095	up	up	correct
LPRO.US	Open Lending Corporation	20251031	1.9	2	1.805	1.9	937440	1.9
LPSN.US	LivePerson Inc	20251031	6	6.4	5.85	6.31	151083	6.31	up	up	correct
LPTH.US	LightPath Technologies Inc	20251031	8.67	9.0399	8.36	8.68	1865140	8.68	up	up	correct
LPTX.US	Leap Therapeutics Inc	20251031	0.4523	0.4753	0.4312	0.4472	916980	0.4472	down	down	correct
LQDA.US	Liquidia Corporation	20251031	23.39	24.715	23.04	24.36	3088521	24.36	up	up	correct
LQDT.US	Liquidity Services Inc	20251031	23.65	23.95	23.51	23.94	131387	23.94	up	up	correct
LRCX.US	Lam Research Corporation	20251031	162.55	164.06	156.6	157.46	9652100	157.0131	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20251031	4.04	4.16	3.88	3.89	1134944	3.89	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20251031	13.78	13.89	13.66	13.82	28766	13.6493	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20251031	73.71	74.58	71.88	72.96	2442614	72.96	down	down	correct
LSTR.US	Landstar System Inc	20251031	124	128.57	122.47	128.43	552157	125.965	up	up	correct
LTAFX.US	Altst Strgs Fd A	20251031	15.04	15.04	15.04	15.04	0	14.3251
LTBR.US	Lightbridge Corporation	20251031	27.72	28.44	25.88	26.83	1566600	26.83	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20251031	14	14	14	14	0	13.9301
LTCH.US	Latch Inc	20251031	0.075	0.12	0.075	0.11	230700	0.11	up	up	correct
LTIFX.US	LTIFX	20251031	15.25	15.25	15.25	15.25	0	15.1739
LTRN.US	Lantern Pharma Inc	20251031	3.93	4.09	3.85	4.01	32316	4.01	up	up	correct
LTRX.US	Lantronix Inc	20251031	5.08	5.13	4.8801	4.93	167325	4.93	down	down	correct
LTRYW.US	Lottery Com	20251031	0.0138	0.0155	0.0138	0.0153	60669	0.0153	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251031	1.2	1.22	1.19	1.21	504523	1.21	up	up	correct
LULU.US	Lululemon Athletica Inc	20251031	168.4	171.46	166.57	170.54	2991000	170.54	up	up	correct
LUNA.US	Luna Innovations Incorporated	20251031	1.75	1.75	1.75	1.75	537635	1.75
LUNG.US	Pulmonx Corporation	20251031	1.76	2.1	1.74	2	2110079	2	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251031	4.67	4.86	4.67	4.81	1395	4.81	up	down	incorrect
LVO.US	LiveOne Inc	20251031	5.41	5.8	5.3	5.6	114560	5.6	up	down	incorrect
LVTX.US	Lava Therapeutics B.V	20251031	1.6	1.63	1.5812	1.625	14875	1.625	up	up	correct
LWAY.US	Lifeway Foods Inc	20251031	24.05	24.3	23.56	23.99	54220	23.99	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20251031	4.69	4.82	4.5601	4.71	980525	4.71	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20251031	4.38	4.94	4.31	4.82	16676090	4.82	up	down	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20251031	0.478	0.478	0.413	0.455	196600	0.455	down	up	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20251031	1.35	1.4	1.3401	1.38	1111291	1.38	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251031	16.33	16.875	16.33	16.66	11071	16.66	up	up	correct
LYFT.US	Lyft Inc	20251031	19.92	20.635	19.9	20.46	18037656	20.46	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20251031	5.53	5.85	5.53	5.76	13656	5.76	up	up	correct
LYTS.US	LSI Industries Inc	20251031	22.95	23.095	22.6093	22.89	174757	22.7762	down	down	correct
LZ.US	LegalZoom.com Inc	20251031	9.93	10.055	9.9	9.97	2037619	9.97	up	up	correct
MANH.US	Manhattan Associates Inc	20251031	178.005	183.42	175.23	182.07	881103	182.07	up	down	incorrect
MAPS.US	WM Technology Inc	20251031	1.03	1.05	1.01	1.05	680210	1.05	up	down	incorrect
MAPSW.US	WM Technology Inc	20251031	0.0257	0.0258	0.0206	0.0207	123577	0.0207	down	up	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251031	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251031	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251031	261.4	261.55	256.76	260.58	1439900	259.4644	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20251031	18.3	18.39	17.65	18.27	33419500	18.27	down	down	correct
MARK.US	Remark Holdings Inc	20251031	0.004	0.005	0.004	0.004	34091	0.004
MARPS.US	Marine Petroleum Trust	20251031	4.49	4.74	4.49	4.69	25000	4.5329	up	up	correct
MASI.US	Masimo Corporation	20251031	141.67	142.02	138.68	140.65	787033	140.65	down	down	correct
MASS.US	908 Devices Inc	20251031	7.64	8.1829	7.59	7.98	166062	7.98	up	up	correct
MAT.US	Mattel Inc	20251031	18.5	18.54	18.07	18.38	4978900	18.38	down	down	correct
MATW.US	Matthews International Corporation	20251031	22.98	23.44	22.26	23.42	344334	22.959	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251031	3.48	3.67	3.41	3.62	95628	3.62	up	up	correct
MBCN.US	Middlefield Banc Corp	20251031	32.57	32.97	32.33	32.6	25294	32.2087	up	up	correct
MBIN.US	Merchants Bancorp	20251031	31.17	31.78	30.995	31.19	172674	31.1039	up	up	correct
MBINN.US	Merchants Bancorp	20251031	20.2	20.24	19.87	20.24	6800	19.8401	up	up	correct
MBIO.US	Mustang Bio Inc	20251031	1.44	1.484	1.4	1.45	80998	1.45	up	up	correct
MBOT.US	Microbot Medical Inc	20251031	2.18	2.31	2.18	2.23	2021155	2.23	up	up	correct
MBRX.US	Moleculin Biotech Inc	20251031	0.4418	0.48	0.43	0.4654	136062	11.635	up	up	correct
MBUU.US	Malibu Boats Inc	20251031	27.72	28.03	26.595	27.87	524090	27.87	up	up	correct
MBWM.US	Mercantile Bank Corporation	20251031	43.51	43.9	43.42	43.85	70469	43.1726	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251031	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251031	25.3	25.665	25.14	25.61	67200	25.393	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251031	20.4	20.61	19.94	20.06	110787	20.06	down	down	correct
MCHP.US	Microchip Technology Incorporated	20251031	62.07	63.13	61.59	62.42	7081600	61.4999	up	up	correct
MCHX.US	Marchex Inc	20251031	1.8	1.8036	1.75	1.75	15841	1.75	down	down	correct
MCRB.US	Seres Therapeutics Inc	20251031	15.99	16.72	15.69	16.1	45000	16.1	up	down	incorrect
MCRI.US	Monarch Casino & Resort Inc	20251031	89.7	92.235	88.47	90.07	339472	89.5099	up	down	incorrect
MDB.US	MongoDB Inc	20251031	354.5	362.15	349.6	359.82	2074100	359.82	up	down	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20251031	428.5	433.115	410.5	418.9	385618	418.9	down	up	incorrect
MDIA.US	MediaCo Holding Inc	20251031	1.11	1.115	1.0606	1.08	35215	1.08	down	down	correct
MDLZ.US	Mondelez International Inc	20251031	56.97	57.94	56.63	57.46	13262800	56.9358	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20251031	4.8	4.84	4.8	4.8	16100	4.8
MDWD.US	MediWound Ltd	20251031	18.53	18.72	18.27	18.33	23640	18.33	down	down	correct
MDXG.US	MiMedx Group Inc	20251031	7.35	7.82	7.28	7.65	2800500	7.65	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251031	4.88	4.98	4.72	4.92	131400	4.92	up	up	correct
MEDP.US	Medpace Holdings Inc	20251031	580.37	588.535	572.5	584.91	220163	584.91	up	up	correct
MELI.US	MercadoLibre Inc	20251031	2375	2419.78	2308	2327.26	754766	2327.26	down	down	correct
MEOH.US	Methanex Corporation	20251031	34.93	39.81	34.6	39.32	2001531	39.1333	up	up	correct
MERC.US	Mercer International Inc	20251031	2.01	2.13	2.01	2.1	560552	2.1	up	up	correct
MESA.US	Mesa Air Group Inc	20251031	1.4	1.4002	1.315	1.39	8186	20.85	down	down	correct
MESO.US	Mesoblast Limited	20251031	16.5	16.91	16.3765	16.66	146220	16.66	up	up	correct
METC.US	Ramaco Resources Inc	20251031	33.615	35.1999	29.83	30.36	4125150	30.36	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20251031	9.31	10.62	9.145	10.44	164900	10.44	up	up	correct
MFIN.US	Medallion Financial Corp	20251031	9.83	10.04	9.705	9.83	53813	9.7112
MGEE.US	MGE Energy Inc	20251031	82.92	83.72	82.11	82.87	226214	81.9195	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20251031	20.55	20.99	20.425	20.68	7677	20.5632	up	down	incorrect
MGNI.US	Magnite Inc	20251031	17.46	18.23	17.44	17.88	3233500	17.88	up	up	correct
MGNX.US	MacroGenics Inc	20251031	1.6	1.68	1.56	1.66	853956	1.66	up	up	correct
MGPI.US	MGP Ingredients Inc	20251031	23.97	24.42	23.73	24.2	272983	24.0877	up	down	incorrect
MGRC.US	McGrath RentCorp	20251031	108.8	110.08	107.0401	107.44	157234	106.9717	down	up	incorrect
MGTX.US	MeiraGTx Holdings plc	20251031	8.74	9.19	8.58	9.08	318700	9.08	up	up	correct
MGYR.US	Magyar Bancorp Inc	20251031	17.14	17.14	17.01	17.01	2244	16.8352	down	down	correct
MIDD.US	The Middleby Corporation	20251031	123.66	124.67	121.67	124.23	620117	124.23	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251031	1.13	1.24	1.0601	1.14	40772	22.8	up	up	correct
MIND.US	MIND Technology Inc	20251031	10.62	11.1	10.28	11.01	297582	11.01	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251031	71.96	73.23	71.23	72.65	389706	72.65	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20251031	1.9	1.95	1.87	1.92	962500	1.92	up	up	correct
MITK.US	Mitek Systems Inc	20251031	9.21	9.31	9.155	9.21	214634	9.21
MKSI.US	MKS Instruments Inc	20251031	141	144.8	140	143.71	994600	143.3521	up	down	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20251031	16.75	16.98	16	16.98	25900	16.5776	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20251031	159.88	162.05	158.655	160.06	528706	158.6574	up	up	correct
MLAB.US	Mesa Laboratories Inc	20251031	75.88	76.65	70.13	71.89	132561	71.627	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251031	10.46	10.465	10.44	10.46	183585	10.46
MLACU.US	Malacca Straits Acquisition Company Limited	20251031	11	11	11	11	0	11
MLCO.US	Melco Resorts & Entertainment Limited	20251031	8.15	8.265	8.055	8.2	2414322	8.2	up	up	correct
MLKN.US	MillerKnoll Inc	20251031	15.51	15.66	15.32	15.62	450645	15.2971	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20251031	2.685	2.7	2.63	2.69	23014	2.68	up	up	correct
MMSI.US	Merit Medical Systems Inc	20251031	88.86	89.32	83.04	87.54	1446959	87.54	down	down	correct
MMYT.US	MakeMyTrip Limited	20251031	81.48	82.52	79.89	80	1376188	80	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20251031	1.1	1.1	1.06	1.075	16327	1.075	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251031	198.13	207.65	198.13	205.24	764700	205.24	up	up	correct
MNKD.US	MannKind Corporation	20251031	5.51	5.66	5.46	5.59	3411400	5.59	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251031	13.455	14.43	13.23	14.2	5325688	14.2	up	up	correct
MNOV.US	MediciNova Inc	20251031	1.36	1.96	1.2	1.66	47596031	1.66	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20251031	85.45	88.86	83.26	86.16	193700	86.16	up	up	correct
MNRO.US	Monro Inc	20251031	14.62	15.02	13.73	14.65	1391048	14.2541	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20251031	18.51	18.815	18.335	18.55	227041	18.3669	up	down	incorrect
MNSBP.US	MainStreet Bancshares Inc	20251031	24.23	24.23	23.85	23.935	2900	23.4821	down	up	incorrect
MNST.US	Monster Beverage Corporation	20251031	66.25	67.07	65.88	66.83	5003824	66.83	up	down	incorrect
MNTK.US	Montauk Renewables Inc	20251031	2	2.055	1.99	2.03	136105	2.03	up	up	correct
MNTS.US	Momentus Inc	20251031	1.1	1.15	1.1	1.135	58274	20.2679	up	up	correct
MNTSW.US	Momentus Inc	20251031	0.0501	0.0505	0.0356	0.0356	63648	0.0356	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20251031	36.24	37.12	35.93	36.99	636169	36.5523	up	up	correct
MOGO.US	Mogo Inc	20251031	1.54	1.5983	1.54	1.56	137404	1.56	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251031	3.74	3.74	3.6337	3.6337	748	3.6337	down	down	correct
MOMO.US	Momo Inc	20251031	6.79	6.84	6.755	6.79	550416	6.79
MORN.US	Morningstar Inc	20251031	213.41	218.13	211.6101	212.3	420849	211.8115	down	down	correct
MOTS.US	Motus GI Holdings Inc	20251031	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20251031	5.83	5.99	5.62	5.7	16127	5.7	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20251031	17	17.3	16.74	17.06	164735	17.06	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20251031	28.61	28.7	28.27	28.45	74514	28.0536	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20251031	1020.16	1038.325	935.93	1005	1646492	1003.3031	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251031	4.44	4.57	4.415	4.53	5600400	4.53	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20251031	1.425	1.45	1.4	1.45	900	1.45	up	up	correct
MRAM.US	Everspin Technologies Inc	20251031	10.6	10.85	10.46	10.6	110378	10.6
MRBK.US	Meridian Corporation	20251031	14.42	14.47	14.11	14.29	22332	14.0712	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20251031	7.02	7.07	6.95	6.98	76491	6.7867	down	up	incorrect
MRCY.US	Mercury Systems Inc	20251031	77.185	79.4878	76.675	77.41	530164	77.41	up	down	incorrect
MREO.US	Mereo BioPharma Group plc	20251031	1.9	1.93	1.8701	1.9	689812	1.9
MRKR.US	Marker Therapeutics Inc	20251031	0.99	1.0195	0.95	0.9877	93559	0.9877	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20251031	2.11	2.15	1.95	2.06	402569	2.06	down	down	correct
MRNA.US	Moderna Inc	20251031	27.825	27.87	26.865	27.16	15696500	27.16	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20251031	9.3	9.87	9.24	9.58	35055	9.58	up	up	correct
MRTN.US	Marten Transport Ltd	20251031	9.78	10.26	9.695	10.25	972524	10.198	up	up	correct
MRUS.US	Merus N.V	20251031	95.02	95.115	94.77	94.86	1084925	94.86	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251031	3.14	3.22	3.06	3.14	1748992	3.14
MRVL.US	Marvell Technology Inc	20251031	93.4	97.57	90.96	93.74	29320840	93.6726	up	up	correct
MS.US	PO	20251031	18.31	18.3286	18.2	18.22	128437	17.9487	down	down	correct
MSBI.US	Midland States Bancorp Inc	20251031	15.6	15.84	14.24	14.64	255226	14.1501	down	down	correct
MSEX.US	Middlesex Water Company	20251031	56.25	57.71	55.655	57.47	178691	56.705	up	up	correct
MSFT.US	Microsoft Corporation	20251031	528.875	529.32	515.1	517.81	34006422	515.6657	down	up	incorrect
MSGM.US	Motorsport Games Inc	20251031	2.334	2.334	2.334	2.334	1200	2.334
MSTR.US	MicroStrategy Incorporated	20251031	269.98	276.32	263	269.51	14071800	269.51	down	down	correct
MSVB.US	Mid	20251031	17.45	17.45	17.45	17.45	0	17.45
MTC.US	Mmtec Inc	20251031	0.69	0.82	0.651	0.66	553800	0.66	down	down	correct
MTCH.US	Match Group Inc	20251031	32.43	32.64	32.25	32.34	4784700	32.1507	down	down	correct
MTEX.US	Mannatech Incorporated	20251031	8.876	10.19	8.61	10.19	81864	10.19	up	up	correct
MTLS.US	Materialise NV	20251031	5.69	6.4	5.69	6.4	397926	6.4	up	up	correct
MTRX.US	Matrix Service Company	20251031	14.94	15.14	14.755	15.02	392802	15.02	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251031	151.56	153.51	148.07	148.13	1179823	148.13	down	down	correct
MU.US	Micron Technology Inc	20251031	227.75	231.25	218.82	223.77	16320000	223.6796	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251031	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251031	26.2	26.62	25.55	25.58	70522	25.2654	down	down	correct
MVIS.US	MicroVision Inc	20251031	1.16	1.18	1.14	1.17	2437600	1.17	up	down	incorrect
MVST.US	Microvast Holdings Inc	20251031	5.5	5.6	5.15	5.45	7601848	5.45	down	up	incorrect
MVSTW.US	Microvast Holdings Inc	20251031	0.44	0.4756	0.411	0.4251	136745	0.4251	down	up	incorrect
MXCT.US	MaxCyte Inc.	20251031	1.49	1.58	1.49	1.54	757089	1.54	up	down	incorrect
MYFW.US	First Western Financial Inc	20251031	22.61	23.71	22.57	23.09	48532	23.09	up	up	correct
MYGN.US	Myriad Genetics Inc	20251031	7.93	8.105	7.8	8.04	903969	8.04	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251031	1.48	1.5073	1.45	1.48	86720	1.48
MYPS.US	Playstudios Inc	20251031	0.9389	0.9389	0.91	0.93	190742	0.93	down	down	correct
MYPSW.US	MYPSW	20251031	0.017	0.017	0.017	0.017	0	0.017
MYRG.US	MYR Group Inc	20251031	219.13	219.38	211.11	217.7	210900	217.7	down	down	correct
MYSZ.US	My Size Inc	20251031	1.19	1.2	1.18	1.18	25600	1.18	down	down	correct
NAII.US	Natural Alternatives International Inc	20251031	2.7416	2.7416	2.69	2.725	10906	2.725	down	down	correct
NAOV.US	NanoVibronix Inc	20251031	5.29	5.42	5.03	5.14	31166	5.14	down	up	incorrect
NATH.US	Nathan's Famous Inc	20251031	104.94	106.47	104.68	105.83	42048	104.7638	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20251031	13.12	13.53	12.97	13.48	86300	13.48	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20251031	1.41	1.4532	1.28	1.33	199402	1.33	down	down	correct
NAVI.US	Navient Corporation	20251031	11.9	12.26	11.81	12.23	1134302	11.8472	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20251031	138.04	143.47	137.065	143.21	1325948	143.21	up	down	incorrect
NBN.US	Northeast Bank	20251031	85.63	88.505	85.5	86.28	59107	86.2627	up	down	incorrect
NBST.US	Newbury Street Acquisition Corporation	20251031	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251031	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251031	40.48	40.755	39.93	40.47	254401	39.7615	down	down	correct
NBTX.US	Nanobiotix S.A	20251031	20.45	20.97	20.0001	20.87	178130	20.87	up	up	correct
NCMI.US	National CineMedia Inc	20251031	4.23	4.56	4.11	4.42	1871582	4.3862	up	up	correct
NCNA.US	NuCana plc	20251031	3.8	4.07	3.8	4.01	75100	4.01	up	up	correct
NCNO.US	nCino Inc	20251031	26.8	27.16	26.26	26.68	2029200	26.68	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20251031	38.95	38.99	35.06	36.7	28028	36.7	down	down	correct
NCTY.US	The9 Limited	20251031	9.37	9.76	9.21	9.58	97100	9.58	up	up	correct
NDAQ.US	Nasdaq Inc	20251031	85.53	86.39	85.2812	85.49	2817203	85.2344	down	down	correct
NDLS.US	Noodles & Company	20251031	0.6856	0.716	0.6305	0.6518	101794	5.2144	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20251031	4.93	5.37	4.87	5.25	45700	5.25	up	up	correct
NDSN.US	Nordson Corporation	20251031	230.93	233.52	229.765	231.95	517003	231.1453	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251031	19.87	19.99	19.27	19.64	167510	19.4675	down	down	correct
NEGG.US	Newegg Commerce Inc	20251031	80.05	87.2	78	84.79	1019600	84.79	up	up	correct
NEO.US	NeoGenomics Inc	20251031	9.69	9.95	9.42	9.77	2609100	9.77	up	down	incorrect
NEOG.US	Neogen Corporation	20251031	5.98	6.265	5.815	6.17	4198555	6.17	up	down	incorrect
NEON.US	Neonode Inc	20251031	3.02	3.11	3.02	3.04	206800	3.04	up	down	incorrect
NEPH.US	Nephros Inc	20251031	5.63	5.9	5.31	5.7	89749	5.7	up	up	correct
NERV.US	Minerva Neurosciences Inc	20251031	4.01	4.3	4.01	4.2	99100	4.2	up	up	correct
NESR.US	National Energy Services Reunited Corp	20251031	13.6	13.67	12.61	12.62	971900	12.62	down	up	incorrect
NEWT.US	Newtek Business Services Corp	20251031	10.33	10.43	10.1	10.4	227466	10.2384	up	down	incorrect
NEXI.US	NexImmune Inc	20251031	0.0001	0.0001	0.0001	0.0001	105	0.0001
NEXT.US	NextDecade Corporation	20251031	5.76	6.035	5.68	5.93	2476160	5.93	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251031	10.18	10.39	10.1	10.22	148884	9.9927	up	up	correct
NFE.US	New Fortress Energy Inc	20251031	1.23	1.33	1.215	1.29	9006295	1.29	up	up	correct
NFLX.US	Netflix Inc	20251031	1105.39	1134.88	1101.98	1118.86	68664999	111.886	up	up	correct
NHTC.US	Natural Health Trends Corp	20251031	4.44	4.44	4.35	4.36	15500	4.023	down	down	correct
NICE.US	NICE Ltd	20251031	136.04	137.815	135.12	136.66	282039	136.66	up	up	correct
NICHX.US	NICHX	20251031	26.61	26.61	26.61	26.61	0	26.0114
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251031	3.9	3.9	3.83	3.86	11337	3.86	down	down	correct
NIU.US	Niu Technologies	20251031	4.1	4.22	4.0898	4.2	319344	4.2	up	down	incorrect
NKSH.US	National Bankshares Inc	20251031	27.7	28.87	27.7	28.63	14855	27.8942	up	down	incorrect
NKTR.US	Nektar Therapeutics	20251031	62.79	66.92	61.5	64.93	772513	64.93	up	up	correct
NKTX.US	Nkarta Inc	20251031	2.08	2.18	2.07	2.11	905900	2.11	up	up	correct
NMFC.US	New Mountain Finance Corporation	20251031	9.61	9.7558	9.6	9.67	380602	9.347	up	up	correct
NMIH.US	NMI Holdings Inc	20251031	35.99	36.62	35.99	36.43	483064	36.43	up	up	correct
NMRD.US	Nemaura Medical Inc	20251031	0.0002	0.0002	0.0002	0.0002	311	0.0002
NMRK.US	Newmark Group Inc	20251031	17.94	18.16	17.59	17.83	2080454	17.7974	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251031	0.8	0.8278	0.7821	0.792	143166	0.792	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20251031	4.9	5.2	4.89	5	50869	5	up	up	correct
NNBR.US	NN Inc	20251031	1.63	1.74	1.59	1.71	184431	1.71	up	up	correct
NNDM.US	Nano Dimension Ltd	20251031	1.86	1.86	1.7	1.73	4686900	1.73	down	down	correct
NNOX.US	Nano	20251031	3.7	3.715	3.57	3.63	1184247	3.63	down	down	correct
NODK.US	NI Holdings Inc	20251031	13.26	13.2864	13.08	13.2	10881	13.2	down	down	correct
NOTV.US	Inotiv Inc	20251031	1.35	1.35	1.31	1.33	252848	1.33	down	down	correct
NOVT.US	Novanta Inc	20251031	125.04	127.24	124.14	127.01	311648	127.01	up	up	correct
NPCE.US	NeuroPace Inc	20251031	9.79	10.02	9.68	9.94	158046	9.94	up	up	correct
NRC.US	National Research Corporation	20251031	13.06	13.38	12.62	13.36	107609	13.2464	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251031	11.58	11.79	11.45	11.67	527858	11.67	up	up	correct
NRIM.US	Northrim BanCorp Inc	20251031	22.03	22.23	21.68	21.98	98328	21.7079	down	up	incorrect
NRIX.US	Nurix Therapeutics Inc	20251031	12.61	13.19	12.46	12.94	1680200	12.94	up	down	incorrect
NRXP.US	NRx Pharmaceuticals Inc	20251031	3.07	3.38	3	3.1	1108964	3.1	up	down	incorrect
NRXPW.US	NRx Pharmaceuticals Inc	20251031	0.15	0.15	0.1364	0.15	3235	0.15
NSIT.US	Insight Enterprises Inc	20251031	99.65	100.95	97.965	100	884197	100	up	up	correct
NSPR.US	InspireMD Inc	20251031	2.19	2.26	2.1	2.21	76000	2.21	up	up	correct
NSSC.US	Napco Security Technologies Inc	20251031	43.8	44.245	43.51	44.15	392227	44.0065	up	down	incorrect
NSYS.US	Nortech Systems Incorporated	20251031	9.31	9.31	9.31	9.31	0	9.31
NTAP.US	NetApp Inc	20251031	116.13	118.56	115.98	117.78	1498980	117.2081	up	up	correct
NTCT.US	NetScout Systems Inc	20251031	28	28.3	27.72	27.8	678076	27.8	down	down	correct
NTES.US	NetEase Inc	20251031	139.56	140.65	138.29	140.1	730100	139.5285	up	up	correct
NTGR.US	NETGEAR Inc	20251031	33.81	35.095	33.3	34.72	540637	34.72	up	up	correct
NTIC.US	Northern Technologies International Corporation	20251031	7.51	7.76	7.43	7.43	36854	7.4218	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20251031	12.55	13.38	12.13	12.62	14229330	12.62	up	up	correct
NTNX.US	Nutanix Inc	20251031	69.49	71.45	69.475	71.24	2715870	71.24	up	up	correct
NTRA.US	Natera Inc	20251031	193.41	199.21	192.29	198.93	1921302	198.93	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20251031	6.91	6.99	6.5	6.73	35004	6.73	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20251031	2.61	2.61	2.61	2.61	0	2.61
NTRS.US	Northern Trust Corporation	20251031	126.9	129.03	125.99	128.67	1136700	127.1842	up	up	correct
NTRSO.US	Northern Trust Corporation	20251031	20.02	20.1	19.9	19.97	33000	19.6701	down	down	correct
NTWK.US	NetSol Technologies Inc	20251031	4.32	4.45	4	4.39	80928	4.39	up	down	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20251031	99.85	100.77	96.11	99.32	606932	99.32	down	up	incorrect
NUWE.US	Nuwellis Inc	20251031	3.65	3.65	2.72	2.86	396400	2.86	down	up	incorrect
NVAX.US	Novavax Inc	20251031	8.33	8.54	8.27	8.4	3503900	8.4	up	down	incorrect
NVCR.US	NovoCure Limited	20251031	12.79	13.01	12.47	12.81	1844620	12.81	up	up	correct
NVDA.US	NVIDIA Corporation	20251031	206.45	207.97	202.07	202.49	179802203	202.4787	down	down	correct
NVEC.US	NVE Corporation	20251031	68.45	69.75	67.52	69.05	30300	67.0417	up	up	correct
NVFY.US	Nova LifeStyle Inc	20251031	5.58	5.63	5.43	5.56	1361315	5.56	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20251031	347.74	361.3199	344	344.64	169136	344.64	down	down	correct
NVNO.US	enVVeno Medical Corp	20251031	0.648	0.71	0.62	0.705	22720	24.675	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20251031	0.005	0.005	0.005	0.005	0	0.005
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251031	13.1	13.56	12.68	13.46	27040600	13.46	up	up	correct
NVVE.US	Nuvve Holding Corp	20251031	0.21	0.216	0.205	0.21	60460	8.4
NVVEW.US	Nuvve Holding Corp	20251031	0.0167	0.0171	0.0166	0.0171	14616	0.0171	up	up	correct
NWBI.US	Northwest Bancshares Inc	20251031	11.69	11.8	11.64	11.71	941348	11.3433	up	down	incorrect
NWE.US	NorthWestern Corporation	20251031	59.52	60.1	58.89	59.67	492895	59.0895	up	down	incorrect
NWFL.US	Norwood Financial Corp	20251031	26.56	26.99	26.25	26.61	23769	26.3081	up	down	incorrect
NWL.US	Newell Brands Inc	20251031	3.76	3.8	3.09	3.4	68196900	3.2828	down	down	correct
NWPX.US	Northwest Pipe Company	20251031	57.41	60.58	56.75	60.16	135113	60.16	up	up	correct
NWS.US	News Corporation	20251031	30.42	31.28	30.15	30.47	1570400	30.47	up	up	correct
NWSA.US	News Corporation	20251031	26.4	26.57	26.23	26.5	3706764	26.5	up	up	correct
NXPI.US	NXP Semiconductors N.V	20251031	206.38	212.22	205.2	209.12	2506000	208.1902	up	up	correct
NXST.US	Nexstar Media Group Inc	20251031	193.76	196.17	192.91	195.73	303747	192.2825	up	up	correct
NXTC.US	NextCure Inc	20251031	12.25	13.15	11.46	12.6	38900	12.6	up	up	correct
NXTP.US	Nextplay Technologies Inc	20251031	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMTL.US	New York Mortgage Trust Inc Preferred	20251031	22.27	22.27	22.22	22.22	883	22.22	down	up	incorrect
NYXH.US	Nyxoah SA Ordinary Shares	20251031	5	5.25	5	5.19	17646	5.19	up	up	correct
OBLG.US	Oblong Inc	20251031	2.82	3.21	2.75	3.05	69000	3.05	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251031	23.75	24.64	23.75	24.45	21800	24.1565	up	up	correct
OCC.US	Optical Cable Corporation	20251031	8.11	8.26	7.84	7.87	20500	7.87	down	down	correct
OCCI.US	OFS Credit Company Inc	20251031	4.78	4.88	4.74	4.82	273900	4.366	up	up	correct
OCCIO.US	OFS Credit Company Inc	20251031	25	25	24.85	24.85	1000	24.3456	down	down	correct
OCFC.US	OceanFirst Financial Corp	20251031	18.33	18.5	18.135	18.18	427500	17.7882	down	up	incorrect
OCG.US	Oriental Culture Holding LTD	20251031	3.13	3.23	3.13	3.15	11	673.75	up	down	incorrect
OCGN.US	Ocugen Inc	20251031	1.5	1.58	1.49	1.56	2889600	1.56	up	down	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20251031	13.88	14.045	13.71	13.94	688942	13.5297	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20251031	11.81	12.07	11.65	11.66	2642235	11.66	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20251031	136.4	141.27	134.58	140.42	2377200	139.9466	up	up	correct
ODP.US	The ODP Corporation	20251031	27.8	27.92	27.79	27.88	828600	27.88	up	up	correct
OESX.US	Orion Energy Systems Inc	20251031	9.5537	9.8	9.5537	9.7	5286	9.7	up	down	incorrect
OFIX.US	Orthofix Medical Inc	20251031	15.36	15.74	15.245	15.44	190418	15.44	up	up	correct
OFLX.US	Omega Flex Inc	20251031	27.54	28.33	26.83	27.65	46700	27.3365	up	up	correct
OFS.US	OFS Capital Corporation	20251031	6.5	6.53	5.25	5.97	714122	5.7698	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251031	23.64	23.64	23.64	23.64	200	23.3363
OGI.US	OrganiGram Holdings Inc	20251031	1.58	1.64	1.58	1.62	335300	1.62	up	up	correct
OKTA.US	Okta Inc	20251031	88.4	91.6	88.25	91.53	3045324	91.53	up	up	correct
OLB.US	The OLB Group Inc	20251031	1.11	1.18	1.0901	1.16	33535	1.16	up	up	correct
OLED.US	Universal Display Corporation	20251031	146.71	148.68	144.69	147.28	491469	146.7172	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251031	122	122.46	120.3901	120.81	935555	120.81	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20251031	9.39	9.54	8.97	8.97	1283400	8.97	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251031	1.04	1.07	1.0201	1.04	1033826	1.04
OM.US	Outset Medical Inc	20251031	12.72	13.155	12.48	13.12	159200	13.12	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251031	98	99.29	97.645	98.62	94250	90.8873	up	up	correct
OMCL.US	Omnicell Inc	20251031	33.72	34.36	32.73	33.57	891752	33.57	down	down	correct
OMER.US	Omeros Corporation	20251031	7.54	7.54	7.22	7.33	1537659	7.33	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20251031	2.26	2.34	2.06	2.13	2309071	2.13	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20251031	0.15	0.2378	0.125	0.17	239849	0.17	up	up	correct
ON.US	ON Semiconductor Corporation	20251031	51	51.745	49.945	50.08	11637290	50.08	down	up	incorrect
ONB.US	Old National Bancorp	20251031	20.04	20.48	19.9	20.43	3640500	20.1773	up	down	incorrect
ONCY.US	Oncolytics Biotech Inc	20251031	1.17	1.19	1.14	1.19	553138	1.19	up	up	correct
ONDS.US	Ondas Holdings Inc	20251031	6.25	6.5	6.12	6.44	103849100	6.44	up	up	correct
ONEW.US	OneWater Marine Inc	20251031	15.62	15.72	15.27	15.53	89206	15.53	down	down	correct
OPBK.US	OP Bancorp	20251031	13.28	13.385	13.2001	13.35	26185	13.1216	up	up	correct
OPCH.US	Option Care Health Inc	20251031	26.02	26.045	25.24	26.03	4292990	26.03	up	up	correct
OPEN.US	Opendoor Technologies Inc	20251031	7.42	8.02	7.362	7.77	120826300	7.77	up	up	correct
OPGN.US	OpGen Inc	20251031	0.0002	0.0002	0.0002	0.0002	0	0.0002
OPHC.US	OptimumBank Holdings Inc	20251031	4.07	4.09	4.07	4.09	8800	4.09	up	up	correct
OPINL.US	Office Properties Income Trust	20251031	1.95	2.05	1.26	1.86	603100	1.86	down	down	correct
OPK.US	OPKO Health Inc	20251031	1.42	1.44	1.35	1.36	3978691	1.36	down	down	correct
OPRA.US	Opera Limited	20251031	14.71	14.835	14.43	14.74	802144	14.3378	up	up	correct
OPRT.US	Oportun Financial Corporation	20251031	5.14	5.33	5.02	5.33	518558	5.33	up	up	correct
OPRX.US	OptimizeRx Corporation	20251031	19.72	21.06	19.5	20.49	256562	20.49	up	up	correct
ORGN.US	Origin Materials Inc	20251031	0.585	0.6135	0.5802	0.6122	662833	0.6122	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20251031	0.0222	0.0227	0.0222	0.0227	14823	0.0227	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20251031	4.23	4.28	4.15	4.25	312034	4.25	up	up	correct
ORGS.US	Orgenesis Inc	20251031	0.89	0.89	0.15	0.15	1776	0.15	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20251031	13.24	13.57	13.03	13.16	1170857	13.16	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20251031	94.51	95.62	94.26	94.44	5746400	94.44	down	up	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20251031	2.41	2.41	2.32	2.39	113428	2.2281	down	up	incorrect
ORRF.US	Orrstown Financial Services Inc	20251031	33.22	33.37	32.69	33.28	100905	32.7592	up	down	incorrect
OSBC.US	Old Second Bancorp Inc	20251031	17.96	18.07	17.54	17.95	396879	17.8871	down	down	correct
OSIS.US	OSI Systems Inc	20251031	251.5	282.54	246.46	278.46	644213	278.46	up	up	correct
OSPN.US	OneSpan Inc	20251031	12.28	12.382	11	11.4	2000811	11.291	down	down	correct
OSS.US	One Stop Systems Inc	20251031	5.01	5.08	4.925	5	185704	5	down	down	correct
OSUR.US	OraSure Technologies Inc	20251031	2.69	2.76	2.67	2.74	573435	2.74	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20251031	23.27	23.43	23.04	23.27	891623	23.212
OTEX.US	Open Text Corporation	20251031	37.59	38.45	37.59	38.35	1461200	37.6324	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20251031	1.23	1.3	1.221	1.26	445017	1.26	up	up	correct
OTLY.US	Oatly Group AB	20251031	15.92	16	15.24	15.79	60871	15.79	down	down	correct
OTRKP.US	Ontrak Inc	20251031	0	0	0	0	0	0
OTTR.US	Otter Tail Corporation	20251031	77.15	77.84	76.64	77.22	214382	76.2332	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20251031	34.8	35.76	34.8	35	2292	34.8057	up	up	correct
OVID.US	Ovid Therapeutics Inc	20251031	1.36	1.46	1.34	1.39	1704952	1.39	up	up	correct
OVLY.US	Oak Valley Bancorp	20251031	27.27	27.72	27.18	27.28	5203	26.9598	up	up	correct
OWSCX.US	OWSCX	20251031	19.44	19.44	19.44	19.44	0	18.9939
OXBR.US	Oxbridge Re Holdings Limited	20251031	1.57	1.57	1.52	1.52	5393	1.52	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20251031	15.44	15.64	15.26	15.57	1234500	13.7861	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251031	23.797	23.92	23.704	23.89	3200	23.4727	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20251031	24.525	24.55	24.515	24.54	2500	24.0259	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20251031	1.86	1.9	1.8301	1.9	659281	1.7653	up	down	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251031	24.108	24.108	24.1	24.1	300	23.7586	down	up	incorrect
OZK.US	Bank OZK	20251031	44.47	45.16	44.0001	44.99	1705699	44.5587	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20251031	17.255	17.28	17.02	17.18	15600	16.5996	down	down	correct
PAA.US	Plains All American Pipeline L.P	20251031	16.8	16.8	16.38	16.45	3727718	16.1012	down	down	correct
PAAS.US	Pan American Silver Corp	20251031	35.77	35.77	34.69	35.21	6791400	34.9839	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20251031	2.065	2.37	2.05	2.34	22749420	2.34	up	up	correct
PAGP.US	Plains GP Holdings L.P	20251031	17.41	17.49	17.185	17.27	1255747	16.9237	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20251031	41.52	43.65	41.38	42.06	392916	41.8498	up	up	correct
PALI.US	Palisade Bio Inc	20251031	1.99	2.09	1.92	2.07	4959900	2.07	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251031	4.88	4.965	4.81	4.95	113404	4.8882	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20251031	219.94	221.17	217.75	220.24	3958720	220.24	up	up	correct
PASG.US	Passage Bio Inc	20251031	7.45	7.75	7.42	7.68	19300	7.68	up	up	correct
PATK.US	Patrick Industries Inc	20251031	100.47	106	98.83	104.37	362800	103.5598	up	up	correct
PAVM.US	PAVmed Inc	20251031	0.4469	0.4475	0.4109	0.4289	17655	12.867	down	down	correct
PAX.US	Patria Investments Limited	20251031	14.44	14.58	14.37	14.57	707600	14.2687	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20251031	5.75	5.87	5.75	5.79	2656428	5.79	up	up	correct
PAYS.US	PaySign Inc	20251031	5.23	5.26	5.105	5.165	422115	5.165	down	down	correct
PAYX.US	Paychex Inc	20251031	116.82	118.005	116.0752	117.03	2754180	114.7168	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251031	19.83	19.87	19.83	19.87	360	19.87	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20251031	13.01	13.14	13.01	13.14	9638	13.14	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20251031	15.02	15.02	15	15.02	1732	14.9153
PBLA.US	Panbela Therapeutics Inc	20251031	0.02	0.02	0.02	0.02	3442	0.02
PBYI.US	Puma Biotechnology Inc	20251031	5.43	5.43	5.1	5.1	431717	5.1	down	down	correct
PCAR.US	PACCAR Inc	20251031	98	98.99	97.13	98.4	2358600	96.589	up	up	correct
PCB.US	PCB Bancorp	20251031	20.82	21.23	20.78	21.07	28600	20.6736	up	up	correct
PCH.US	PotlatchDeltic Corporation	20251031	40.14	40.17	39.5	40	692300	39.5531	down	down	correct
PCRX.US	Pacira BioSciences Inc	20251031	21.27	21.775	20.96	21.38	831237	21.38	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20251031	0.372	0.4	0.36	0.389	166576	9.725	up	up	correct
PCT.US	PureCycle Technologies Inc	20251031	11.45	11.7599	11.3	11.58	3645228	11.58	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20251031	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251031	2.34	2.7	2.29	2.56	224163	2.56	up	up	correct
PCTY.US	Paylocity Holding Corporation	20251031	140.61	142.455	140.07	141.27	724785	141.27	up	down	incorrect
PCVX.US	Vaxcyte Inc	20251031	44.3	45.36	43.78	45.28	1394991	45.28	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20251031	11	11.04	10.895	11.01	59512	11.01	up	down	incorrect
PDD.US	Pinduoduo Inc	20251031	135.67	136.56	134.46	134.87	4501600	134.87	down	down	correct
PDEX.US	Pro	20251031	32.45	36.33	32.03	36.24	137010	36.24	up	up	correct
PDFS.US	PDF Solutions Inc	20251031	29.11	29.555	28.93	29.13	218505	29.13	up	up	correct
PDLB.US	PDL Community Bancorp	20251031	14.01	14.23	13.91	14.11	26829	14.11	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20251031	0.95	0.95	0.9	0.9351	678205	0.9351	down	down	correct
PDSKX.US	PDSKX	20251031	27	27	27	27	0	26.7504
PDSRX.US	PDSRX	20251031	26.79	26.79	26.79	26.79	0	26.5423
PDSYX.US	PDSYX	20251031	27.37	27.37	27.37	27.37	0	27.1206
PEB.US	PH	20251031	17.48	17.7799	17.38	17.55	2518	17.203	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251031	29.3	29.91	29.3	29.43	6804	28.9533	up	up	correct
PEBO.US	Peoples Bancorp Inc	20251031	28.56	28.86	28.395	28.6	147895	27.838	up	down	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20251031	33.8	34.07	33.52	33.84	1146921	33.431	up	down	incorrect
PEGA.US	Pegasystems Inc	20251031	63.54	63.9199	62.59	63.65	986360	63.618	up	down	incorrect
PENN.US	Penn National Gaming Inc	20251031	16.53	16.69	16.355	16.46	2297287	16.46	down	down	correct
PEP.US	PepsiCo Inc	20251031	146.2	147	145.3	146.09	6313600	143.3938	down	down	correct
PERI.US	Perion Network Ltd	20251031	9.25	9.35	9.195	9.3	92811	9.3	up	down	incorrect
PESI.US	Perma	20251031	14.05	14.13	13.51	13.69	146934	13.69	down	up	incorrect
PETS.US	PetMed Express Inc	20251031	2.53	2.59	2.51	2.57	122719	2.57	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20251031	1.403	1.5	1.35	1.46	23778	1.46	up	up	correct
PETZ.US	TDH Holdings Inc	20251031	1.04	1.08	1.04	1.08	4062	1.08	up	up	correct
PFALX.US	PFALX	20251031	7.19	7.19	7.19	7.19	0	6.8965
PFBC.US	Preferred Bank	20251031	90.11	90.98	89.6	90.25	77200	89.4988	up	up	correct
PFFLX.US	PFFLX	20251031	7.19	7.19	7.19	7.19	0	6.9023
PFG.US	Principal Financial Group Inc	20251031	82.66	84.379	82.22	84.04	1034893	83.2526	up	up	correct
PFIS.US	Peoples Financial Services Corp	20251031	45.37	46.01	43.64	44.54	35883	43.4948	down	up	incorrect
PFLT.US	PennantPark Floating Rate Capital Ltd	20251031	8.97	9.23	8.97	9.13	1123600	8.7308	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251031	23.7	23.7	23.553	23.553	300	23.2288	down	down	correct
PGC.US	Peapack	20251031	25.25	25.49	25.08	25.3	76384	25.2139	up	up	correct
PGEN.US	Precigen Inc	20251031	4.04	4.15	3.95	4.14	6397100	4.14	up	up	correct
PGNY.US	Progyny Inc	20251031	18.72	18.94	18.48	18.71	1058400	18.71	down	down	correct
PHAR.US	Pharming Group NV	20251031	13.2	13.27	13.03	13.1	4418	13.1	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251031	14.43	14.43	13.11	13.55	1436945	13.55	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20251031	2.01	2.06	1.99	2.05	72809	2.05	up	up	correct
PHUN.US	Phunware Inc	20251031	2.52	2.59	2.51	2.57	114000	2.57	up	up	correct
PHVS.US	Pharvaris N.V	20251031	22.26	22.4	21.76	22.22	130413	22.22	down	down	correct
PI.US	Impinj Inc	20251031	207.01	209	196.85	202.16	653200	202.16	down	down	correct
PIIVX.US	PIIVX	20251031	44.1	44.1	44.1	44.1	0	44.1
PINC.US	Premier Inc	20251031	28.11	28.15	28.11	28.12	1083966	28.12	up	up	correct
PKBK.US	Parke Bancorp Inc	20251031	21.52	21.95	21.26	21.61	17327	21.4547	up	up	correct
PKOH.US	Park	20251031	20.45	21.22	20.4	20.63	11880	20.3998	up	up	correct
PLAB.US	Photronics Inc	20251031	23.88	24.4025	23.84	23.9	501235	23.9	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251031	15	15.23	14.245	14.69	2788483	14.69	down	down	correct
PLBC.US	Plumas Bancorp	20251031	40.97	41.27	40.8	41.04	5500	40.4829	up	up	correct
PLBY.US	PLBY Group Inc	20251031	1.28	1.35	1.27	1.33	164336	1.33	up	up	correct
PLCE.US	The Children's Place Inc	20251031	7.7	7.78	7.15	7.17	324918	7.17	down	down	correct
PLMR.US	Palomar Holdings Inc	20251031	112.62	114.5	111.95	114.01	313400	114.01	up	up	correct
PLPC.US	Preformed Line Products Company	20251031	222.28	225	211.34	212.11	131691	211.8998	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20251031	1.63	1.73	1.61	1.68	530955	1.68	up	up	correct
PLSE.US	Pulse Biosciences Inc	20251031	16.9	16.99	16.64	16.93	111789	16.93	up	up	correct
PLTK.US	Playtika Holding Corp	20251031	3.7	3.84	3.665	3.67	2443000	3.5798	down	down	correct
PLUG.US	Plug Power Inc	20251031	2.655	2.72	2.56	2.69	94546922	2.69	up	up	correct
PLUS.US	ePlus inc	20251031	71.49	73.53	70.96	73.16	213175	72.7273	up	up	correct
PLXS.US	Plexus Corp	20251031	139.83	141.2399	137.67	139.9	151277	139.9	up	up	correct
PMAAX.US	PMAAX	20251031	10.18	10.18	10.18	10.18	0	10.0485
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251031	0.9382	0.94	0.93	0.93	23566	0.93	down	down	correct
PMFLX.US	PMFLX	20251031	10.18	10.18	10.18	10.18	0	10.0325
PMT.US	PC	20251031	19.11	19.18	18.85	18.87	39215	18.0529	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20251031	15.73	16.3	15.41	15.64	52352	15.64	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20251031	1.4	1.43	1.38	1.41	230588	1.41	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20251031	1.23	1.27	1.15	1.19	344700	1.19	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20251031	84.23	85.495	83.475	85.21	1038343	84.5486	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251031	25.06	25.22	25.06	25.22	7641	24.7965	up	up	correct
PNNT.US	PennantPark Investment Corporation	20251031	6.48	6.58	6.45	6.53	445000	6.1813	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20251031	131.01	137.68	130.11	135.24	90081	135.24	up	up	correct
PNTG.US	The Pennant Group Inc	20251031	24.61	24.83	24.26	24.73	307809	24.73	up	up	correct
POAI.US	Predictive Oncology Inc	20251031	8.26	9.1	8.26	8.92	22645	8.92	up	down	incorrect
PODD.US	Insulet Corporation	20251031	310.81	316.67	309.265	313.01	543817	313.01	up	down	incorrect
POLA.US	Polar Power Inc	20251031	4.14	4.34	3.8	3.8	117600	3.8	down	up	incorrect
POOL.US	Pool Corporation	20251031	277.05	277.05	266	267.06	1342660	265.7186	down	down	correct
POW.US	Powered Brands	20251031	20.01	20.61	20.01	20.335	33300	20.2961	up	up	correct
POWI.US	Power Integrations Inc	20251031	40.69	42.55	40.32	41.89	1354700	41.4445	up	up	correct
POWL.US	Powell Industries Inc	20251031	384.58	389.055	370.74	383.39	150190	382.887	down	down	correct
POWW.US	AMMO Inc	20251031	1.55	1.6	1.55	1.6	330078	1.6	up	up	correct
POWWP.US	AMMO Inc	20251031	24.16	24.16	24.16	24.16	300	23.0966
PPBT.US	Purple Biotech Ltd	20251031	0.88	0.911	0.753	0.785	370350	7.85	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20251031	37.94	38.765	37.7	38.1	1976923	38.1	up	up	correct
PPIH.US	Perma	20251031	27.05	28.2144	27.04	27.72	70434	27.72	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20251031	4.47	4.6	4.41	4.6	33359	4.6	up	up	correct
PPTA.US	Midas Gold Corp.	20251031	24.84	25.04	23.71	24.03	1967800	24.03	down	down	correct
PRAA.US	PRA Group Inc	20251031	13.65	13.84	13.56	13.71	265986	13.71	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20251031	198.16	201.99	195.5	198.76	375600	198.76	up	up	correct
PRCH.US	Porch Group Inc	20251031	15.53	15.85	14.915	15.05	1604479	15.05	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251031	34.88	34.88	33.68	34.03	1021500	34.03	down	down	correct
PRDO.US	Perdoceo Education Corporation	20251031	35.05	35.05	31.49	31.76	1156200	31.4475	down	up	incorrect
PRFX.US	PainReform Ltd	20251031	1.22	1.2499	1.2	1.24	9919	6.2	up	up	correct
PRGS.US	Progress Software Corporation	20251031	41.87	42.83	41.355	42.64	758394	42.64	up	up	correct
PRIM.US	Primoris Services Corporation	20251031	141.64	145.4	140.4998	141.52	816177	141.4289	down	down	correct
PRIVX.US	Sharespost 100 Fund	20251031	43.29	43.29	43.29	43.29	0	43.29
PRLD.US	Prelude Therapeutics Incorporated	20251031	1.56	1.64	1.51	1.59	111378	1.59	up	up	correct
PRLVX.US	PRLVX	20251031	42.46	42.46	42.46	42.46	0	42.46
PROF.US	Profound Medical Corp	20251031	6.18	6.2	5.9412	6.07	27342	6.07	down	down	correct
PROV.US	Provident Financial Holdings Inc	20251031	15.62	15.82	15.55	15.68	6819	15.4048	up	up	correct
PRPH.US	ProPhase Labs Inc	20251031	0.3873	0.3873	0.36	0.3637	98949	3.637	down	down	correct
PRPL.US	Purple Innovation Inc	20251031	0.7898	0.8147	0.7754	0.7918	290141	0.7918	up	up	correct
PRPO.US	Precipio Inc	20251031	20.66	20.66	19.98	20.5	6023	20.5	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20251031	2.72	2.76	2.645	2.75	803753	2.75	up	up	correct
PRTA.US	Prothena Corporation plc	20251031	10.54	10.785	10.4	10.75	479954	10.75	up	up	correct
PRTC.US	PureTech Health plc	20251031	17.57	17.85	17.49	17.775	3007	17.775	up	up	correct
PRTG.US	Portage Biotech Inc	20251031	5.3	5.5	5.13	5.14	57628	5.14	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20251031	6.84	6.96	6.8	6.96	253217	6.96	up	up	correct
PRTS.US	CarParts.com Inc	20251031	0.7067	0.71	0.681	0.6902	409931	0.6902	down	down	correct
PRVA.US	Privia Health Group Inc	20251031	24.82	24.82	24.12	24.3	879055	24.3	down	down	correct
PSA.US	PQ	20251031	16.65	16.72	16.59	16.72	6060	16.4628	up	up	correct
PSEC.US	Prospect Capital Corporation	20251031	2.63	2.68	2.62	2.66	2425458	2.4879	up	up	correct
PSHG.US	Performance Shipping Inc	20251031	2.07	2.13	2.03	2.09	338000	2.09	up	up	correct
PSMT.US	PriceSmart Inc	20251031	118.97	123.735	111.68	114.94	506270	114.4232	down	down	correct
PSNL.US	Personalis Inc	20251031	9.51	9.855	9.3	9.64	726236	9.64	up	up	correct
PSTV.US	Plus Therapeutics Inc	20251031	0.52	0.55	0.49	0.54	6608000	0.54	up	up	correct
PT.US	Pintec Technology Holdings Limited	20251031	1	1.06	1	1.04	124600	1.04	up	up	correct
PTC.US	PTC Inc	20251031	197.86	199.51	196.945	198.54	882825	198.54	up	up	correct
PTCT.US	PTC Therapeutics Inc	20251031	67.86	69.28	67.565	68.31	816042	68.31	up	down	incorrect
PTEN.US	Patterson	20251031	6.33	6.36	6.09	6.27	11869900	6.111	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20251031	77.53	79.01	76.66	78.62	725894	78.62	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20251031	2.46	2.6646	2.39	2.57	111468	2.57	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20251031	5.23	5.35	5.124	5.35	2613235	5.35	up	up	correct
PTON.US	Peloton Interactive Inc	20251031	7.22	7.4	7.1575	7.26	7672920	7.26	up	down	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20251031	0.018	0.02	0.018	0.019	73000	0.019	up	up	correct
PUBM.US	PubMatic Inc	20251031	8.25	8.54	8.21	8.36	436051	8.36	up	up	correct
PUCK.US	Goal Acquisitions Corp	20251031	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251031	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251031	4.9	4.98	4.83	4.93	6767	4.93	up	up	correct
PVBC.US	Provident Bancorp Inc	20251031	12.63	12.77	12.53	12.75	63860	12.75	up	up	correct
PWP.US	Perella Weinberg Partners	20251031	19.08	19.42	18.49	18.68	1089862	18.5494	down	down	correct
PXLW.US	Pixelworks Inc	20251031	6.41	6.69	6.41	6.55	120200	6.55	up	down	incorrect
PXS.US	Pyxis Tankers Inc	20251031	2.63	2.745	2.61	2.71	23423	2.71	up	down	incorrect
PYPD.US	PolyPid Ltd	20251031	3.8	3.88	3.59	3.83	61900	3.83	up	up	correct
PYPL.US	PayPal Holdings Inc	20251031	68.27	69.58	67.62	69.27	18370141	68.9016	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20251031	3.42	3.7	3.3315	3.56	612801	3.56	up	down	incorrect
PZZA.US	Papa John's International Inc	20251031	51.23	51.5	49.08	50.81	1124799	49.5749	down	down	correct
QCOM.US	QUALCOMM Incorporated	20251031	178.52	182.15	176.83	180.9	9452800	178.8322	up	up	correct
QCRH.US	QCR Holdings Inc	20251031	73.46	74.64	71.69	74.39	93179	74.3377	up	up	correct
QDEL.US	Quidel Corporation	20251031	26.65	27.3	26.17	26.99	1191517	26.99	up	up	correct
QFIN.US	360 DigiTech Inc	20251031	23.15	25.03	22.4151	24.15	5500822	24.15	up	up	correct
QH.US	Quhuo Limited	20251031	1.03	1.05	0.922	0.98	1172200	0.98	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251031	2.32	2.49	2.32	2.45	1595600	2.45	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20251031	3.04	3.12	2.81	2.85	232077	2.85	down	down	correct
QLYS.US	Qualys Inc	20251031	122.63	124.19	121.915	123.26	302628	123.26	up	up	correct
QMCO.US	Quantum Corporation	20251031	9.49	9.53	9.17	9.44	866300	9.44	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251031	12.054	12.063	10.66	11.3	30000	11.3	down	down	correct
QNST.US	QuinStreet Inc	20251031	14.64	14.9	14.54	14.79	446698	14.79	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251031	28.27	28.45	28.17	28.29	67600	27.724	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20251031	1.42	1.56	1.42	1.52	128197	1.52	up	up	correct
QRVO.US	Qorvo Inc	20251031	95.99	98.51	94.54	94.92	2851843	94.92	down	down	correct
QSI.US	Quantum	20251031	2.04	2.16	2.03	2.15	6172900	2.15	up	up	correct
QSIAW.US	Quantum	20251031	0.3889	0.4388	0.3889	0.4	20575	0.4	up	up	correct
QTRX.US	Quanterix Corporation	20251031	4.99	5.36	4.91	5.34	776713	5.34	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20251031	15.31	16.79	15.17	16.71	44842102	16.71	up	up	correct
QUIK.US	QuickLogic Corporation	20251031	7.19	7.92	7.16	7.9	308882	7.9	up	up	correct
QURE.US	uniQure N.V	20251031	68	68.6177	66.0001	67.69	890525	67.69	down	down	correct
RAIL.US	FreightCar America Inc	20251031	8.56	9.065	8.56	8.89	160572	8.89	up	up	correct
RAIN.US	Rain Therapeutics Inc	20251031	5.1	5.9	5.01	5.26	16000	5.26	up	up	correct
RAND.US	Rand Capital Corporation	20251031	13.75	13.91	13.7	13.705	4583	13.0198	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251031	1.55	2.4	1.535	2.2	60956400	2.2	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20251031	29.56	30.84	29.34	30.21	598200	30.21	up	down	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20251031	34.99	35.38	34.355	34.6	1267731	34.6	down	up	incorrect
RAVE.US	RAVE Restaurant Group Inc	20251031	2.57	2.6	2.51	2.56	23716	2.56	down	up	incorrect
RBB.US	RBB Bancorp	20251031	18.73	18.925	18.4	18.63	40862	18.4848	down	down	correct
RBBN.US	Ribbon Communications Inc	20251031	3.37	3.43	3.35	3.36	665400	3.36	down	up	incorrect
RBCAA.US	Republic Bancorp Inc	20251031	65.91	66.39	64.52	65.9	18170	65.5029	down	up	incorrect
RBCN.US	Rubicon Technology Inc	20251031	4.35	4.35	4.35	4.35	0	4.35
RBKB.US	Rhinebeck Bancorp Inc	20251031	9.99	9.99	9.81	9.99	5789	9.99
RCAT.US	Red Cat Holdings Inc	20251031	10.7	11.49	10.52	11.25	7900100	11.25	up	up	correct
RCEL.US	AVITA Medical Inc	20251031	3.67	4.02	3.67	3.87	378600	3.87	up	up	correct
RCILX.US	RCILX	20251031	9.2	9.2	9.2	9.2	0	9.2
RCKT.US	Rocket Pharmaceuticals Inc	20251031	3.7	3.83	3.64	3.77	1857918	3.77	up	up	correct
RCKY.US	Rocky Brands Inc	20251031	28.19	29.05	27.87	28.19	86166	27.95
RCMT.US	RCM Technologies Inc	20251031	23.06	23.2917	22.72	23.1	22622	23.1	up	down	incorrect
RCON.US	Recon Technology Ltd	20251031	1.76	1.8504	1.71	1.75	12206	1.75	down	up	incorrect
RDCM.US	RADCOM Ltd	20251031	13.57	13.91	13.57	13.75	8800	13.75	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20251031	1.37	1.38	1.3	1.3	96039	1.3	down	down	correct
RDI.US	Reading International Inc	20251031	1.35	1.39	1.35	1.39	8526	1.39	up	up	correct
RDIB.US	Reading International Inc	20251031	11.24	12.21	11.23	11.65	10906	11.65	up	up	correct
RDNT.US	RadNet Inc	20251031	75.93	77.25	75.465	75.99	639426	75.99	up	up	correct
RDVT.US	Red Violet Inc	20251031	52.06	54.5	51.67	53.63	72114	53.63	up	down	incorrect
RDWR.US	Radware Ltd	20251031	25.79	25.99	25.37	25.63	158503	25.63	down	up	incorrect
REAL.US	The RealReal Inc	20251031	12.28	12.4	11.98	12.21	2853498	12.21	down	up	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20251031	3.5	3.725	3.49	3.72	2534331	3.72	up	up	correct
REE.US	REE Automotive Ltd.	20251031	1.06	1.06	0.9691	1	201340	1	down	down	correct
REED.US	Reed's Inc	20251031	1.24	2	1.24	2	1788	12	up	up	correct
REFR.US	Research Frontiers Incorporated	20251031	1.9	2	1.78	1.94	72035	1.94	up	up	correct
REG.US	Regency Centers Corporation	20251031	69.1	69.87	68.66	68.95	1098979	68.1817	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251031	649.45	660	645	651.8	797900	650.2017	up	up	correct
REKR.US	Rekor Systems Inc	20251031	2.49	2.555	2.4	2.53	2938700	2.53	up	up	correct
RELI.US	Reliance Global Group Inc	20251031	0.93	0.96	0.9117	0.9368	627677	0.9368	up	up	correct
RELIW.US	Reliance Global Group Inc	20251031	0.038	0.0417	0.0344	0.0344	2141	0.0344	down	down	correct
RELL.US	Richardson Electronics Ltd	20251031	10.83	10.955	10.59	10.78	56584	10.658	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20251031	15.77	16.11	15.77	16.04	3079363	16.04	up	up	correct
REPL.US	Replimune Group Inc	20251031	10.24	10.35	9.7	9.73	2331653	9.73	down	down	correct
RETO.US	ReTo Eco	20251031	0.849	0.87	0.58	0.73	79117	3.65	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20251031	25.34	25.54	24.43	24.44	1362700	23.9737	down	down	correct
RFIL.US	RF Industries Ltd	20251031	7.7	7.94	7.5	7.82	52185	7.82	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251031	16.48	16.92	16.32	16.65	60400	16.65	up	up	correct
RGCO.US	RGC Resources Inc	20251031	20.9	20.999	20.71	20.71	11982	20.5064	down	down	correct
RGEN.US	Repligen Corporation	20251031	145.76	153.48	144.21	149.06	1227934	149.06	up	down	incorrect
RGLD.US	Royal Gold Inc	20251031	177.29	177.425	174.01	174.79	1342514	174.4165	down	up	incorrect
RGNX.US	REGENXBIO Inc	20251031	12.82	13.2	12.61	12.77	473911	12.77	down	up	incorrect
RGP.US	Resources Connection Inc	20251031	4.28	4.42	4.13	4.4	667400	4.2558	up	up	correct
RIBT.US	RiceBran Technologies	20251031	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251031	24.03	24.96	23.89	24.91	103500	24.8466	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251031	32	32.8999	31.21	31.58	473408	31.58	down	down	correct
RILY.US	B. Riley Financial Inc	20251031	5.04	5.0859	4.91	5	336086	5	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251031	24.41	24.41	23.98	24	28889	23.6683	down	down	correct
RILYN.US	B. Riley Financial Inc	20251031	19.64	19.64	19.1	19.43	11100	19.094	down	down	correct
RILYP.US	B. Riley Financial Inc	20251031	5.14	5.358	5.04	5.05	2200	5.05	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251031	12.5	13.02	12.35	12.9	13600	12.6135	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251031	11.13	11.13	10.15	10.23	86996	10.0075	down	down	correct
RIOT.US	Riot Blockchain Inc	20251031	21.71	21.905	19.311	19.78	33356000	19.78	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251031	13.08	13.59	12.895	13.57	44821400	13.57	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20251031	3.72	3.77	3.7	3.73	15200	3.73	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20251031	61.77	63.45	60.4	62.98	13830100	62.98	up	up	correct
RLAY.US	Relay Therapeutics Inc	20251031	7.33	7.4199	7.125	7.14	1454455	7.14	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20251031	2.31	2.37	2.19	2.26	54777	2.26	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20251031	0.71	0.7149	0.661	0.6974	69951	5.5792	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251031	13.26	13.475	13.25	13.33	17400	13.0481	up	up	correct
RMBS.US	Rambus Inc	20251031	110	110.553	101.66	102.84	2125928	102.84	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251031	1.69	1.74	1.66	1.72	38879	1.72	up	down	incorrect
RMNI.US	Rimini Street Inc	20251031	3.88	4.18	3.4001	3.98	1197096	3.98	up	down	incorrect
RMR.US	The RMR Group Inc	20251031	14.73	15.52	14.68	15.47	358183	15.0363	up	up	correct
RMTI.US	Rockwell Medical Inc	20251031	1.08	1.17	1.0701	1.11	431994	1.11	up	down	incorrect
RNA.US	Avidity Biosciences Inc	20251031	69.73	69.91	69.65	69.85	11038941	69.85	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251031	11.33	11.33	10.98	11.2	15476	11.2	down	down	correct
RNST.US	Renasant Corporation	20251031	33.78	34.135	33.4367	33.63	643480	33.4227	down	down	correct
RNW.US	Renew Energy Global PLC	20251031	7.57	7.615	7.53	7.54	1249921	7.54	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251031	0.0152	0.0249	0.0152	0.024	32185	0.024	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20251031	1.04	1.14	1.02	1.11	323000	1.11	up	up	correct
ROAD.US	Construction Partners Inc	20251031	112.66	115.025	112.0001	114.35	409922	114.35	up	up	correct
ROCK.US	Gibraltar Industries Inc	20251031	64.06	64.63	62.255	62.39	253329	62.39	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251031	19.61	20.085	19.385	19.99	7301100	19.99	up	up	correct
ROKU.US	Roku Inc	20251031	96.9	116.6599	96.77	106.13	15562700	106.13	up	up	correct
ROOT.US	Root Inc	20251031	77.41	81.01	77.4	80.52	420600	80.52	up	up	correct
ROST.US	Ross Stores Inc	20251031	157.98	159.63	157.39	158.92	1755832	158.5588	up	up	correct
RPAY.US	Repay Holdings Corporation	20251031	4.44	4.505	4.25	4.29	2166748	4.29	down	down	correct
RPD.US	Rapid7 Inc	20251031	18.29	18.72	17.995	18.51	606711	18.51	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251031	2.9	3.0699	2.8216	2.99	28095	2.99	up	up	correct
RPRX.US	Royalty Pharma plc	20251031	36.83	37.615	36.67	37.54	3772634	37.1376	up	up	correct
RPTX.US	Repare Therapeutics Inc	20251031	1.77	1.87	1.77	1.84	48052	1.84	up	up	correct
RRBI.US	Red River Bancshares Inc	20251031	68.05	68.87	64.901	66.06	48900	65.9195	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251031	5.21	5.2301	5.02	5.06	228537	5.06	down	down	correct
RRR.US	Red Rock Resorts Inc	20251031	53.27	53.9	52.49	53.31	918800	52.2794	up	up	correct
RSSS.US	Research Solutions Inc	20251031	3.24	3.2668	3.1551	3.24	47638	3.24
RSVR.US	Reservoir Media Inc	20251031	7.22	7.81	7.2	7.6	122725	7.6	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20251031	0.449	0.49	0.344	0.45	41000	0.45	up	up	correct
RUN.US	Sunrun Inc	20251031	19.78	21.025	19.75	20.76	6853520	20.76	up	up	correct
RUSHA.US	Rush Enterprises Inc	20251031	49.76	50.04	48.63	49.41	989917	49.0922	down	down	correct
RUSHB.US	Rush Enterprises Inc	20251031	53.13	53.795	52.2349	52.47	26750	52.1241	down	up	incorrect
RVMD.US	Revolution Medicines Inc	20251031	58.96	59.74	58.28	58.84	2378200	58.84	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251031	0.61	0.616	0.5851	0.5997	3765321	0.5997	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251031	0.0384	0.0407	0.0357	0.0406	37616	0.0406	up	up	correct
RVSB.US	Riverview Bancorp Inc	20251031	5.17	5.22	5.125	5.18	55385	5.1595	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251031	9.77	9.95	9.72	9.89	188220	9.5587	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251031	5.7	5.7356	5.41	5.52	43304090	5.52	down	down	correct
RXST.US	RxSight Inc. Common Stock	20251031	8.59	8.81	8.36	8.79	459550	8.79	up	up	correct
RXT.US	Rackspace Technology Inc	20251031	1.63	1.63	1.535	1.6	1424818	1.6	down	down	correct
RYAAY.US	Ryanair Holdings plc	20251031	62.04	62.62	61.61	62.48	956238	62.0685	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251031	110.77	114.39	108.56	113.76	833253	113.76	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20251031	24.95	25.08	24.8532	24.92	29020	24.2143	down	up	incorrect
RZLT.US	Rezolute Inc	20251031	9.76	10.03	9.32	9.32	1124311	9.32	down	up	incorrect
SABR.US	Sabre Corporation	20251031	1.91	2.05	1.88	2.045	8704422	2.045	up	down	incorrect
SABS.US	SAB Biotherapeutics Inc	20251031	2.93	3.33	2.93	3.25	226573	3.25	up	down	incorrect
SABSW.US	SAB Biotherapeutics Inc	20251031	0.04	0.0401	0.0301	0.0391	16178	0.0391	down	down	correct
SAFT.US	Safety Insurance Group Inc	20251031	68.51	69.45	67.845	68.73	88278	67.0936	up	up	correct
SAIA.US	Saia Inc	20251031	278.07	295.55	275.11	292.5	664635	292.5	up	down	incorrect
SALM.US	Salem Media Group Inc	20251031	0.7956	0.7956	0.761	0.7868	10398	0.7868	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251031	14.09	14.33	14	14.14	25638	13.9482	up	up	correct
SANA.US	Sana Biotechnology Inc	20251031	4.89	4.995	4.79	4.95	4391795	4.95	up	up	correct
SANM.US	Sanmina Corporation	20251031	135.51	138.2899	133.99	137.05	570455	137.05	up	up	correct
SANW.US	S&W Seed Company	20251031	0.246	0.26	0.2001	0.2001	16564	0.2001	down	down	correct
SATS.US	EchoStar Corporation	20251031	73.03	75.59	72.5	74.87	3399500	74.87	up	up	correct
SAVA.US	Cassava Sciences Inc	20251031	3.28	3.32	3.11	3.26	1448500	3.26	down	down	correct
SBAC.US	SBA Communications Corporation	20251031	188.845	192.56	188.635	191.48	1330869	190.4259	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20251031	30.43	30.4375	29.92	30.3	580737	30.1232	down	down	correct
SBET.US	Sharplink Gaming Ltd	20251031	13.33	13.94	13.3	13.84	12701900	13.84	up	up	correct
SBFG.US	SB Financial Group Inc	20251031	18.4	19.95	18.4	19.56	15495	19.2754	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20251031	13.4	13.73	13.4	13.66	373132	13.4433	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20251031	18.68	18.9	18.51	18.82	476035	18.719	up	up	correct
SBNY.US	Signature Bank	20251031	0.65	0.65	0.55	0.6	24500	0.6	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20251031	17.31	18.02	17.27	17.82	3472563	17.2736	up	up	correct
SBSI.US	Southside Bancshares Inc	20251031	28.21	28.37	27.74	28.12	194600	27.4605	down	down	correct
SBUX.US	Starbucks Corporation	20251031	82.765	82.7848	80.2209	80.87	13598050	79.7755	down	up	incorrect
SCHL.US	Scholastic Corporation	20251031	28.47	28.815	28	28.67	153503	28.5087	up	up	correct
SCKT.US	Socket Mobile Inc	20251031	0.95	0.95	0.94	0.94	3600	0.94	down	up	incorrect
SCOR.US	comScore Inc	20251031	7.68	7.68	7.24	7.36	2800	7.36	down	down	correct
SCPS.US	Scopus BioPharma Inc	20251031	0.0003	0.0003	0.0003	0.0003	0	0.0003
SCSC.US	ScanSource Inc	20251031	42.23	43.34	42.08	42.905	146145	42.905	up	up	correct
SCVL.US	Shoe Carnival Inc	20251031	18.33	18.4	17.7133	18.33	299528	18.1863
SCYX.US	SCYNEXIS Inc	20251031	0.6897	0.691	0.6496	0.66	434479	0.66	down	down	correct
SDGR.US	Schrödinger Inc	20251031	20.68	21.05	20.1	21.04	1008409	21.04	up	down	incorrect
SEAC.US	SeaChange International Inc	20251031	3.5	3.5	3.5	3.5	400	3.5
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251031	12.08	12.83	11.76	12.41	100000	12.41	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20251031	0.045	0.045	0.045	0.045	100	0.045
SEDG.US	SolarEdge Technologies Inc	20251031	34.7	36.79	34.52	35.09	3690817	35.09	up	up	correct
SEED.US	Origin Agritech Limited	20251031	1.65	1.74	1.65	1.69	1371700	1.69	up	up	correct
SEER.US	Seer Inc	20251031	2.24	2.26	2.2	2.21	34464	2.21	down	down	correct
SEIC.US	SEI Investments Company	20251031	80.75	81.05	80.43	80.61	714112	80.116	down	down	correct
SELF.US	Global Self Storage Inc	20251031	4.94	4.9805	4.93	4.9599	28071	4.8876	up	up	correct
SENEA.US	Seneca Foods Corporation	20251031	110.13	110.13	106.66	107.835	76431	107.835	down	down	correct
SENEB.US	Seneca Foods Corporation	20251031	110.57	110.57	110.57	110.57	0	110.57
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251031	3.32	3.435	3.2517	3.28	12622	3.28	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20251031	44.246	44.64	44.204	44.64	2504	44.2399	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20251031	68.42	70.545	67.72	70.27	295485	69.898	up	up	correct
SFIX.US	Stitch Fix Inc	20251031	4.1	4.215	3.97	4.19	1591115	4.19	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20251031	77.34	80.97	76.8825	78.96	6761646	78.96	up	up	correct
SFNC.US	Simmons First National Corporation	20251031	17.24	17.46	17.0569	17.38	1648815	17.1914	up	up	correct
SFST.US	Southern First Bancshares Inc	20251031	43.58	44.66	43.3	43.84	25405	43.84	up	up	correct
SGA.US	Saga Communications Inc	20251031	12.49	12.6511	12.25	12.25	2087	11.76	down	down	correct
SGBX.US	SG Blocks Inc	20251031	2.3	2.39	2.26	2.32	232206	2.32	up	up	correct
SGC.US	Superior Group of Companies Inc	20251031	9.56	9.56	9.2	9.34	25929	9.0783	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251031	5.06	5.1268	4.94	5.06	42806	5.06
SGML.US	Sigma Lithium Corporation Common Shares	20251031	6.34	6.545	6.06	6.49	4367300	6.49	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20251031	0.5806	0.6219	0.5745	0.598	4486727	0.598	up	down	incorrect
SGRP.US	SPAR Group Inc	20251031	1.13	1.14	1.1	1.11	15420	1.11	down	down	correct
SGRY.US	Surgery Partners Inc	20251031	22.1	22.385	21.67	21.93	923505	21.93	down	down	correct
SHBI.US	Shore Bancshares Inc	20251031	15.55	15.7	15.455	15.61	191734	15.3956	up	up	correct
SHC.US	Sotera Health Company	20251031	16.23	16.66	15.59	16.6	1282700	16.6	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20251031	12.34	12.5	12.05	12.32	518398	12.1996	down	up	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20251031	8.42	8.5	8.2745	8.5	132721	8.3831	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20251031	10.17	10.54	10.17	10.51	4743900	10.51	up	down	incorrect
SHO.US	PI	20251031	20.2	20.37	19.75	19.89	14891	19.5226	down	up	incorrect
SHOO.US	Steven Madden Ltd	20251031	33.98	34.155	33.285	33.91	1309283	33.7467	down	up	incorrect
SIBN.US	SI	20251031	15.14	15.305	14.73	14.83	289151	14.83	down	down	correct
SIEB.US	Siebert Financial Corp	20251031	2.87	3.0258	2.76	2.81	39243	2.81	down	down	correct
SIFY.US	Sify Technologies Limited	20251031	11.55	12.19	11.52	11.63	63500	11.63	up	up	correct
SIGA.US	SIGA Technologies Inc	20251031	8.27	8.35	8.08	8.28	362569	8.28	up	down	incorrect
SIGI.US	Selective Insurance Group Inc	20251031	75.12	75.69	74.49	75.34	591628	74.5651	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20251031	17.702	17.8	17.51	17.54	16400	16.9577	down	down	correct
SILC.US	Silicom Ltd	20251031	16.16	16.43	15.9	16.43	16206	16.43	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20251031	95.65	101.09	93	98.11	870618	97.1721	up	up	correct
SINT.US	Sintx Technologies Inc	20251031	3.38	3.51	3.17	3.19	89700	3.19	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20251031	22.97	22.97	21.45	21.69	7648100	21.1507	down	down	correct
SISI.US	Shineco Inc	20251031	0.771	0.771	0.771	0.771	0	0.771
SITM.US	SiTime Corporation	20251031	282.76	295.77	279.465	289.64	343000	289.64	up	up	correct
SJ.US	Scienjoy Holding Corporation	20251031	0.5399	0.5399	0.5108	0.5109	12597	0.5109	down	down	correct
SKIN.US	The Beauty Health Company	20251031	1.4	1.47	1.38	1.43	706100	1.43	up	up	correct
SKYT.US	SkyWater Technology Inc	20251031	16.97	17.66	16.79	17.485	1797035	17.485	up	up	correct
SKYW.US	SkyWest Inc	20251031	99.45	103	96.5	100.48	539029	100.48	up	up	correct
SLAB.US	Silicon Laboratories Inc	20251031	131.14	132.645	130.34	131.08	266575	131.08	down	down	correct
SLDB.US	Solid Biosciences Inc	20251031	5.36	5.55	5.21	5.39	801488	5.39	up	down	incorrect
SLGL.US	Sol	20251031	36.5	36.5	34.5	34.5	14900	34.5	down	down	correct
SLGN.US	Silgan Holdings Inc	20251031	37.84	38.87	37.84	38.62	2480900	38.4251	up	up	correct
SLM.US	SLM Corporation	20251031	26.6	26.91	26.41	26.85	1802300	26.5571	up	up	correct
SLMBP.US	SLM Corporation	20251031	75.45	75.49	75.45	75.49	662	72.5674	up	up	correct
SLN.US	Silence Therapeutics plc	20251031	7.15	7.39	7.02	7.16	93933	7.16	up	up	correct
SLNG.US	Stabilis Solutions Inc	20251031	4.99	4.99	4.95	4.95	2200	4.95	down	down	correct
SLNH.US	Soluna Holdings Inc	20251031	3.155	3.58	3.04	3.49	8427594	3.49	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251031	10.69	11.9	10.25	11.02	32000	11.02	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20251031	69.53	69.595	66.75	67.16	1138588	67.16	down	down	correct
SLP.US	Simulations Plus Inc	20251031	17.05	17.31	16.78	17.18	359800	17.18	up	up	correct
SLRC.US	SLR Investment Corp	20251031	15.22	15.41	15.1456	15.27	200651	14.8787	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251031	3.94	3.94	3.7713	3.89	19092	3.89	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20251031	1.91	1.93	1.81	1.82	4584163	1.82	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251031	24.737	24.737	24.737	24.737	100	24.7045
SMBC.US	Southern Missouri Bancorp Inc	20251031	52.44	54.02	52.09	52.44	64401	51.9993
SMBK.US	SmartFinancial Inc	20251031	35.04	35.36	34.6993	34.97	65080	34.8251	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20251031	51.39	52.99	50.8	51.96	19822789	51.96	up	up	correct
SMID.US	Smith	20251031	38.16	38.16	36.46	36.46	9494	36.46	down	up	incorrect
SMIT.US	Schmitt Industries Inc	20251031	0.015	0.015	0.015	0.015	0	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251031	25.16	26.84	24.7297	26.46	625643	26.46	up	up	correct
SMMT.US	Summit Therapeutics Inc	20251031	18.7	19	18.49	18.91	2490500	18.91	up	up	correct
SMPL.US	The Simply Good Foods Company	20251031	19.18	19.975	19.07	19.57	2175800	19.57	up	up	correct
SMSI.US	Smith Micro Software Inc	20251031	0.67	0.7299	0.665	0.7127	207956	0.7127	up	up	correct
SMTC.US	Semtech Corporation	20251031	68.43	69.22	67.08	67.86	2139641	67.86	down	down	correct
SMTI.US	Sanara MedTech Inc	20251031	28.89	29.39	28.76	29.3	10200	29.3	up	up	correct
SNAX.US	Stryve Foods Inc	20251031	0.003	0.003	0.003	0.003	0	0.003
SNBR.US	Sleep Number Corporation	20251031	5.46	5.595	5.18	5.5	564068	5.5	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20251031	5	5.37	4.98	5.25	136600	5.25	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251031	11.22	12.32	11.125	12.28	1443806	12.28	up	down	incorrect
SND.US	Smart Sand Inc	20251031	2.14	2.1799	2.13	2.15	27890	2.117	up	down	incorrect
SNDL.US	Sundial Growers Inc	20251031	2.14	2.19	2.13	2.15	1132200	2.15	up	down	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20251031	13.34	14.06	13.3	13.7	3335932	13.7	up	down	incorrect
SNES.US	SenesTech Inc	20251031	3.35	3.4199	3.2	3.32	114223	3.32	down	up	incorrect
SNEX.US	StoneX Group Inc	20251031	93.32	94.055	91.37	91.92	314228	91.92	down	down	correct
SNFCA.US	Security National Financial Corporation	20251031	7.96	8.1337	7.9201	7.97	22736	7.97	up	up	correct
SNGX.US	Soligenix Inc	20251031	1.51	1.56	1.49	1.55	175100	1.55	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251031	3.9	4.01	3.88	3.94	8000	3.94	up	up	correct
SNPS.US	Synopsys Inc	20251031	445.3	456.235	442.69	453.82	1699437	453.82	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20251031	9.13	9.4305	8.3312	9.17	32939	9.17	up	up	correct
SNT.US	Senstar Technologies Ltd.	20251031	4.85	5.0499	4.825	4.91	18173	4.91	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251031	2.54	2.58	2.4	2.425	27100	2.425	down	down	correct
SNY.US	Sanofi	20251031	50.69	50.88	50.19	50.58	2178000	50.58	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251031	29.69	29.86	28.49	29.68	66924000	29.68	down	down	correct
SOHO.US	Sotherly Hotels Inc	20251031	2.12	2.13	2.12	2.12	293604	2.12
SOHOB.US	Sotherly Hotels Inc	20251031	16.7	16.7	16.28	16.58	19800	16.58	down	down	correct
SOHON.US	Sotherly Hotels Inc	20251031	15	15.91	15	15.77	9800	15.77	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20251031	16.92	16.957	16.75	16.88	9300	16.88	down	down	correct
SOHU.US	Sohu.com Limited	20251031	14.77	15.03	14.77	14.9	22985	14.9	up	up	correct
SONM.US	Sonim Technologies Inc	20251031	11	11.605	11	11.605	18600	11.605	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251031	4.87	5.16	4.685	5.02	519385	5.02	up	up	correct
SONO.US	Sonos Inc	20251031	16.85	17.33	16.745	17.17	1326840	17.17	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20251031	2.52	2.599	2.34	2.5	169600	2.5	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251031	5.26	5.3	4.89	5	157217	5	down	down	correct
SOTK.US	Sono	20251031	4.52	4.63	4.41	4.52	31198	4.52
SPCB.US	SuperCom Ltd	20251031	10.87	11.126	10.73	10.86	33131	10.86	down	down	correct
SPFI.US	South Plains Financial Inc	20251031	35.79	36.77	35.34	36.5	53200	36.3511	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20251031	43.06	43.08	43.02	43.05	464705	43.05	down	down	correct
SPOK.US	Spok Holdings Inc	20251031	14.06	14.395	13.925	14.29	278977	13.9555	up	up	correct
SPRB.US	Spruce Biosciences Inc	20251031	107.26	111.61	101.04	110.1	220757	110.1	up	up	correct
SPRO.US	Spero Therapeutics Inc	20251031	2.35	2.475	2.33	2.43	493271	2.43	up	down	incorrect
SPSC.US	SPS Commerce Inc	20251031	73.99	84.13	73.05	82.24	4054821	82.24	up	down	incorrect
SPT.US	Sprout Social Inc	20251031	10.01	10.37	9.88	10.27	1112896	10.27	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20251031	2.45	2.51	2.4	2.47	271914	2.47	up	down	incorrect
SPWR.US	SunPower Corporation	20251031	1.8	1.85	1.72	1.8	2050141	1.8
SQFT.US	Presidio Property Trust Inc	20251031	6.12	6.3	6.0251	6.24	13568	6.24	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251031	15.3	15.35	15	15.104	2100	14.7243	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251031	26	26.35	25.44	25.61	1502600	25.61	down	down	correct
SRAX.US	SRAX Inc	20251031	0.001	0.001	0.001	0.001	824	0.001
SRCE.US	1st Source Corporation	20251031	59.14	59.84	58.62	59.44	72870	58.6979	up	down	incorrect
SRDX.US	Surmodics Inc	20251031	27.15	27.5	27.1	27.435	124965	27.435	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20251031	0.0091	0.016	0.0071	0.0078	765413	0.0078	down	up	incorrect
SRPT.US	Sarepta Therapeutics Inc	20251031	23.42	24.4812	23.02	24.01	4509780	24.01	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251031	63.41	63.41	63.41	63.41	0	52.378
SRRK.US	Scholar Rock Holding Corporation	20251031	29.13	29.8	28.985	29.62	1578794	29.62	up	up	correct
SRTS.US	Sensus Healthcare Inc	20251031	3.21	3.45	3.17	3.19	54767	3.19	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20251031	13.7	14.38	13.52	14	488998	14	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20251031	0.009	0.0199	0.004	0.0054	71824	0.0054	down	down	correct
SSB.US	South State Corporation	20251031	87.34	88.73	86.61	88.65	835300	87.5467	up	up	correct
SSBI.US	Summit State Bank	20251031	10.75	10.9117	10.5101	10.9117	46317	10.9117	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20251031	1.83	1.83	1.75	1.78	188300	1.78	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20251031	83.58	85.02	82.91	84.92	2868500	84.3496	up	up	correct
SSP.US	The E.W. Scripps Company	20251031	2.31	2.43	2.31	2.43	379889	2.43	up	up	correct
SSRM.US	SSR Mining Inc	20251031	22.86	22.985	22.32	22.56	2639814	22.56	down	up	incorrect
SSSS.US	SuRo Capital Corp	20251031	10.24	10.29	9.91	10.19	457300	9.9057	down	up	incorrect
SSTI.US	ShotSpotter Inc	20251031	9.16	9.395	9	9.35	159506	9.35	up	up	correct
SSYS.US	Stratasys Ltd	20251031	10.86	10.91	10.3	10.62	705823	10.62	down	down	correct
STAA.US	STAAR Surgical Company	20251031	26.52	26.52	25.46	25.87	770736	25.87	down	down	correct
STAB.US	Statera Biopharma Inc	20251031	0.0001	0.0001	0.0001	0.0001	400	0.0001
STBA.US	S&T Bancorp Inc	20251031	36.77	36.91	36.22	36.64	204274	36.0048	down	down	correct
STEP.US	StepStone Group Inc	20251031	61.79	61.92	60.4	60.88	536700	60.2466	down	up	incorrect
STGW.US	MDC Partners Inc	20251031	4.65	4.76	4.635	4.75	878224	4.75	up	up	correct
STIM.US	Neuronetics Inc	20251031	2.69	2.745	2.61	2.65	974172	2.65	down	down	correct
STKL.US	SunOpta Inc	20251031	5.27	5.315	5.15	5.22	878943	5.22	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20251031	2.38	2.4031	2.25	2.27	78067	2.27	down	down	correct
STLD.US	Steel Dynamics Inc	20251031	156.57	159.85	155.89	156.8	1355913	156.3416	up	down	incorrect
STNE.US	StoneCo Ltd	20251031	18.66	19.09	18.5901	19.01	3979584	19.01	up	up	correct
STOK.US	Stoke Therapeutics Inc	20251031	31.58	31.58	28.1	30.04	1342400	30.04	down	up	incorrect
STRA.US	Strategic Education Inc	20251031	78.63	78.63	75.025	75.98	184146	75.3957	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251031	99.64	99.64	99.14	99.38	1449500	95.8059	down	down	correct
STRL.US	Sterling Construction Company Inc	20251031	387.69	393.6399	370.73	377.9	521848	377.9	down	down	correct
STRO.US	Sutro Biopharma Inc	20251031	1.14	1.205	1.09	1.12	101616	11.2	down	down	correct
STRR.US	Star Equity Holdings Inc	20251031	10.95	11.03	10.94	10.96	2900	10.96	up	up	correct
STRRP.US	Star Equity Holdings Inc	20251031	9.85	9.85	9.85	9.85	100	9.3666
STRS.US	Stratus Properties Inc	20251031	18.73	19.08	18.52	18.79	5346	18.79	up	up	correct
STRT.US	Strattec Security Corporation	20251031	70.16	71.99	61.33	61.36	65441	61.36	down	down	correct
STTK.US	Shattuck Labs Inc	20251031	1.92	1.97	1.87	1.92	59900	1.92
STX.US	Seagate Technology Holdings plc	20251031	276.83	280.35	243.34	255.88	8616065	255.2104	down	down	correct
SUNS.US	SLR Senior Investment Corp	20251031	9.42	9.9	9.42	9.88	65000	9.5772	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251031	56.33	57.33	54.2094	55.13	904189	55.13	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20251031	2.7	2.7	2.57	2.64	95500	2.64	down	down	correct
SVA.US	Sinovac Biotech Ltd	20251031	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251031	2.13	2.18	2.1	2.14	1484153	2.1295	up	up	correct
SVRA.US	Savara Inc	20251031	4.29	4.4	4.14	4.15	1298791	4.15	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251031	0.06	0.06	0.06	0.06	5000	0.06
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251031	1.8896	1.96	1.8728	1.92	98392	1.92	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20251031	9.74	9.76	9.58	9.59	352000	9.4722	down	up	incorrect
SWIM.US	Latham Group Inc	20251031	7.18	7.36	7.03	7.25	685620	7.25	up	up	correct
SWKH.US	SWK Holdings Corporation	20251031	16.01	16.33	16.01	16.19	9700	16.19	up	up	correct
SWKS.US	Skyworks Solutions Inc	20251031	79.04	80	76.8	77.72	3872749	75.9336	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251031	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251031	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251031	1.371	1.42	1.29	1.42	195	213	up	up	correct
SY.US	So	20251031	2.86	2.97	2.81	2.91	331281	2.91	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20251031	65.16	67.51	64.475	65.02	125950	64.7192	down	down	correct
SYBX.US	Synlogic Inc	20251031	1.67	1.74	1.67	1.69	51127	1.69	up	up	correct
SYNA.US	Synaptics Incorporated	20251031	69.92	71.185	69.5271	70.94	285496	70.94	up	up	correct
SYPR.US	Sypris Solutions Inc	20251031	2.03	2.03	1.96	1.99	15280	1.99	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20251031	0.0004	0.01	0.0004	0.0004	7201	0.0004
SZZLU.US	Sizzle Acquisition Corp. Unit	20251031	10.32	10.32	10.32	10.32	100	10.32
TACO.US	Del Taco Restaurants Inc	20251031	10.18	10.2	10.18	10.19	566000	10.19	up	up	correct
TACT.US	TransAct Technologies Incorporated	20251031	4.69	4.74	4.57	4.71	31750	4.71	up	up	correct
TAIT.US	Taitron Components Incorporated	20251031	2.32	2.3952	2.3112	2.3952	2970055	2.298	up	down	incorrect
TAKMX.US	TAKMX	20251031	8.38	8.38	8.38	8.38	0	8.2182
TALK.US	Talkspace Inc	20251031	3.12	3.345	3.05	3.23	4837009	3.23	up	up	correct
TALKW.US	Talkspace Inc	20251031	0.0533	0.075	0.0461	0.0698	217506	0.0698	up	up	correct
TANH.US	Tantech Holdings Ltd	20251031	1.4	1.4	1.21	1.36	135998	1.36	down	down	correct
TAOP.US	Taoping Inc	20251031	2.43	2.44	2.35	2.44	13200	2.44	up	up	correct
TARA.US	Protara Therapeutics Inc	20251031	5.11	5.305	5.04	5.18	300269	5.18	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20251031	68.72	70.84	68.695	68.81	524000	68.81	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20251031	13.25	13.38	13.05	13.34	299403	13.34	up	up	correct
TATT.US	TAT Technologies Ltd	20251031	42.11	44.68	41.78	42	76900	42	down	down	correct
TAYD.US	Taylor Devices Inc	20251031	45.37	45.77	44.34	45.77	2900	45.77	up	up	correct
TBBK.US	The Bancorp Inc	20251031	69.132	70.44	64.52	65.37	2054995	65.37	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251031	3.5	3.57	3.49	3.57	1551218	3.57	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251031	20.1	20.24	19.96	20.218	49600	19.8119	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20251031	0.0002	0.05	0.0002	0.0002	1480	0.0002
TBPH.US	Theravance Biopharma Inc	20251031	14.31	14.695	14.11	14.66	393268	14.66	up	up	correct
TC.US	TuanChe ADR	20251031	15.13	16.25	15.13	16.25	8800	16.25	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251031	19.65	20.06	19.65	20.06	300	20.06	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20251031	81.64	84.075	81.265	83.84	478265	83.84	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20251031	21.06	21.23	20.82	21.1	37300	20.4123	up	up	correct
TCBK.US	TriCo Bancshares	20251031	43.7	44.47	43.2212	44.23	166031	43.5756	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251031	16.138	16.19	16.1	16.15	7100	16.0693	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251031	37.4	37.4	36.395	36.75	49953	36.75	down	down	correct
TCCO.US	Technical Communications Corporation	20251031	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20251031	15	15.25	14.84	15.07	185428	15.07	up	down	incorrect
TCOM.US	Trip.com Group Limited	20251031	70.17	70.82	69.79	70.65	710751	70.65	up	down	incorrect
TCPC.US	BlackRock TCP Capital Corp	20251031	5.65	5.83	5.65	5.68	604149	5.4381	up	down	incorrect
TCRX.US	Tscan Therapeutics Inc	20251031	1.86	1.97	1.845	1.94	214808	1.94	up	down	incorrect
TCX.US	Tucows Inc	20251031	18.44	19.17	18.37	19.16	17142	19.16	up	up	correct
TDAC.US	Trident Acquisitions Corp	20251031	10.45	10.45	10.45	10.45	0	10.45
TDACU.US	Trident Acquisitions Corp	20251031	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251031	18.19	18.35	18.01	18.31	152829	17.9684	up	up	correct
TDUP.US	ThredUp Inc	20251031	8.6	8.83	8.6	8.79	1589564	8.79	up	up	correct
TEAM.US	Atlassian Corporation Plc	20251031	159.97	170.53	158.5	169.42	6806507	169.42	up	up	correct
TECH.US	Bio	20251031	60.81	62.96	60.475	62.57	2108427	62.4017	up	up	correct
TECTP.US	Tectonic Financial Inc	20251031	11.18	11.18	11.152	11.152	400	10.5729	down	up	incorrect
TELA.US	TELA Bio Inc	20251031	1.32	1.334	1.13	1.23	368165	1.23	down	down	correct
TENB.US	Tenable Holdings Inc	20251031	28.73	29.14	28.55	29.02	1451084	29.02	up	down	incorrect
TENX.US	Tenax Therapeutics Inc	20251031	7.49	7.535	7.15	7.34	29559	7.34	down	down	correct
TER.US	Teradyne Inc	20251031	180	185.91	178	181.76	4540000	181.5468	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20251031	8.08	8.35	8.055	8.26	1030044	8.26	up	up	correct
TFC.US	PR	20251031	20.1	20.175	19.94	19.98	152156	19.3766	down	down	correct
TFSL.US	TFS Financial Corporation	20251031	13.45	13.84	13.21	13.3	665076	13.0388	down	down	correct
TGLS.US	Tecnoglass Inc	20251031	58.52	59.94	58.21	59.63	230900	59.4565	up	up	correct
TGTX.US	TG Therapeutics Inc	20251031	34.01	36.65	33.8101	34.78	3259737	34.78	up	up	correct
TH.US	Target Hospitality Corp	20251031	7.555	7.84	7.45	7.69	771412	7.69	up	up	correct
THFF.US	First Financial Corporation	20251031	53.83	53.995	53.19	53.32	42561	52.8258	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20251031	0.0001	0.0001	0.0001	0.0001	227	0.0001
THRM.US	Gentherm Incorporated	20251031	36.53	37.095	36.005	36.8	242453	36.8	up	up	correct
THRY.US	Thryv Holdings Inc	20251031	8.01	8.01	7.55	7.71	1664285	7.71	down	down	correct
TIGO.US	Millicom International Cellular S.A	20251031	46.76	47.15	46.115	47.11	666800	46.4195	up	down	incorrect
TIGR.US	UP Fintech Holding Limited	20251031	10.435	10.9132	10.391	10.78	2844574	10.78	up	down	incorrect
TIL.US	Instil Bio Inc	20251031	17.43	18.13	16.8061	17.64	58840	17.64	up	down	incorrect
TILE.US	Interface Inc	20251031	28.17	28.7	24.49	24.9	895682	24.8821	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251031	24.23	24.23	24.23	24.23	0	24.23
TIPPX.US	Total Income + Real Estate Fund CL C	20251031	22.73	22.73	22.73	22.73	0	22.73
TIPRX.US	Totl In Rl Est A	20251031	24.75	24.75	24.75	24.75	0	24.75
TIPT.US	Tiptree Inc	20251031	17.55	17.85	17.4	17.71	279209	17.6547	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251031	25.53	25.53	25.53	25.53	0	25.1944
TIRX.US	Tian Ruixiang Holdings Ltd	20251031	0.9703	1.05	0.9701	1.03	45696	1.03	up	up	correct
TITN.US	Titan Machinery Inc	20251031	16.37	16.46	16.14	16.4	155177	16.4	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251031	2.41	2.57	2.41	2.51	28300	2.51	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20251031	5.12	5.26	5.08	5.25	62345	5.25	up	up	correct
TLF.US	Tandy Leather Factory Inc	20251031	2.98	3.05	2.98	3.02	6664	1.744	up	up	correct
TLIS.US	Talis Biomedical Corporation	20251031	1.6	1.6	1.6	1.6	0	1.6
TLRY.US	Tilray Inc	20251031	1.3	1.36	1.3	1.34	4051897	13.4	up	up	correct
TLS.US	Telos Corporation	20251031	6.91	6.98	6.68	6.86	468241	6.86	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20251031	1.9	1.96	1.79	1.92	240900	1.92	up	up	correct
TMC.US	TMC the metals company Inc	20251031	7.16	7.21	6.96	7.07	4869539	7.07	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20251031	6.33	6.45	6.23	6.39	202220	6.39	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251031	1.6	1.66	1.535	1.58	146500	1.58	down	down	correct
TMDX.US	TransMedics Group Inc	20251031	135.67	140.87	127.51	131.54	1350700	131.54	down	down	correct
TMUS.US	T	20251031	209.29	211.85	207.64	210.05	4956500	208.0143	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20251031	14.21	14.285	13.66	14	1733126	14	down	down	correct
TNGX.US	Bctg Acquisition Corp	20251031	7.97	8.35	7.83	8.11	2585944	8.11	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251031	18.18	18.74	17.99	18.62	418300	18.62	up	down	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251031	1.24	1.4797	1.24	1.44	5157041	1.44	up	down	incorrect
TOI.US	DFP Healthcare Acquisitions Corp	20251031	4.65	4.76	4.4	4.46	1797776	4.46	down	up	incorrect
TOIIW.US	The Oncology Institute Inc	20251031	0.259	0.259	0.22	0.2301	25841	0.2301	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251031	0.95	0.9614	0.9116	0.9306	51996	0.9306	down	down	correct
TOPS.US	Top Ships Inc	20251031	6.15	6.15	6	6	5300	6	down	down	correct
TOUR.US	Tuniu Corporation	20251031	0.84	0.865	0.835	0.8428	123593	0.8428	up	up	correct
TOWN.US	TowneBank	20251031	32.42	32.65	32.19	32.51	283226	32.252	up	up	correct
TPST.US	Tempest Therapeutics Inc	20251031	10.55	10.7263	10.16	10.18	20249	10.18	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251031	6.89	7.015	6.69	6.95	145255	6.95	up	up	correct
TREE.US	LendingTree Inc	20251031	64.87	66.09	62.93	64	560710	64	down	down	correct
TRIB.US	Trinity Biotech plc	20251031	1	1.02	0.94	1	39700	1
TRIL.US	Trillium Therapeutics Inc	20251031	20.75	20.767	20.728	20.736	1400	20.736	down	up	incorrect
TRIN.US	Trinity Capital Inc	20251031	15.03	15.29	14.95	15.09	699523	14.2682	up	up	correct
TRIP.US	TripAdvisor Inc	20251031	16.09	16.27	15.9	16.06	2148910	16.06	down	down	correct
TRMB.US	Trimble Inc	20251031	78.91	80.51	78.82	79.75	1375996	79.75	up	up	correct
TRMD.US	TORM plc	20251031	21.62	22.02	21.49	21.95	294300	21.3552	up	up	correct
TRMK.US	Trustmark Corporation	20251031	37.21	37.53	36.575	37.22	372426	36.7825	up	up	correct
TRNS.US	Transcat Inc	20251031	72.77	80.3389	71.775	72.65	164881	72.65	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251031	2.45	2.685	2.39	2.64	1102500	2.64	up	up	correct
TROO.US	TROOPS Inc	20251031	1.52	1.52	1.39	1.43	52600	1.43	down	down	correct
TROW.US	T. Rowe Price Group Inc	20251031	102.86	104.17	99	102.53	3530574	101.2887	down	up	incorrect
TRS.US	TriMas Corporation	20251031	35.56	35.77	35.07	35.53	357700	35.4491	down	down	correct
TRST.US	TrustCo Bank Corp NY	20251031	37.58	37.94	36.93	37.71	112028	37.0594	up	up	correct
TRTN.US	PE	20251031	19.55	19.55	19.41	19.42	3570	19.0636	down	down	correct
TRUE.US	TrueCar Inc	20251031	2.3	2.31	2	2.2	2064986	2.2	down	down	correct
TRUP.US	Trupanion Inc	20251031	40.42	40.42	39.33	39.99	454982	39.99	down	down	correct
TRVG.US	trivago N.V	20251031	3.28	3.28	3.1401	3.22	31007	3.22	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20251031	11.16	11.675	11.06	11.66	1901531	11.66	up	up	correct
TRVN.US	Trevena Inc	20251031	0.012	0.012	0.012	0.012	4	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251031	29.85	30.775	29.35	30.29	187720	30.29	up	up	correct
TSBK.US	Timberland Bancorp Inc	20251031	31.5	32.575	31.45	32.12	24498	31.6177	up	up	correct
TSCO.US	Tractor Supply Company	20251031	53.92	54.26	53.44	54.11	3834800	53.6349	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20251031	83.8	85.99	83.19	85.17	1643585	85.17	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20251031	4.91	5.2	4.85	4.96	2683300	4.96	up	up	correct
TSIFX.US	TSIFX	20251031	2.94	2.94	2.94	2.94	0	2.94
TSLA.US	Tesla Inc	20251031	446.75	458	443.69	456.56	83135800	456.56	up	up	correct
TTD.US	The Trade Desk Inc	20251031	49.08	50.79	48.87	50.28	10012720	50.28	up	up	correct
TTEC.US	TTEC Holdings Inc	20251031	3.32	3.52	3.32	3.49	201299	3.49	up	up	correct
TTEK.US	Tetra Tech Inc	20251031	32.18	32.18	31.74	31.98	1707500	31.8688	down	down	correct
TTGT.US	TechTarget Inc	20251031	5.53	5.65	5.42	5.49	391400	5.49	down	down	correct
TTMI.US	TTM Technologies Inc	20251031	63.16	67.47	62.78	67.2	4454145	67.2	up	up	correct
TTOO.US	T2 Biosystems Inc	20251031	0.011	0.012	0.011	0.011	1100	0.011
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251031	6.27	6.27	6.21	6.26	69834	6.26	down	down	correct
TTWO.US	Take	20251031	253.16	257.09	253.16	256.37	1411265	256.37	up	down	incorrect
TUSK.US	Mammoth Energy Services Inc	20251031	2.13	2.145	2.01	2.04	162548	2.04	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20251031	12	12	12	12	0	12
TVACW.US	Thayer Ventures Acquisition Corporation	20251031	1.4006	1.4204	1.3411	1.3843	3481	1.3843	down	down	correct
TVTX.US	Travere Therapeutics Inc	20251031	34.6	35.34	32.11	35.16	6250526	35.16	up	up	correct
TW.US	Tradeweb Markets Inc	20251031	105.09	105.77	102.95	105.39	2098800	105.1542	up	up	correct
TWIN.US	Twin Disc Incorporated	20251031	15.74	15.86	15.5	15.66	12939	15.5841	down	up	incorrect
TWST.US	Twist Bioscience Corporation	20251031	31.21	34.08	31.01	32.89	1161651	32.89	up	up	correct
TXG.US	10x Genomics Inc	20251031	12.56	13.85	12.44	13.64	2613900	13.64	up	up	correct
TXMD.US	TherapeuticsMD Inc	20251031	1.22	1.24	1.18	1.19	64000	1.19	down	down	correct
TXN.US	Texas Instruments Incorporated	20251031	158.36	162	157.8	161.46	8707900	160.4129	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20251031	165.52	166.25	162.59	163.58	1083021	162.9292	down	up	incorrect
TYRA.US	Tyra Biosciences Inc	20251031	15.57	16.05	15.13	15.84	157029	15.84	up	up	correct
TZOO.US	Travelzoo	20251031	8.06	8.55	8	8.42	180300	8.42	up	up	correct
UAL.US	United Airlines Holdings Inc	20251031	93.49	94.8	92.91	94.04	5829900	94.04	up	down	incorrect
UBCP.US	United Bancorp Inc	20251031	13.05	13.075	13.05	13.075	2808	12.8968	up	down	incorrect
UBFO.US	United Security Bancshares	20251031	9.12	9.26	9.11	9.165	21112	9.0574	up	up	correct
UBOH.US	United Bancshares Inc	20251031	35.06	35.06	35.06	35.06	300	34.8259
UBSI.US	United Bankshares Inc	20251031	35.52	36.07	35.32	35.79	981270	35.446	up	up	correct
UCL.US	uCloudlink Group Inc	20251031	2.16	2.24	2.16	2.204	1888	2.204	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20251031	27.14	27.95	26.88	27.41	471396	27.41	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20251031	5.71	5.81	5.59	5.695	3458107	5.695	down	up	incorrect
UEIC.US	Universal Electronics Inc	20251031	3.91	3.94	3.86	3.89	37240	3.89	down	down	correct
UFCS.US	United Fire Group Inc	20251031	30.1	30.345	29.85	30.23	106171	29.9373	up	up	correct
UFPI.US	UFP Industries Inc	20251031	92.98	93.5	90.95	92.13	667300	91.4622	down	down	correct
UFPT.US	UFP Technologies Inc	20251031	185.75	192.87	182.865	192.64	155911	192.64	up	up	correct
UG.US	United	20251031	7.25	7.25	7.17	7.17	5929	6.9193	down	down	correct
UGRO.US	urban	20251031	0.368	0.39	0.36	0.38	16324	9.5	up	up	correct
UHAL.US	AMERCO	20251031	52.36	53.22	52	53.16	134700	53.16	up	up	correct
UK.US	Ucommune International Ltd	20251031	0.97	0.97	0.94	0.9699	10983	0.9699	down	up	incorrect
UKOMW.US	Ucommune International Ltd	20251031	0.0029	0.009	0.0014	0.0022	189940	0.0022	down	up	incorrect
ULBI.US	Ultralife Corporation	20251031	6.87	7.175	6.87	7.03	36787	7.03	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20251031	3.68	3.88	3.64	3.86	3025873	3.86	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20251031	16.38	16.43	15.86	16.18	82264	16.0669	down	up	incorrect
ULTA.US	Ulta Beauty Inc	20251031	509.01	521.35	508.03	519.88	509600	519.88	up	up	correct
UMBF.US	UMB Financial Corporation	20251031	106.56	107.34	103.86	106.88	660555	106.4767	up	up	correct
UNB.US	Union Bankshares Inc	20251031	22.5	23	22.44	22.82	7500	22.4911	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20251031	4.82	4.83	4.63	4.75	433800	4.75	down	down	correct
UNIT.US	Uniti Group Inc	20251031	5.77	5.92	5.72	5.76	2185456	5.76	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20251031	45.16	45.75	44.34	45.41	30956	45.1405	up	down	incorrect
UONE.US	Urban One Inc	20251031	1.27	1.29	1.25	1.27	1250	12.7
UONEK.US	Urban One Inc	20251031	0.62	0.62	0.5773	0.6	3129	6	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20251031	4.75	4.8259	4.481	4.72	14467	4.72	down	down	correct
UPLD.US	Upland Software Inc	20251031	2.06	2.15	2.0482	2.08	56206	2.08	up	up	correct
UPST.US	Upstart Holdings Inc	20251031	46.21	47.99	45.82	47.52	6178600	47.52	up	up	correct
UPWK.US	Upwork Inc	20251031	16.28	16.54	15.91	15.94	2408709	15.94	down	down	correct
URBN.US	Urban Outfitters Inc	20251031	65.95	65.95	63.73	64.61	2435100	64.61	down	down	correct
URGN.US	UroGen Pharma Ltd	20251031	19.99	20.72	19.735	20.47	813547	20.47	up	up	correct
UROY.US	Uranium Royalty Corp	20251031	4.91	5.02	4.78	4.86	5393900	4.86	down	down	correct
USAU.US	U.S. Gold Corp	20251031	15.42	15.62	14.85	15.32	255000	15.32	down	down	correct
USCB.US	US Century Bank	20251031	17.16	17.4	17.08	17.26	22044	17.0551	up	up	correct
USEG.US	U.S. Energy Corp	20251031	1.17	1.25	1.17	1.23	993053	1.23	up	up	correct
USIO.US	Usio Inc	20251031	1.43	1.495	1.43	1.47	83076	1.47	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20251031	122.27	123.69	117.04	117.22	120800	117.0943	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20251031	21.63	21.63	21.63	21.63	0	21.0718
USQSX.US	USQ Core Real Estate Fund	20251031	21.76	21.76	21.76	21.76	0	21.76
UTHR.US	United Therapeutics Corporation	20251031	451.6	452.525	440.505	445.43	753608	445.43	down	down	correct
UTMD.US	Utah Medical Products Inc	20251031	56.84	59.3899	56.34	58.1	9331	57.7867	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251031	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20251031	2.5	2.5	2.49	2.5	22100	2.5
UVSP.US	Univest Financial Corporation	20251031	29.45	29.78	29.21	29.36	89342	28.9561	down	down	correct
UXIN.US	Uxin Limited	20251031	2.54	2.6	2.45	2.5	189768	2.5	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20251031	39.63	40.34	38.89	39.78	10774	39.0753	up	up	correct
VALN.US	Valneva SE	20251031	9.38	9.57	9.2618	9.27	9058	9.27	down	down	correct
VALU.US	Value Line Inc	20251031	36.8003	36.8003	36.66	36.66	1274	36.3484	down	up	incorrect
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251031	0.03	0.03	0.0001	0.0001	524	0.0001	down	up	incorrect
VBNK.US	VersaBank Common Shares	20251031	11.88	11.98	11.76	11.87	105796	11.8555	down	up	incorrect
VC.US	Visteon Corporation	20251031	104.56	107.47	104.17	107.16	671400	106.4475	up	up	correct
VCEL.US	Vericel Corporation	20251031	34.48	35.64	33.7637	35.06	634997	35.06	up	up	correct
VCNX.US	Vaccinex Inc	20251031	0.55	0.63	0.55	0.63	2700	0.63	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20251031	28.72	28.72	28.72	28.72	0	27.8384
VCTR.US	Victory Capital Holdings Inc	20251031	61.5	62.71	60.65	62.27	401347	61.7864	up	up	correct
VCYT.US	Veracyte Inc	20251031	35.19	36.38	35.16	36.08	623746	36.08	up	down	incorrect
VECO.US	Veeco Instruments Inc	20251031	29.11	29.265	28.33	28.75	563040	28.75	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251031	2.14	2.14	2.11	2.12	12241	2.12	down	down	correct
VELO.US	Velocity Acquisition Corp	20251031	5.05	5.585	4.925	5.55	313200	5.55	up	up	correct
VEON.US	VEON Ltd	20251031	47.5	48.98	47.5	48.15	55000	48.15	up	up	correct
VERA.US	Vera Therapeutics Inc	20251031	29.46	29.9047	27.5	28.46	1535942	28.46	down	down	correct
VERB.US	Verb Technology Company Inc	20251031	4.24	4.33	4.2	4.31	264215	4.31	up	up	correct
VERI.US	Veritone Inc	20251031	6.27	6.328	5.925	6.26	5231979	6.26	down	down	correct
VERO.US	Venus Concept Inc	20251031	2.2	2.2	2.1	2.14	14100	2.14	down	down	correct
VERU.US	Veru Inc	20251031	2.93	2.99	2.85	2.95	178394	2.95	up	up	correct
VERX.US	Vertex Inc	20251031	22.5	23.14	22.425	22.9	2264700	22.9	up	up	correct
VFF.US	Village Farms International Inc	20251031	3.07	3.218	3.04	3.17	1435355	3.17	up	up	correct
VFLEX.US	VFLEX	20251031	27.33	27.33	27.33	27.33	0	26.6987
VG.US	Vonage Holdings Corp	20251031	8.6	8.79	8.54	8.57	6394400	8.5463	down	down	correct
VIA.US	Via Renewables Inc	20251031	53.21	53.85	52.38	53.43	106600	53.43	up	up	correct
VIASP.US	Via Renewables Inc	20251031	25.525	25.58	25.45	25.58	1300	24.9163	up	up	correct
VIAV.US	Viavi Solutions Inc	20251031	17.315	17.91	16.98	17.7	8838281	17.7	up	up	correct
VICR.US	Vicor Corporation	20251031	91.37	92.59	89.98	90.73	343856	90.73	down	down	correct
VINC.US	Vincerx Pharma Inc	20251031	0.0051	0.0055	0.0002	0.0055	20821	0.0055	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20251031	11.42	11.58	11.23	11.53	114900	11.3843	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20251031	3.02	3.2	2.94	3.13	206744	3.13	up	down	incorrect
VIR.US	Vir Biotechnology Inc	20251031	5.87	5.98	5.76	5.96	1006327	5.96	up	down	incorrect
VIRC.US	Virco Mfg. Corporation	20251031	7.22	7.35	7.12	7.32	86357	7.2926	up	up	correct
VIRT.US	Virtu Financial Inc	20251031	34.89	35.51	34.11	34.84	1301973	34.4072	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20251031	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251031	2.48	2.55	2.48	2.53	1000	2.53	up	up	correct
VITL.US	Vital Farms Inc	20251031	33.46	33.95	32.3	32.85	1098500	32.85	down	down	correct
VIVE.US	Viveve Medical Inc	20251031	0.0001	0.0001	0.0001	0.0001	313	0.0001
VKTX.US	Viking Therapeutics Inc	20251031	38.5	38.88	36.9405	38.08	3604069	38.08	down	down	correct
VLGEA.US	Village Super Market Inc	20251031	31.24	31.59	30.86	31.37	42302	31.1502	up	down	incorrect
VLY.US	Valley National Bancorp	20251031	10.79	10.91	10.67	10.87	11158600	10.7697	up	up	correct
VLYPO.US	Valley National Bancorp	20251031	25.35	25.35	25.2	25.25	2367	24.7556	down	down	correct
VLYPP.US	Valley National Bancorp	20251031	25.25	25.37	25.25	25.37	1720	24.8574	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20251031	1.48	1.48	1.37	1.45	2315	58	down	down	correct
VMD.US	Viemed Healthcare Inc	20251031	6.4	6.52	6.355	6.46	160700	6.46	up	up	correct
VMEO.US	Vimeo Inc	20251031	7.78	7.81	7.78	7.8	1259500	7.8	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20251031	4.36	4.51	4.28	4.35	1119187	4.35	down	down	correct
VNET.US	21Vianet Group Inc	20251031	10.37	10.72	10.34	10.4	2328300	10.4	up	up	correct
VNO.US	PO	20251031	14.86	14.86	14.6485	14.78	27533	14.5019	down	down	correct
VNOM.US	Viper Energy Partners LP	20251031	37.5	37.68	37.15	37.56	1224118	36.5521	up	up	correct
VOD.US	Vodafone Group Plc	20251031	11.92	12.0753	11.92	12.05	8167447	11.7943	up	up	correct
VOR.US	Vor Biopharma Inc	20251031	25.22	26.76	24.05	24.11	224500	24.11	down	down	correct
VRA.US	Vera Bradley Inc	20251031	2.28	2.515	2.28	2.35	312159	2.35	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20251031	1.55	1.62	1.53	1.58	53300	1.58	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251031	3.49	3.678	3.466	3.61	33100	3.61	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20251031	23.74	24.045	23.35	23.63	1306809	23.63	down	up	incorrect
VREX.US	Varex Imaging Corporation	20251031	12.01	12.14	11.38	11.69	256200	11.69	down	up	incorrect
VRM.US	Vroom Inc	20251031	23.42	23.996	23.42	23.57	3000	23.57	up	down	incorrect
VRME.US	VerifyMe Inc	20251031	0.99	1.05	0.97	0.9858	215700	0.9858	down	down	correct
VRNA.US	Verona Pharma plc	20251031	83	91	83	86	2235300	86	up	up	correct
VRNS.US	Varonis Systems Inc	20251031	35	35.35	33.61	35.23	5728600	35.23	up	down	incorrect
VRNT.US	Verint Systems Inc	20251031	20.27	20.29	20.26	20.28	921100	20.28	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20251031	0.021	0.021	0.021	0.021	500	0.021
VRRM.US	Verra Mobility Corporation	20251031	23.27	23.72	22.78	23.21	2569000	23.21	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20251031	218.02	219.01	215.34	218.76	2619341	218.3066	up	up	correct
VRSN.US	VeriSign Inc	20251031	235.87	240.42	233.818	239.8	946222	238.176	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20251031	160.81	164.93	160.18	162.82	53323	160.4647	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251031	416.28	426.96	415.76	425.57	1499268	425.57	up	up	correct
VS.US	Versus Systems Inc	20251031	2.05	2.06	1.93	1.98	24500	1.98	down	down	correct
VSAT.US	Viasat Inc	20251031	38.92	40.47	38.76	39.82	1775200	39.82	up	up	correct
VSEC.US	VSE Corporation	20251031	177.15	181.38	173.3776	180.68	313734	180.5935	up	down	incorrect
VSSYW.US	Versus Systems Inc	20251031	0.034	0.034	0.034	0.034	0	0.034
VSTA.US	Vasta Platform Limited	20251031	4.86	4.99	4.86	4.9	5887	4.9	up	down	incorrect
VSTM.US	Verastem Inc	20251031	9.22	9.47	9.1	9.45	1798300	9.45	up	down	incorrect
VTGN.US	VistaGen Therapeutics Inc	20251031	3.77	3.97	3.71	3.94	231500	3.94	up	up	correct
VTRS.US	Viatris Inc	20251031	10.31	10.43	10.24	10.36	12301700	10.2411	up	up	correct
VTSI.US	VirTra Inc	20251031	5.9	6.08	5.85	6.08	13400	6.08	up	up	correct
VTVT.US	vTv Therapeutics Inc	20251031	20.04	21.89	20.04	21.75	3100	21.75	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251031	8.42	9.5	8.1	8.53	5419960	8.53	up	up	correct
VUZI.US	Vuzix Corporation	20251031	3.33	3.44	3.295	3.35	1006161	3.35	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20251031	2.56	2.63	2.55	2.58	77800	2.58	up	up	correct
VVPR.US	VivoPower International PLC	20251031	4.55	4.603	2.75	2.95	2172400	2.95	down	down	correct
VXRT.US	Vaxart Inc	20251031	0.34	0.35	0.33	0.33	860900	0.33	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20251031	4.49	4.71	4.4	4.67	318800	4.67	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20251031	0.363	0.367	0.35	0.356	1165200	0.356	down	down	correct
WABC.US	Westamerica Bancorporation	20251031	48.01	48.035	47.2	47.65	150275	46.7608	down	down	correct
WAFD.US	Washington Federal Inc	20251031	29.11	29.19	28.7501	29.03	585781	28.5443	down	down	correct
WAFDP.US	Washington Federal Inc	20251031	16.64	16.64	16.51	16.54	5300	16.2479	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20251031	1.66	1.81	1.62	1.75	12400	1.75	up	up	correct
WAL.US	PA	20251031	21.15	21.25	20.88	21.17	824679	20.924	up	up	correct
WALD.US	Waldencast Acquisition Corp	20251031	1.79	1.83	1.76	1.81	20500	1.81	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20251031	0.038	0.038	0.038	0.038	1000	0.038
WASH.US	Washington Trust Bancorp Inc	20251031	27.43	27.5	27.01	27.24	132296	26.7238	down	up	incorrect
WATT.US	Energous Corporation	20251031	7.4	7.81	7.289	7.52	30100	7.52	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251031	7.61	7.969	7.53	7.6	13500	7.6	down	down	correct
WB.US	Weibo Corporation	20251031	10.93	11.05	10.83	10.88	630900	10.88	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20251031	35.15	35.92	35.12	35.79	417500	35.79	up	up	correct
WDAY.US	Workday Inc	20251031	232.73	241.32	231.14	239.92	1966800	239.92	up	up	correct
WDC.US	Western Digital Corporation	20251031	155.5	157.65	140.15	150.21	20139900	150.0175	down	down	correct
WDFC.US	WD	20251031	194.3	196.38	192.09	194.28	120500	193.3171	down	up	incorrect
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251031	1.84	1.84	1.84	1.84	0	1.84
WEN.US	The Wendy's Company	20251031	8.52	8.63	8.42	8.54	6708100	8.245	up	up	correct
WERN.US	Werner Enterprises Inc	20251031	23.85	26.305	23.5	26.2	2477918	26.0802	up	up	correct
WEYS.US	Weyco Group Inc	20251031	29.03	29.47	28.66	28.67	13269	28.4473	down	down	correct
WFC.US	PD	20251031	17.9	17.9	17.75	17.75	108314	17.2251	down	down	correct
WFCF.US	Where Food Comes From Inc	20251031	12.39	12.59	12.39	12.59	600	12.59	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20251031	17.2	17.2	17.2	17.2	0	16.9043
WFRD.US	Weatherford International plc Ordinary Shares	20251031	72.61	74.29	71.09	73.69	1236800	73.2371	up	up	correct
WHF.US	WhiteHorse Finance Inc	20251031	7.08	7.31	7	7.18	119130	6.9303	up	up	correct
WHLM.US	Wilhelmina International Inc	20251031	3	3	3	3	15	3
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251031	2.93	3.13	2.9	2.98	4317	17.88	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251031	35.16	36.22	35.1	35.6	5500	35.6	up	up	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251031	115	115	115	115	0	115
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251031	3.81	4.1	3.803	4.09	5700	4.09	up	up	correct
WILC.US	G. Willi	20251031	20.4	21.42	20.4	21.42	600	21.42	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20251031	3.66	3.86	3.66	3.79	109000	3.79	up	up	correct
WINA.US	Winmark Corporation	20251031	392.72	411.65	392.72	403.17	57075	401.3763	up	down	incorrect
WING.US	Wingstop Inc	20251031	215.65	217.462	206	216.63	1418600	216.071	up	down	incorrect
WINT.US	Windtree Therapeutics Inc	20251031	0.1	0.11	0.09	0.1	260300	0.1
WINV.US	WinVest Acquisition Corp. Common Stock	20251031	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251031	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251031	137.08	148.33	136.67	145.54	2459100	145.54	up	up	correct
WKEY.US	WISeKey International Holding AG	20251031	19	19.8	15.36	17	2615872	17	down	down	correct
WKHS.US	Workhorse Group Inc	20251031	1.02	1.02	0.973	1.01	186417	12.12	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20251031	3.1	3.2	3.02	3.16	171800	3.16	up	up	correct
WLDN.US	Willdan Group Inc	20251031	92.75	95.84	92.1	94.51	205100	94.51	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20251031	132.67	133.815	127.78	128.38	66627	127.7347	down	down	correct
WMG.US	Warner Music Group Corp	20251031	31.69	32.155	31.57	31.96	1600763	31.5531	up	up	correct
WNEB.US	Western New England Bancorp Inc	20251031	11.35	11.48	11.21	11.37	48361	11.2461	up	down	incorrect
WNW.US	Wunong Net Technology Company Limited	20251031	1.54	1.7991	1.54	1.64	13203	1.64	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20251031	3.36	3.377	3.1	3.18	3983100	3.18	down	down	correct
WORX.US	SCWorx Corp	20251031	0.319	0.32	0.3	0.305	1120400	0.305	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20251031	1.98	2.01	1.97	2	38700	2	up	up	correct
WRAP.US	Wrap Technologies Inc	20251031	2.76	2.93	2.75	2.81	781600	2.81	up	up	correct
WRLD.US	World Acceptance Corporation	20251031	127.24	128.05	124.45	127.47	76300	127.47	up	up	correct
WSBC.US	WesBanco Inc	20251031	29.91	30.43	29.73	30.1	954142	29.4312	up	up	correct
WSBCP.US	WesBanco Inc	20251031	24.96	24.97	24.95	24.95	20700	24.95	down	down	correct
WSBF.US	Waterstone Financial Inc	20251031	15.27	15.52	15.19	15.3	41000	15.1623	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251031	21.74	22.1	21.1	21.75	2096600	21.6017	up	up	correct
WSFS.US	WSFS Financial Corporation	20251031	52.8	53	51.74	52.09	375308	51.7927	down	down	correct
WTBA.US	West Bancorporation Inc	20251031	21.4	21.485	20.81	21.27	60852	20.8212	down	down	correct
WTER.US	The Alkaline Water Company Inc	20251031	0.013	0.0139	0.0115	0.0135	202915	0.135	up	up	correct
WTFC.US	Wintrust Financial Corporation	20251031	127.22	130.22	125.95	130.02	536340	129.0677	up	up	correct
WTW.US	Weight Watchers International Inc	20251031	312.57	316.22	311.7	313.1	950693	312.2365	up	up	correct
WVE.US	Wave Life Sciences Ltd	20251031	8.29	9.09	8.175	9.04	5246934	9.04	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20251031	3.51	3.51	2.49	3.15	123100	3.15	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251031	3.185	3.2	3.185	3.2	2209	2.9972	up	up	correct
WW.US	WW International Inc	20251031	33.82	35.38	33.212	34.82	224600	34.82	up	down	incorrect
WWD.US	Woodward Inc	20251031	265.93	267.52	260.9	262.11	471198	261.6136	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20251031	119.28	120.05	117.8	118.99	1703200	118.4852	down	down	correct
XAIR.US	Beyond Air Inc	20251031	1.99	2.08	1.98	2.06	72151	2.06	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20251031	3.29	3.45	3.26	3.34	59069	3.34	up	up	correct
XBIT.US	XBiotech Inc	20251031	2.4	2.405	2.33	2.35	17545	2.35	down	down	correct
XCAPX.US	ACAP Strategic Fund	20251031	29.66	29.66	29.66	29.66	0	29.66
XCUR.US	Exicure Inc	20251031	4.475	4.5	4.39	4.4	3293	4.4	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20251031	22.54	22.54	22.54	22.54	0	22.54
XEL.US	Xcel Energy Inc	20251031	81.18	81.81	79.8	81.17	6202751	80.5483	down	down	correct
XELA.US	Exela Technologies Inc	20251031	0.061	0.061	0.061	0.061	600	0.061
XELB.US	Xcel Brands Inc	20251031	1.24	1.26	1.19	1.26	25504	1.26	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20251031	42.26	42.72	41.45	41.92	766100	41.92	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20251031	9.76	9.97	9.57	9.7	1933500	9.7	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20251031	3.99	4.11	3.91	4.04	649300	4.04	up	up	correct
XGN.US	Exagen Inc	20251031	11.76	11.82	11.58	11.67	101900	11.67	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20251031	10.19	10.19	10.19	10.19	0	9.2864
XLO.US	Xilio Therapeutics Inc. Common Stock	20251031	0.828	0.828	0.771	0.797	779400	0.797	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251031	48.52	50.035	48.23	48.69	665500	48.69	up	up	correct
XNCR.US	Xencor Inc	20251031	14.13	14.85	13.8	14.71	1210912	14.71	up	down	incorrect
XNET.US	Xunlei Limited	20251031	8.72	8.99	8.69	8.91	228600	8.91	up	down	incorrect
XOMA.US	XOMA Corporation	20251031	32.77	33.9	32.59	32.98	35700	32.98	up	up	correct
XOMAO.US	XOMA Corporation	20251031	25.44	25.44	25.32	25.32	1800	24.8011	down	down	correct
XOMAP.US	XOMA Corporation	20251031	26.3	26.3	26.084	26.084	800	25.5607	down	down	correct
XONE.US	The ExOne Company	20251031	49.66	49.67	49.66	49.669	60000	48.8652	up	up	correct
XOS.US	Xos Inc	20251031	2.62	2.72	2.6	2.72	19758	2.72	up	up	correct
XOSWW.US	Xos Equity Warrants	20251031	0.0088	0.0097	0.0087	0.0097	31393	0.0097	up	up	correct
XP.US	XP Inc	20251031	17.93	18.23	17.91	18.22	4575900	18.0384	up	up	correct
XPEL.US	XPEL Inc	20251031	34.77	34.99	33.56	34.1	431000	34.1	down	down	correct
XPER.US	Xperi Holding Corporation	20251031	6.59	6.81	6.57	6.72	495500	6.72	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251031	5.66	5.66	5.66	5.66	0	5.5168
XRAY.US	DENTSPLY SIRONA Inc	20251031	12.42	12.645	12.26	12.61	2903649	12.4302	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251031	0.641	0.641	0.6025	0.6025	254817	0.6025	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251031	3.09	3.35	3.09	3.32	7562400	3.2865	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20251031	9.47	9.47	9.47	9.47	0	9.2112
XSICX.US	Voya Senior Income Fund Class	20251031	9.44	9.44	9.44	9.44	0	9.2446
XSIIX.US	ING Senior Incm Fd	20251031	9.42	9.42	9.42	9.42	0	9.2084
XSIWX.US	ING Senior Incm Fd	20251031	9.48	9.48	9.48	9.48	0	9.2668
XSLCX.US	Invesco Senior Loan Fund Class	20251031	5.66	5.66	5.66	5.66	0	5.5187
XTLB.US	XTL Biopharmaceuticals Ltd	20251031	1.0701	1.0875	1.05	1.07	49380	1.07	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20251031	1.45	1.53	1.43	1.51	32340	22.65	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251031	0.12	0.137	0.12	0.129	645688	2.064	up	up	correct
YI.US	111 Inc	20251031	4.37	4.4	4.37	4.37	1100	4.37
YJ.US	Yunji Inc	20251031	1.83	1.865	1.8	1.827	6900	1.827	down	up	incorrect
YORW.US	The York Water Company	20251031	30.6	31.1705	30.34	31.07	137956	30.6374	up	up	correct
YQ.US	17 Education & Technology Group Inc	20251031	5.21	5.39	5.07	5.37	13600	5.37	up	down	incorrect
YTRA.US	Yatra Online Inc	20251031	1.46	1.47	1.4	1.45	123400	1.45	down	down	correct
Z.US	Zillow Group Inc	20251031	72.05	75.41	69.83	74.98	6285100	74.98	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20251031	264.53	272.08	261.49	269.25	659300	269.25	up	down	incorrect
ZCMD.US	Zhongchao Inc	20251031	0.622	0.735	0.622	0.683	11563	5.464	up	down	incorrect
ZD.US	Ziff Davis Inc.	20251031	33.68	34.19	33.5	33.9	520500	33.9	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251031	1.305	1.35	1.305	1.35	6900	1.35	up	up	correct
ZEUS.US	Olympic Steel Inc	20251031	34.23	38.1	33.4987	37	245614	36.8478	up	up	correct
ZG.US	Zillow Group Inc	20251031	69.96	72.08	66.65	71.53	1146700	71.53	up	up	correct
ZION.US	Zions Bancorporation National Association	20251031	51.62	52.23	51.21	52.11	1667574	51.2934	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20251031	21.66	21.66	21.5	21.52	1420	20.9046	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251031	14	14	14	14	0	14
ZKIN.US	ZK International Group Co. Ltd	20251031	2.18	2.541	2.18	2.44	83200	2.44	up	down	incorrect
ZLAB.US	Zai Lab Limited	20251031	25.685	26.33	25.6	26.13	625900	26.13	up	down	incorrect
ZM.US	Zoom Video Communications Inc	20251031	84.42	87.41	84.42	87.23	4021500	87.23	up	down	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20251031	1.46	1.51	1.45	1.5	428000	1.5	up	up	correct
ZS.US	Zscaler Inc	20251031	326.085	333.27	324.42	331.14	1632000	331.14	up	up	correct
ZUMZ.US	Zumiez Inc	20251031	21.86	21.91	21.26	21.65	183954	21.65	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20251031	20.8	26.99	11.5	26.99	161744	26.99	up	up	correct
ZYXI.US	Zynex Inc	20251031	1.21	1.23	1.13	1.15	163200	1.15	down	down	correct