CollectAI

close-nasdaq_stocks

2023/10/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20231017	6.18	6.18	6.18	6.18	0	6.18
AACG.US	ATA Creativity Global	20231017	1.1	1.13	1.02	1.08	2300	1.08	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20231017	10.7	10.7	10.69	10.69	119400	10.69	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20231017	10.65	10.65	10.65	10.65	0	10.65
AADI.US	Aadi Bioscience Inc	20231017	4.23	4.3	4.12	4.18	55700	4.18	down	up	incorrect
AAIDX.US	AAIDX	20231017	19.72	19.72	19.72	19.72	0	19.72
AAL.US	American Airlines Group Inc	20231017	11.88	12.1	11.88	11.94	35207300	11.94	up	up	correct
AAME.US	Atlantic American Corporation	20231017	1.8	1.81	1.73	1.73	2000	1.73	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20231017	7.48	7.929	7.46	7.59	1181100	7.59	up	up	correct
AAON.US	AAON Inc	20231017	57.08	58.59	57.08	57.32	392200	57.32	up	up	correct
AAPL.US	Apple Inc	20231017	176.65	178.42	174.8	177.15	57549400	177.15	up	up	correct
AATC.US	Image Sensing Systems Inc	20231017	5.47	5.7	5.43	5.7	6400	5.7	up	up	correct
ABCB.US	Ameris Bancorp	20231017	38.21	39.56	38.21	38.75	639900	38.75	up	up	correct
ABCL.US	AbCellera Biologics Inc	20231017	4.23	4.419	4.22	4.4	1300293	4.4	up	up	correct
ABCM.US	Abcam plc	20231017	22.82	22.91	22.72	22.87	3766100	22.87	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20231017	4.25	4.43	4.22	4.34	72400	4.34	up	down	incorrect
ABIO.US	ARCA biopharma Inc	20231017	2.01	2.04	2.01	2.04	5600	2.04	up	up	correct
ABNB.US	Airbnb Inc	20231017	123.76	126.78	122.66	125.71	3073600	125.71	up	down	incorrect
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20231017	3.75	3.9	3.74	3.84	410900	3.84	up	up	correct
ABR.US	PF	20231017	17.98	17.98	17.65	17.82	37177	17.82	down	up	incorrect
ABSI.US	Absci Corporation Common Stock	20231017	1.42	1.5	1.4	1.48	348100	1.48	up	down	incorrect
ABUS.US	Arbutus Biopharma Corporation	20231017	1.9	1.92	1.86	1.89	507900	1.89	down	up	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20231017	0.94	0.95	0.874	0.874	50900	0.874	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20231017	24.08	24.6	23.39	23.4	1448400	23.4	down	up	incorrect
ACAH.US	Atlantic Coastal Acquisition Corp	20231017	10.52	10.69	10.49	10.69	2800	10.69	up	up	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20231017	10.8	10.8	10.8	10.8	0	10.8
ACAQ.US	UN	20231017	8.95	10.29	8.9	10.2	8083	10.2	up	up	correct
ACB.US	Aurora Cannabis Inc	20231017	0.4953	0.536	0.49	0.5187	6954202	0.5187	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20231017	12.035	12.035	12.035	12.035	0	12.035
ACCD.US	Accolade Inc	20231017	7.04	7.45	7.01	7.22	535300	7.22	up	up	correct
ACER.US	Acer Therapeutics Inc	20231017	0.771	0.835	0.7644	0.8069	74250	0.8069	up	up	correct
ACET.US	Adicet Bio Inc	20231017	1.43	1.52	1.4	1.5	521000	1.5	up	up	correct
ACGL.US	Arch Capital Group Ltd	20231017	85.44	87.14	85.44	86.62	1935600	86.62	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20231017	16.96	17.06	16.7	16.77	25800	16.77	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20231017	19.63	19.75	19.5	19.63	14300	19.63
ACHC.US	Acadia Healthcare Company Inc	20231017	78.41	79.86	78.21	78.76	645200	78.76	up	up	correct
ACHL.US	Achilles Therapeutics plc	20231017	0.9	0.9	0.86	0.87	50668	0.87	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20231017	3.73	3.95	3.73	3.89	35200	3.89	up	up	correct
ACIU.US	AC Immune SA	20231017	2.71	2.89	2.7	2.8	36600	2.8	up	up	correct
ACIW.US	ACI Worldwide Inc	20231017	20.62	21.81	20.62	21.77	917381	21.77	up	up	correct
ACLS.US	Axcelis Technologies Inc	20231017	160.17	163.41	153.06	161.16	522800	161.16	up	down	incorrect
ACMR.US	ACM Research Inc	20231017	18.31	21.07	18.13	19.75	2685100	19.75	up	up	correct
ACNB.US	ACNB Corporation	20231017	33.38	34.6	33.38	33.6	13000	33.6	up	down	incorrect
ACOR.US	Acorda Therapeutics Inc	20231017	9.92	10.49	9.7	10.2	3300	10.2	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20231017	5.58	5.66	5.5	5.52	896300	5.52	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20231017	0.65	0.68	0.63	0.64	66000	0.64	down	down	correct
ACST.US	Acasti Pharma Inc	20231017	2.64	2.7	2.58	2.61	4600	2.61	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20231017	28.35	28.68	28.195	28.29	215600	28.29	down	down	correct
ACTG.US	Acacia Research Corporation	20231017	3.62	3.67	3.57	3.57	127400	3.57	down	up	incorrect
ACVA.US	ACV Auctions Inc	20231017	14.23	15.01	14.14	14.77	884100	14.77	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20231017	4.5	5.2	4.36	5.1	822600	5.1	up	up	correct
ADAG.US	Adagene Inc	20231017	1.33	1.39	1.33	1.34	7200	1.34	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20231017	0.646	0.665	0.61	0.629	607400	0.629	down	up	incorrect
ADBE.US	Adobe Inc	20231017	545.41	560.8	543.34	560.09	2355300	560.09	up	up	correct
ADC.US	PA	20231017	16.49	16.49	16.2	16.35	8335	16.2601	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20231017	1.84	1.99	1.84	1.94	164700	1.94	up	down	incorrect
ADI.US	Analog Devices Inc	20231017	169.49	174.07	168.73	172.61	2283600	172.61	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20231017	3.02	3.02	2.81	2.92	16400	2.92	down	up	incorrect
ADMA.US	ADMA Biologics Inc	20231017	3.36	3.52	3.36	3.44	1684900	3.44	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20231017	0.61	0.62	0.5856	0.592	64723	0.592	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20231017	0.44	0.44	0.415	0.42	102900	0.42	down	up	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20231017	0.0594	0.06	0.05	0.05	24617	0.05	down	up	incorrect
ADOC.US	Edoc Acquisition Corp	20231017	11.48	11.48	11.48	11.48	3	11.48
ADOCR.US	Edoc Acquisition Corp	20231017	0.0813	0.11	0.0813	0.11	2400	0.11	up	up	correct
ADP.US	Automatic Data Processing Inc	20231017	250.4	250.41	248.05	249.33	1054600	249.33	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20231017	4.29	4.6	4.29	4.44	1246200	4.44	up	up	correct
ADSK.US	Autodesk Inc	20231017	209.32	215.44	208.23	213.99	1000000	213.99	up	up	correct
ADTN.US	ADTRAN Inc	20231017	7.52	7.62	7.22	7.49	995200	7.49	down	down	correct
ADTX.US	Aditxt Inc	20231017	9.85	10.76	9.85	9.96	91800	9.96	up	up	correct
ADUS.US	Addus HomeCare Corporation	20231017	81.93	83.98	81.93	83.44	69400	83.44	up	up	correct
ADV.US	Advantage Solutions Inc	20231017	2.77	2.93	2.74	2.88	372400	2.88	up	down	incorrect
ADVM.US	Adverum Biotechnologies Inc	20231017	0.87	1	0.861	0.94	534300	0.94	up	down	incorrect
ADXN.US	Addex Therapeutics Ltd	20231017	0.41	0.44	0.405	0.42	630	8.4	up	down	incorrect
ADXS.US	Advaxis Inc	20231017	0.91	0.95	0.91	0.91	1637	0.91
AEAEU.US	AltEnergy Acquisition Corp. Unit	20231017	10.86	10.86	10.86	10.86	0	10.86
AEHL.US	Antelope Enterprise Holdings Limited	20231017	2.65	2.8	2.61	2.7	7300	2.7	up	up	correct
AEHR.US	Aehr Test Systems	20231017	36.38	37.35	35.15	36.66	1558300	36.66	up	up	correct
AEI.US	Alset EHome International Inc	20231017	1.24	1.32	1.24	1.26	6700	1.26	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20231017	96.12	98.57	95.27	97.66	286300	97.66	up	down	incorrect
AEL.US	PB	20231017	22.38	22.5958	22.38	22.47	14818	22.47	up	up	correct
AEMD.US	Aethlon Medical Inc	20231017	1.42	1.64	1.42	1.44	38600	1.44	up	up	correct
AEP.US	American Electric Power Company Inc	20231017	75.6	76.41	75.16	75.67	2236700	75.67	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20231017	0.38	0.4	0.37	0.37	11900	0.37	down	down	correct
AEYE.US	AudioEye Inc	20231017	4.95	5.23	4.91	5.07	42800	5.07	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20231017	1.78	1.85	1.77	1.79	2900	1.79	up	up	correct
AFBI.US	Affinity Bancshares Inc	20231017	15.13	15.49	14.66	14.66	6521	14.66	down	down	correct
AFCG.US	AFC Gamma Inc	20231017	11.5	11.76	11.5	11.72	95600	11.72	up	down	incorrect
AFIB.US	Acutus Medical Inc	20231017	0.621	0.64	0.6	0.6	21800	0.6	down	up	incorrect
AFMD.US	Affimed N.V	20231017	0.385	0.4	0.381	0.397	272500	0.397	up	down	incorrect
AFRM.US	Affirm Holdings Inc	20231017	18.59	20.077	18.44	19.97	12655300	19.97	up	up	correct
AFYA.US	Afya Limited	20231017	15.69	15.96	15.51	15.8	156100	15.8	up	up	correct
AGBA.US	AGBA Acquisition Limited	20231017	0.485	0.535	0.48	0.49	477700	0.49	up	down	incorrect
AGBAW.US	AGBA Acquisition Limited	20231017	0.0157	0.0157	0.015	0.015	2257	0.015	down	down	correct
AGEN.US	Agenus Inc	20231017	1.1	1.16	1.08	1.14	2682400	1.14	up	up	correct
AGFY.US	Agrify Corporation	20231017	2.65	2.87	2.422	2.8	34800	2.8	up	up	correct
AGIL.US	AgileThought Inc	20231017	0.153	0.16	0.148	0.159	2182300	0.159	up	up	correct
AGILW.US	AgileThought Inc	20231017	0.0044	0.0044	0.0044	0.0044	1000	0.0044
AGIO.US	Agios Pharmaceuticals Inc	20231017	22.98	23.36	22.04	22.64	477500	22.64	down	up	incorrect
AGLE.US	Aeglea BioTherapeutics Inc	20231017	13.45	15.385	12.2	13.65	149600	13.65	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20231017	1.76	1.76	1.76	1.76	143	1.76
AGNC.US	AGNC Investment Corp	20231017	8.83	8.915	8.77	8.85	16109290	8.6983	up	up	correct
AGNCM.US	AGNC Investment Corp	20231017	23	23.17	22.91	23.05	33900	23.05	up	up	correct
AGNCN.US	AGNC Investment Corp	20231017	25	25.06	24.94	25.06	33100	25.06	up	down	incorrect
AGNCO.US	AGNC Investment Corp	20231017	22.76	22.89	22.623	22.68	18500	22.68	down	down	correct
AGNCP.US	AGNC Investment Corp.	20231017	21.27	21.4	21.11	21.27	56800	21.27
AGRI.US	AgriFORCE Growing Systems Ltd	20231017	3.14	3.68	2.77	2.98	2504600	2.98	down	down	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20231017	0.0201	0.0201	0.0175	0.0199	1368	0.0199	down	down	correct
AGRX.US	Agile Therapeutics Inc	20231017	1.84	1.89	1.75	1.77	25600	1.77	down	down	correct
AGYS.US	Agilysys Inc	20231017	67.69	69.46	67.69	68.96	84100	68.96	up	up	correct
AHCO.US	AdaptHealth Corp	20231017	7.05	7.55	7.05	7.51	1735100	7.51	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20231017	0.7	0.749	0.7	0.7	5800	0.7
AIHS.US	Senmiao Technology Limited	20231017	0.39	0.47	0.37	0.43	15300	0.43	up	up	correct
AIP.US	Arteris Inc. Common Stock	20231017	5.87	6.08	5.87	5.96	101500	5.96	up	up	correct
AIRG.US	Airgain Inc	20231017	3.51	3.51	3.35	3.35	20000	3.35	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20231017	6.5	6.93	6.5	6.79	71200	6.79	up	up	correct
AIRT.US	Air T Inc	20231017	22.89	23.49	22.15	22.6	10200	22.6	down	down	correct
AIRTP.US	Air T Inc	20231017	19.64	20.29	18.945	20.29	8000	20.29	up	down	incorrect
AKAM.US	Akamai Technologies Inc	20231017	107.3	108.32	107.18	107.64	1193700	107.64	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20231017	0.905	0.959	0.9	0.907	1561700	0.907	up	up	correct
AKRO.US	Akero Therapeutics Inc	20231017	14.38	15.019	14.325	14.38	1271700	14.38
AKTS.US	Akoustis Technologies Inc	20231017	0.789	0.843	0.766	0.816	558700	0.816	up	up	correct
AKTX.US	Akari Therapeutics Plc	20231017	3.25	3.41	3.25	3.41	800	3.41	up	up	correct
AKU.US	Akumin Inc	20231017	0.18	0.181	0.161	0.171	386100	0.171	down	down	correct
AKYA.US	Akoya Biosciences Inc	20231017	3.45	3.83	3.45	3.7	168200	3.7	up	up	correct
ALCO.US	Alico Inc	20231017	25.08	25.29	24.84	25.06	28500	25.06	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20231017	1.8	1.96	1.75	1.84	4985900	1.84	up	up	correct
ALEC.US	Alector Inc	20231017	6.06	6.36	5.9	6.04	428500	6.04	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20231017	29.5	31.25	29.43	30.64	1456100	30.64	up	up	correct
ALGN.US	Align Technology Inc	20231017	270.93	278.38	270.93	276.76	521780	276.76	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20231017	0.77	0.79	0.7	0.73	37900	0.73	down	up	incorrect
ALGT.US	Allegiant Travel Company	20231017	73.91	75.86	73.91	74.52	135100	74.52	up	up	correct
ALHC.US	Alignment Healthcare Inc	20231017	7.85	8.11	7.56	7.59	1190900	7.59	down	down	correct
ALIM.US	Alimera Sciences Inc	20231017	3.02	3.035	2.92	2.96	9400	2.96	down	down	correct
ALKS.US	Alkermes plc	20231017	27.5	28.01	27.43	27.66	1523700	27.66	up	up	correct
ALKT.US	Alkami Technology Inc	20231017	17.59	18.82	17.5	18.55	834000	18.55	up	up	correct
ALLK.US	Allakos Inc	20231017	1.95	2.06	1.93	1.98	610700	1.98	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20231017	3.22	3.39	3.16	3.19	1121800	3.19	down	down	correct
ALLT.US	Allot Ltd	20231017	2.15	2.17	2.03	2.14	139300	2.14	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20231017	166.45	170.38	164.94	165.98	1457300	165.98	down	down	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20231017	10.9	10.9	10.9	10.9	0	10.9
ALOT.US	AstroNova Inc	20231017	12.67	12.67	12.01	12.01	5900	12.01	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20231017	10.1	10.38	9.81	10.2	742800	10.2	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20231017	0.64	0.68	0.64	0.67	96200	0.67	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20231017	57.12	58.05	57.12	57.49	256000	57.49	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20231017	1.28	1.35	1.28	1.29	6900	1.29	up	up	correct
ALRS.US	Alerus Financial Corporation	20231017	17.92	18.25	17.68	18.07	36600	18.07	up	up	correct
ALT.US	Altimmune Inc	20231017	2.75	2.86	2.63	2.64	964000	2.64	down	down	correct
ALTO.US	Alto Ingredients Inc	20231017	4.06	4.4	4.02	4.33	954000	4.33	up	up	correct
ALTR.US	Altair Engineering Inc	20231017	64.64	65.32	64	64.32	399000	64.32	down	up	incorrect
ALTU.US	Altitude Acquisition Corp	20231017	10.14	10.14	10.14	10.14	9600	10.14
ALTUU.US	Altitude Acquisition Corp	20231017	10.15	10.15	10.15	10.15	0	10.15
ALTUW.US	Altitude Acquisition Corp	20231017	0.049	0.05	0.049	0.05	500	0.05	up	up	correct
ALVR.US	AlloVir Inc	20231017	1.72	1.76	1.65	1.69	554800	1.69	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20231017	9.14	9.4	8.33	8.5	623500	8.5	down	down	correct
ALYA.US	Alithya Group Inc	20231017	1.65	1.67	1.64	1.65	9400	1.65
ALZN.US	Alzamend Neuro Inc. Common Stock	20231017	0.207	0.22	0.201	0.208	11960	3.12	up	up	correct
AMAL.US	Amalgamated Financial Corp	20231017	16.82	17.41	16.82	17.28	147348	17.28	up	up	correct
AMAO.US	American Acquisition Opportunity Inc	20231017	10.935	10.935	10.935	10.935	0	10.935
AMAOU.US	American Acquisition Opportunity Inc	20231017	10.721	10.721	10.721	10.721	0	10.721
AMAT.US	Applied Materials Inc	20231017	139.13	142.79	136.81	142.72	5915937	142.72	up	up	correct
AMBA.US	Ambarella Inc	20231017	52.58	53.74	52.05	52.52	468300	52.52	down	down	correct
AMCX.US	AMC Networks Inc	20231017	12.59	13.4	12.49	13.01	356600	13.01	up	up	correct
AMD.US	Advanced Micro Devices Inc	20231017	103.54	106.29	101.6601	105.14	49642113	105.14	up	up	correct
AMED.US	Amedisys Inc	20231017	93.15	93.31	92.98	93.14	281100	93.14	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20231017	31.92	34.35	31.11	33.24	193300	33.24	up	up	correct
AMGN.US	Amgen Inc	20231017	285.19	287.34	282.5	284.42	2863200	284.42	down	down	correct
AMKR.US	Amkor Technology Inc	20231017	22.84	23.44	22.61	23.02	1038100	23.02	up	down	incorrect
AMNB.US	American National Bankshares Inc	20231017	38.89	40.5	38.87	39.78	29700	39.78	up	down	incorrect
AMOT.US	Allied Motion Technologies Inc	20231017	29.5	30.52	28.84	29.87	38098	29.87	up	up	correct
AMPG.US	AmpliTech Group Inc	20231017	1.83	1.87	1.81	1.82	12600	1.82	down	up	incorrect
AMPGW.US	AmpliTech Group Inc	20231017	0.2	0.2	0.2	0.2	0	0.2
AMPH.US	Amphastar Pharmaceuticals Inc	20231017	46.29	48.43	46.29	48.04	381000	48.04	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20231017	10.22	10.695	10.22	10.49	477800	10.49	up	down	incorrect
AMRK.US	A	20231017	29.78	30.3	29.775	30.09	180800	30.09	up	down	incorrect
AMRN.US	Amarin Corporation plc	20231017	0.8	0.82	0.78	0.8	1173500	0.8
AMSC.US	American Superconductor Corporation	20231017	6.16	6.6	6.16	6.46	374100	6.46	up	up	correct
AMSF.US	AMERISAFE Inc	20231017	52.78	53.88	52.78	53.62	76600	53.62	up	up	correct
AMST.US	Amesite Inc	20231017	2.81	2.827	2.64	2.71	8200	2.71	down	down	correct
AMSWA.US	American Software Inc	20231017	11.01	11.29	10.96	11.27	219400	11.27	up	up	correct
AMTB.US	Amerant Bancorp Inc	20231017	19.05	19.8	18.88	19.47	68400	19.47	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20231017	0.179	0.179	0.157	0.163	236100	0.163	down	down	correct
AMTX.US	Aemetis Inc	20231017	4.75	5.165	4.68	5.05	706400	5.05	up	up	correct
AMWD.US	American Woodmark Corporation	20231017	77.37	77.98	73.24	73.87	232500	73.87	down	up	incorrect
AMZN.US	Amazon.com Inc	20231017	130.39	132.58	128.71	131.47	49344600	131.47	up	down	incorrect
ANAB.US	AnaptysBio Inc	20231017	18.42	19.25	18.42	18.92	155400	18.92	up	up	correct
ANDE.US	The Andersons Inc	20231017	51.48	53.08	51.48	52.52	188800	52.52	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20231017	2.15	2.78	1.98	2.44	261800	2.44	up	up	correct
ANGI.US	Angi Inc	20231017	1.73	1.8	1.7	1.73	472700	1.73
ANGO.US	AngioDynamics Inc	20231017	6.59	6.9	6.51	6.82	501700	6.82	up	up	correct
ANIK.US	Anika Therapeutics Inc	20231017	19.52	20.03	18.85	19.79	145300	19.79	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20231017	58.39	59.59	58.03	58.36	144060	58.36	down	down	correct
ANIX.US	Anixa Biosciences Inc	20231017	3.44	3.63	3.4	3.43	54000	3.43	down	down	correct
ANNX.US	Annexon Inc	20231017	1.82	2.02	1.77	1.77	518300	1.77	down	down	correct
ANSS.US	ANSYS Inc	20231017	294.34	300.87	293.55	297.69	282040	297.69	up	up	correct
ANTE.US	AirNet Technology Inc	20231017	0.95	1.07	0.95	1.02	700	1.02	up	up	correct
ANY.US	Sphere 3D Corp	20231017	1.29	1.35	1.253	1.3	122600	1.3	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20231017	27.76	28.66	27.23	28.24	152600	28.24	up	up	correct
AOUT.US	American Outdoor Brands Inc	20231017	9.46	9.8	9.375	9.59	28700	9.59	up	up	correct
APA.US	APA Corporation	20231017	42.1	42.9	42.02	42.43	3653500	42.185	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20231017	10.93	10.93	10.93	10.93	0	10.93
APDN.US	Applied DNA Sciences Inc	20231017	1.04	1.11	1.01	1.01	26400	1.01	down	up	incorrect
APEI.US	American Public Education Inc	20231017	4.81	4.9	4.66	4.66	29900	4.66	down	down	correct
API.US	Agora Inc	20231017	2.66	2.945	2.66	2.91	297600	2.91	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20231017	48.5	49.08	44.82	46.78	2704800	46.78	down	down	correct
APLT.US	Applied Therapeutics Inc	20231017	2.82	3.09	2.52	2.63	1054400	2.63	down	up	incorrect
APM.US	Aptorum Group Limited	20231017	2.02	2.02	2.02	2.02	300	2.02
APOG.US	Apogee Enterprises Inc	20231017	44.96	45.51	44.75	45.09	153386	44.8333	up	up	correct
APP.US	AppLovin Corporation	20231017	38.89	40.25	38.815	39.64	2237000	39.64	up	up	correct
APPF.US	AppFolio Inc	20231017	184.68	187.94	184.68	185.75	113100	185.75	up	up	correct
APPN.US	Appian Corporation	20231017	42.04	44.28	42.04	43.72	277400	43.72	up	up	correct
APPS.US	Digital Turbine Inc	20231017	5.39	5.72	5.38	5.68	1418700	5.68	up	down	incorrect
APRE.US	Aprea Therapeutics Inc	20231017	5.145	5.47	5.108	5.33	8800	5.33	up	up	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20231017	10.62	10.62	10.62	10.62	0	10.62
APTO.US	Aptose Biosciences Inc	20231017	2.8	2.86	2.51	2.59	93300	2.59	down	down	correct
APTX.US	Aptinyx Inc	20231017	0.0653	0.0675	0.065	0.0662	96145	0.0662	up	down	incorrect
APVO.US	Aptevo Therapeutics Inc	20231017	0.325	0.33	0.31	0.321	468500	0.321	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20231017	1.27	1.27	1.27	1.27	500	1.27
APYX.US	Apyx Medical Corporation	20231017	2.49	2.67	2.46	2.58	138800	2.58	up	up	correct
AQB.US	AquaBounty Technologies Inc	20231017	4.05	4.23	3.71	3.72	50200	3.72	down	down	correct
AQMS.US	Aqua Metals Inc	20231017	0.97	1.04	0.97	0.98	375600	0.98	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20231017	1.73	1.82	1.69	1.77	340000	1.77	up	up	correct
ARAV.US	Aravive Inc	20231017	0.138	0.23	0.138	0.221	39177400	0.221	up	down	incorrect
ARAY.US	Accuray Incorporated	20231017	2.86	3.01	2.86	3	327900	3	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20231017	2.15	2.204	2.1	2.12	49500	2.12	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20231017	1.02	1.08	1.02	1.02	66400	1.02
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20231017	6.4	6.69	6.21	6.519	3500	6.519	up	up	correct
ARCB.US	ArcBest Corporation	20231017	100.12	103.12	100.04	102.13	237695	102.13	up	up	correct
ARCC.US	Ares Capital Corporation	20231017	19.33	19.53	19.33	19.5	2546900	19.5	up	down	incorrect
ARCE.US	Arco Platform Limited	20231017	13.8	13.85	13.8	13.85	86100	13.85	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20231017	22.47	23.64	22.3	22.47	282500	22.47
ARDS.US	Aridis Pharmaceuticals Inc	20231017	0.071	0.0902	0.05	0.057	999220	0.057	down	down	correct
ARDX.US	Ardelyx Inc	20231017	3.53	3.735	3.38	3.45	6985300	3.45	down	down	correct
AREC.US	American Resources Corporation	20231017	1.63	1.665	1.58	1.59	155300	1.59	down	up	incorrect
ARGO.US	PA	20231017	22.42	22.84	22.41	22.84	18389	22.84	up	down	incorrect
ARGX.US	argenx SE	20231017	498.71	503.49	495.35	497.45	222050	497.45	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20231017	9.6	9.98	9.6	9.8	556700	9.8	up	up	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20231017	10.7	10.7	10.7	10.7	0	10.7
ARKO.US	Arko Corp	20231017	7.7	7.945	7.7	7.83	287800	7.83	up	up	correct
ARKOW.US	Arko Corp	20231017	1.15	1.15	1.04	1.0599	18083	1.0599	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20231017	15.45	15.45	15	15.4	2400	15.4	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20231017	23.56	24.08	23.56	23.94	298669	23.94	up	up	correct
AROW.US	Arrow Financial Corporation	20231017	18.16	19.02	18.16	18.59	61900	18.59	up	up	correct
ARQQ.US	Arqit Quantum Inc	20231017	0.56	0.56	0.502	0.529	500900	0.529	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20231017	0.37	0.37	0.37	0.37	3294	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20231017	3.66	4.099	3.66	3.85	877900	3.85	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20231017	10.48	10.48	10.47	10.47	2000	10.47	down	down	correct
ARRWU.US	Arrowroot Acquisition Corp	20231017	10.63	10.63	10.63	10.63	500	10.63
ARRY.US	Array Technologies Inc	20231017	18.9	19.635	18.522	19.15	4433800	19.15	up	up	correct
ARTEU.US	Artemis Strategic Investment Corp	20231017	10.75	10.75	10.75	10.75	0	10.75
ARTL.US	Artelo Biosciences Inc	20231017	1.4	1.485	1.4	1.42	33500	1.42	up	down	incorrect
ARTNA.US	Artesian Resources Corporation	20231017	41.07	41.73	41.01	41.03	29100	41.03	down	down	correct
ARTW.US	Art's	20231017	1.98	2.02	1.97	2	19600	2	up	up	correct
ARVL.US	Arrival	20231017	1.11	1.15	1.09	1.12	67300	1.12	up	up	correct
ARVN.US	Arvinas Inc	20231017	16.5	17.24	16.36	16.46	332100	16.46	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20231017	25.93	27.68	25.88	27.02	1239100	27.02	up	down	incorrect
ARYD.US	ARYA Sciences Acquisition Corp IV	20231017	10.85	10.85	10.85	10.85	0	10.85
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20231017	20.51	20.51	20.51	20.51	0	20.51
ASLE.US	AerSale Corporation	20231017	15.48	16.24	15.48	15.94	250800	15.94	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20231017	1.285	1.292	1.24	1.29	4900	1.29	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20231017	1.45	1.67	1.2	1.25	75881797	1.25	down	down	correct
ASML.US	ASML Holding N.V	20231017	590.89	610.35	586.94	608.63	1530000	607.3084	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20231017	45.11	47.19	45.11	47.12	2082865	47.12	up	up	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20231017	10.72	10.78	10.69	10.78	8200	10.78	up	up	correct
ASPAU.US	Abri SPAC I Inc Unit	20231017	10.35	10.35	10.35	10.35	200	10.35
ASPAW.US	ABRI SPAC I INC. Warrant	20231017	0.0566	0.0566	0.0525	0.0525	9503	0.0525	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20231017	3.94	4.32	3.94	4.22	131800	4.22	up	down	incorrect
ASPU.US	Aspen Group Inc	20231017	0.175	0.175	0.175	0.175	14	0.175
ASRT.US	Assertio Holdings Inc	20231017	2.42	2.53	2.42	2.5	1105100	2.5	up	up	correct
ASRV.US	AmeriServ Financial Inc	20231017	2.6	2.6906	2.56	2.56	17537	2.5305	down	down	correct
ASTC.US	Astrotech Corporation	20231017	9.54	10.06	9.25	9.33	4500	9.33	down	down	correct
ASTE.US	Astec Industries Inc	20231017	44.66	46.025	44.66	45.51	103484	45.51	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20231017	6.6	6.76	6.6	6.7	257600	6.7	up	down	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20231017	1.01	1.02	0.99	1	91633	1	down	down	correct
ASTR.US	Astra Space Inc	20231017	0.772	1.08	0.75	0.927	3106300	0.927	up	up	correct
ASTS.US	AST SpaceMobile Inc	20231017	3.15	3.38	3.13	3.32	1111365	3.32	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20231017	0.805	0.8599	0.75	0.8599	3872	0.8599	up	up	correct
ASUR.US	Asure Software Inc	20231017	8.84	9.12	8.835	8.97	178388	8.97	up	down	incorrect
ASYS.US	Amtech Systems Inc	20231017	8.05	8.07	7.8	7.98	31900	7.98	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20231017	1.27	1.36	1.26	1.32	239300	1.32	up	up	correct
ATCOL.US	Atlas Corp	20231017	23.45	23.58	23.29	23.4	2400	23.4	down	down	correct
ATEC.US	Alphatec Holdings Inc	20231017	11.33	12.22	11.22	11.82	1939500	11.82	up	up	correct
ATER.US	Aterian Inc	20231017	0.31	0.321	0.31	0.312	254100	0.312	up	up	correct
ATEX.US	Anterix Inc	20231017	32.25	32.96	31.67	32.53	169600	32.53	up	up	correct
ATHA.US	Athira Pharma Inc	20231017	1.83	1.835	1.71	1.71	208400	1.71	down	up	incorrect
ATHE.US	Alterity Therapeutics Limited	20231017	2.75	2.75	2.54	2.58	10400	2.58	down	down	correct
ATHX.US	Athersys Inc	20231017	0.13	0.13	0.1	0.1	92813200	0.1	down	down	correct
ATIF.US	ATIF Holdings Limited	20231017	1.31	1.32	1.31	1.31	2100	1.31
ATLC.US	Atlanticus Holdings Corporation	20231017	30.75	31.01	30.2	30.79	26700	30.79	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20231017	22.08	22.08	21.74	21.74	5600	21.74	down	up	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20231017	19.796	20.36	19.72	20.36	5300	20.36	up	down	incorrect
ATLO.US	Ames National Corporation	20231017	15.57	15.96	15.56	15.82	20870	15.5693	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20231017	0.052	0.054	0.0515	0.054	2000	0.054	up	up	correct
ATNF.US	180 Life Sciences Corp	20231017	0.524	0.55	0.5	0.512	54000	0.512	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20231017	0.01	0.011	0.01	0.0102	834	0.0102	up	up	correct
ATNI.US	ATN International Inc	20231017	34.18	35.4	34.18	35.27	53200	35.27	up	up	correct
ATOM.US	Atomera Incorporated	20231017	6.67	7.15	6.51	7	148100	7	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20231017	0.68	0.72	0.68	0.68	430500	0.68
ATRA.US	Atara Biotherapeutics Inc	20231017	1.57	1.637	1.52	1.57	826700	1.57
ATRC.US	AtriCure Inc	20231017	36.4	37.6	35.39	35.56	391700	35.56	down	down	correct
ATRI.US	Atrion Corporation	20231017	408.58	408.58	398.83	398.83	6900	398.83	down	down	correct
ATRO.US	Astronics Corporation	20231017	15.35	15.78	15.32	15.57	100600	15.57	up	down	incorrect
ATSG.US	Air Transport Services Group Inc	20231017	20.37	21.29	20.37	21.25	492600	21.25	up	up	correct
ATVI.US	Activision Blizzard Inc	20231017	94.42	94.42	94.42	94.42	0	94.42
ATXI.US	Avenue Therapeutics Inc	20231017	0.5901	0.61	0.5901	0.601	14917	0.601	up	down	incorrect
ATXS.US	Astria Therapeutics Inc	20231017	6.36	6.53	5.73	5.74	196100	5.74	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20231017	29.05	30.69	29.05	30.1	437015	30.1	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20231017	19.3299	19.9	19.24	19.9	47953	19.9	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20231017	21.5	21.5	21.2	21.2	1500	21.2	down	down	correct
AUDC.US	AudioCodes Ltd	20231017	8.75	9.01	8.74	8.76	129600	8.76	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20231017	5.31	5.79	5.2	5.72	590100	5.72	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20231017	7.8	8.003	7.68	7.68	12700	7.68	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20231017	7.88	8.06	7.7	7.84	1540500	7.84	down	down	correct
AUR.US	Aurora Innovation Inc	20231017	1.89	2	1.85	1.92	2964300	1.92	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20231017	8.19	8.785	8.19	8.6	100200	8.6	up	up	correct
AUROW.US	Aurora Innovation Inc	20231017	0.2025	0.23	0.2025	0.216	2062	0.216	up	up	correct
AUTL.US	Autolus Therapeutics plc	20231017	2.32	2.52	2.266	2.51	292300	2.51	up	up	correct
AUUD.US	Auddia Inc	20231017	0.28	0.285	0.27	0.271	135400	0.271	down	down	correct
AUVI.US	Applied UV Inc	20231017	0.26	0.27	0.26	0.265	242400	0.265	up	up	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20231017	2.25	2.25	1.84	2.18	3600	2.18	down	up	incorrect
AVAH.US	Aveanna Healthcare Holdings Inc	20231017	1.29	1.4	1.29	1.37	83100	1.37	up	up	correct
AVAV.US	AeroVironment Inc	20231017	115.82	120.45	115.05	115.78	395000	115.78	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20231017	11.34	12.13	10.94	11.51	1344400	11.51	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20231017	9.21	9.44	9.02	9.36	2074700	9.36	up	up	correct
AVGO.US	Broadcom Inc	20231017	885.15	892.98	866	884.4	3300800	884.4	down	down	correct
AVGR.US	Avinger Inc	20231017	6.17	6.55	5.75	5.89	88200	5.89	down	up	incorrect
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20231017	10.7	10.7	10.7	10.7	0	10.7
AVID.US	Avid Technology Inc	20231017	26.89	26.94	26.89	26.91	327600	26.91	up	down	incorrect
AVIR.US	Atea Pharmaceuticals Inc	20231017	3.01	3.08	2.98	3.08	379873	3.08	up	up	correct
AVNW.US	Aviat Networks Inc	20231017	26.57	27.5	26.57	27.03	152700	27.03	up	up	correct
AVO.US	Mission Produce Inc	20231017	9.29	9.6	9.285	9.52	185236	9.52	up	up	correct
AVPT.US	Avepoint Inc	20231017	7.37	7.429	7.225	7.29	540700	7.29	down	down	correct
AVPTW.US	AVPTW	20231017	1.1	1.1	1.07	1.07	4820	1.07	down	up	incorrect
AVRO.US	AVROBIO Inc	20231017	1.55	1.59	1.55	1.59	145400	1.59	up	down	incorrect
AVT.US	Avnet Inc	20231017	47.3	48.18	47.3	47.97	542300	47.97	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20231017	10.67	11.32	10.67	11.25	75000	11.25	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20231017	0.167	0.176	0.155	0.163	75423600	0.163	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20231017	6.02	6.19	5.99	5.99	597600	5.99	down	down	correct
AWH.US	Aspira Women's Health Inc	20231017	5.2	5.73	5.2	5.52	31572	5.52	up	up	correct
AWRE.US	Aware Inc	20231017	1.38	1.4	1.32	1.32	19200	1.32	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20231017	5.85	6.21	5.63	5.94	12000	5.94	up	up	correct
AXGN.US	AxoGen Inc	20231017	4.17	4.71	4.15	4.22	549200	4.22	up	up	correct
AXLA.US	Axcella Health Inc	20231017	8.88	9.5	8.88	9.06	33600	9.06	up	up	correct
AXNX.US	Axonics Inc	20231017	54.11	55.89	53.86	53.92	556400	53.92	down	down	correct
AXON.US	Axon Enterprise Inc	20231017	218.53	223.3	218.05	222.54	568900	222.54	up	down	incorrect
AXSM.US	Axsome Therapeutics Inc	20231017	66.35	67.95	65.86	66.01	379600	66.01	down	down	correct
AXTI.US	AXT Inc	20231017	2.35	2.38	2.32	2.34	156600	2.34	down	up	incorrect
AY.US	Atlantica Sustainable Infrastructure plc	20231017	17.7	17.905	17.56	17.7	561700	17.7
AYRO.US	Ayro Inc	20231017	2.15	2.19	2.0927	2.1	11526	2.1	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20231017	3.05	3.18	2.93	3.14	55200	3.14	up	up	correct
AZN.US	AstraZeneca PLC	20231017	68.28	70.94	63.56	69.28	23062900	69.28	up	up	correct
AZPN.US	Aspen Technology Inc	20231017	197.78	200.79	197.5	197.71	236600	197.71	down	down	correct
AZYO.US	Aziyo Biologics Inc	20231017	1.3888	1.49	1.3888	1.41	16866	1.41	up	up	correct
BAC.US	PQ	20231017	16.21	16.32	16.13	16.23	99953	15.967	up	down	incorrect
BAND.US	Bandwidth Inc	20231017	10.85	11.42	10.85	11.36	324500	11.36	up	up	correct
BANF.US	BancFirst Corporation	20231017	83.74	87.14	83.74	85.9	77300	85.9	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20231017	27	27	27	27	0	27
BANR.US	Banner Corporation	20231017	42.79	44.405	42.79	43.67	341799	43.1717	up	up	correct
BANX.US	StoneCastle Financial Corp	20231017	18	18.06	17.5	18.05	29300	17.6307	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20231017	4.807	4.9736	4.61	4.7198	3430	4.7198	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20231017	15.47	15.87	15.38	15.48	152500	15.48	up	up	correct
BATRA.US	The Liberty Braves Group	20231017	40.01	40.84	40.01	40.32	42500	40.32	up	up	correct
BATRK.US	The Liberty Braves Group	20231017	36.75	37.05	36.6	36.81	211600	36.81	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20231017	8.58	8.83	8.58	8.74	60900	8.74	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20231017	0.8	0.86	0.77	0.79	25800	0.79	down	down	correct
BBI.US	Brickell Biotech Inc	20231017	0.9692	0.9871	0.9692	0.9701	47512	0.9701	up	up	correct
BBIG.US	Vinco Ventures Inc	20231017	0.06	0.06	0.05	0.05	11300	0.05	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20231017	25.64	26.94	25.64	26.78	1167500	26.78	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20231017	0.61	0.645	0.6	0.62	49800	0.62	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20231017	5.01	5.01	3.8	4.13	800	4.13	down	down	correct
BBSI.US	Barrett Business Services Inc	20231017	92.275	93.48	92.25	93.21	21669	93.21	up	up	correct
BCAB.US	BioAtla Inc	20231017	1.68	1.85	1.68	1.8	211900	1.8	up	up	correct
BCBP.US	BCB Bancorp Inc	20231017	11.12	11.42	11.105	11.3	28288	11.1229	up	up	correct
BCDA.US	BioCardia Inc	20231017	0.4	0.44	0.4	0.41	62100	0.41	up	up	correct
BCEL.US	Atreca Inc	20231017	0.284	0.284	0.26	0.265	1762100	0.265	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20231017	0.1782	0.19	0.1695	0.18	696099	0.18	up	down	incorrect
BCML.US	BayCom Corp	20231017	19.86	20.55	19.86	20.34	23200	20.34	up	up	correct
BCOV.US	Brightcove Inc	20231017	3.02	3.19	3.01	3.05	93400	3.05	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20231017	6.8	7.09	6.71	6.71	6900	6.71	down	up	incorrect
BCPC.US	Balchem Corporation	20231017	126.02	129.68	126.02	128.41	82200	128.41	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20231017	5.9	6.18	5.83	5.86	10932900	5.86	down	down	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20231017	10.85	10.85	10.85	10.85	0	10.85
BCTX.US	BriaCell Therapeutics Corp	20231017	5.74	5.78	5.6062	5.7	48084	5.7	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20231017	1.74	1.74	1.73	1.73	602	1.73	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20231017	19.65	20.055	19.07	19.33	458700	19.33	down	down	correct
BDSX.US	Biodesix Inc	20231017	1.7	1.72	1.63	1.63	32200	1.63	down	up	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20231017	2.08	2.385	2.08	2.34	1699125	2.34	up	up	correct
BEAM.US	Beam Therapeutics Inc	20231017	22.02	22.53	21.73	22.27	621900	22.27	up	down	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20231017	1.55	1.61	1.48	1.48	72000	1.48	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20231017	73.17	74.22	72.66	73.43	277000	73.43	up	down	incorrect
BEEM.US	Beam Global	20231017	7.12	7.3	7.05	7.14	67200	7.14	up	up	correct
BELFA.US	Bel Fuse Inc	20231017	42	42.81	41.22	41.86	3800	41.86	down	down	correct
BELFB.US	Bel Fuse Inc	20231017	43.7	44.08	42.8	43.34	279600	43.34	down	down	correct
BFC.US	Bank First Corporation	20231017	81	81	80.03	80.09	22900	80.09	down	down	correct
BFI.US	BurgerFi International Inc	20231017	1.06	1.105	1.05	1.05	24300	1.05	down	down	correct
BFIIW.US	BurgerFi International LLC	20231017	0.0925	0.0925	0.0825	0.085	54531	0.085	down	up	incorrect
BFIN.US	BankFinancial Corporation	20231017	8.74	8.75	8.59	8.61	19424	8.61	down	up	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20231017	5.41	5.532	4.73	4.83	23300	4.83	down	down	correct
BFST.US	Business First Bancshares Inc	20231017	18.63	19.3013	18.63	19.07	68846	19.07	up	up	correct
BGFDX.US	BGFDX	20231017	21.63	21.63	21.63	21.63	0	21.63
BGFLX.US	BGFLX	20231017	21.6	21.6	21.6	21.6	0	21.6
BGFTX.US	BGFTX	20231017	21.56	21.56	21.56	21.56	0	21.56
BGFV.US	Big 5 Sporting Goods Corporation	20231017	7.7	8.04	7.6641	7.98	275340	7.98	up	up	correct
BGFVX.US	BGFVX	20231017	22.51	22.51	22.51	22.51	0	22.51
BGNE.US	BeiGene Ltd	20231017	169.17	174.15	169.17	171.55	220100	171.55	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20231017	11.65	11.65	11.65	11.65	0	11.65
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20231017	1.36	1.381	1.355	1.37	8100	1.37	up	up	correct
BHF.US	Brighthouse Financial Inc	20231017	48.9	50.43	48.9	49.99	483600	49.99	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20231017	21.3	21.51	21.02	21.02	8700	21.02	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20231017	13.63	13.86	13.5	13.59	24800	13.59	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20231017	15.75	16.105	15.53	15.66	58500	15.66	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20231017	22.45	22.478	21.94	21.98	18400	21.98	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20231017	21	21.239	20.5	20.55	32600	20.55	down	down	correct
BIDU.US	Baidu Inc	20231017	121.38	122.56	119.01	119.76	4197100	119.76	down	up	incorrect
BIGC.US	BigCommerce Holdings Inc	20231017	9.34	9.88	9.34	9.67	487200	9.67	up	up	correct
BIIB.US	Biogen Inc	20231017	268.11	269.43	265.73	267.43	615980	267.43	down	down	correct
BILI.US	Bilibili Inc	20231017	13.25	13.65	13.22	13.44	2558200	13.44	up	up	correct
BIMI.US	BIMI International Medical Inc	20231017	1.53	1.54	1.52	1.53	6300	1.53
BIOC.US	Biocept Inc	20231017	0.47	0.59	0.47	0.51	6089300	0.51	up	up	correct
BIOL.US	BIOLASE Inc	20231017	1.79	1.84	1.73	1.78	35400	1.78	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20231017	10.49	10.67	10.49	10.51	27300	10.51	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20231017	0.97	1.03	0.966	1.01	732800	1.01	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20231017	1.05	1.1	1.03	1.05	4689900	1.05
BIVI.US	BioVie Inc	20231017	3.42	3.525	3.33	3.48	98400	3.48	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20231017	4.46	4.52	4.23	4.35	71900	4.35	down	up	incorrect
BJRI.US	BJ's Restaurants Inc	20231017	22.26	23.96	22.26	23.94	587300	23.94	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20231017	3.42	3.48	3.41	3.42	140900	3.42
BKNG.US	Booking Holdings Inc	20231017	2973.8501	3001.4199	2960.55	2978.3999	212300	2978.3999	up	up	correct
BKR.US	Baker Hughes Company	20231017	35.02	35.795	34.99	35.61	4621388	35.4094	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20231017	10.49	10.65	10.46	10.65	9600	10.65	up	up	correct
BKYI.US	BIO	20231017	0.46	0.47	0.26	0.34	227400	0.34	down	down	correct
BL.US	BlackLine Inc	20231017	54.32	56.64	53.88	56.41	537800	56.41	up	up	correct
BLBD.US	Blue Bird Corporation	20231017	18.76	19.4	18.76	19.01	191400	19.01	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20231017	2.35	2.45	2.3	2.35	3100	2.35
BLCM.US	Bellicum Pharmaceuticals Inc	20231017	0.2201	0.235	0.2201	0.2275	2863	0.2275	up	up	correct
BLDE.US	Blade Air Mobility Inc	20231017	2.2	2.33	2.2	2.28	609000	2.28	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20231017	0.2	0.2	0.1725	0.2	19042	0.2
BLDP.US	Ballard Power Systems Inc	20231017	3.66	3.75	3.6	3.71	1538700	3.71	up	up	correct
BLEUU.US	bleuacacia ltd Unit	20231017	10.56	10.56	10.56	10.56	0	10.56
BLFS.US	BioLife Solutions Inc	20231017	12.2	12.7	12.06	12.39	308700	12.39	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20231017	8.02	8.185	7.96	8.12	55500	8.12	up	up	correct
BLIN.US	Bridgeline Digital Inc	20231017	0.73	0.78	0.73	0.73	12000	0.73
BLKB.US	Blackbaud Inc	20231017	70.28	71.37	70.28	70.78	163900	70.78	up	up	correct
BLMN.US	Bloomin' Brands Inc	20231017	23.43	24.225	23.43	23.99	1281849	23.99	up	up	correct
BLNK.US	Blink Charging Co	20231017	3.01	3.23	2.99	3.2	1512300	3.2	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20231017	0.065	0.069	0.052	0.056	1079291	0.056	down	down	correct
BLRX.US	BioLineRx Ltd	20231017	1.53	1.58	1.43	1.47	890000	1.47	down	down	correct
BLUE.US	bluebird bio Inc	20231017	2.78	2.96	2.76	2.91	3370100	2.91	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20231017	5.33	5.595	5.33	5.43	85700	5.43	up	down	incorrect
BMAC.US	UN	20231017	10.78	10.78	10.72	10.72	2300	10.72	down	up	incorrect
BMBL.US	Bumble Inc	20231017	13.86	14.4	13.84	14.32	1672700	14.32	up	up	correct
BMEA.US	Biomea Fusion Inc	20231017	10.71	11.645	10.71	11.43	404800	11.43	up	up	correct
BMRA.US	Biomerica Inc	20231017	0.72	0.79	0.72	0.74	63100	0.74	up	up	correct
BMRC.US	Bank of Marin Bancorp	20231017	17.8	18.48	17.8	18.28	48619	18.0169	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20231017	84.43	87.12	84.42	86.67	1245100	86.67	up	up	correct
BNGO.US	Bionano Genomics Inc	20231017	2.25	2.26	2.1	2.11	892500	2.11	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20231017	10.7	10.7	10.7	10.7	100	10.7
BNIXR.US	Bannix Acquisition Corp. Right	20231017	0.1505	0.22	0.1407	0.22	11311	0.22	up	up	correct
BNR.US	Burning Rock Biotech Limited	20231017	1.15	1.17	1.06	1.09	36400	1.09	down	down	correct
BNTC.US	Benitec Biopharma Inc	20231017	3.2	3.46	3.2	3.37	14400	3.37	up	up	correct
BNTX.US	BioNTech SE	20231017	96.25	97.57	95.5	96.59	817300	96.59	up	up	correct
BOKF.US	BOK Financial Corporation	20231017	76.24	78.5	76.2	77.93	426647	77.93	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20231017	1.04	1.04	0.9732	1	171288	1	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20231017	0.42	0.425	0.41	0.411	42700	0.411	down	down	correct
BOOM.US	DMC Global Inc	20231017	20.49	21.22	20.36	20.66	211600	20.66	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20231017	3.23	3.23	3.11	3.15	16900	3.15	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20231017	10.18	10.19	9.6	9.6	3200	9.6	down	down	correct
BOXL.US	Boxlight Corporation	20231017	1.78	1.94	1.75	1.83	55100	1.83	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20231017	48.37	51.05	48.37	50.67	871800	50.67	up	up	correct
BPOP.US	Popular Inc	20231017	63.76	66.07	63.76	65.67	402400	65.67	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20231017	24.87	25	24.87	25	1196	25	up	up	correct
BPRN.US	The Bank of Princeton	20231017	29.88	30.98	29.88	30.12	12860	30.12	up	up	correct
BPTH.US	Bio	20231017	0.64	0.66	0.55	0.62	2949200	0.62	down	down	correct
BPTS.US	Biophytis SA	20231017	0.911	0.93	0.892	0.9	15000	0.9	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20231017	13.07	13.15	13	13	16200	13	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20231017	11	11.41	10.75	10.75	10300	10.75	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20231017	12.1	12.345	12.02	12.05	26300	12.05	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20231017	12.739	12.739	12.32	12.405	21900	12.405	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20231017	4.29	4.54	4.29	4.52	11600	4.52	up	up	correct
BREZ.US	Breeze Holdings Acquisition Corp	20231017	11.17	11.18	11.17	11.18	900	11.18	up	down	incorrect
BREZR.US	Breeze Holdings Acquisition Corp	20231017	0.0513	0.0899	0.05	0.0625	12069	0.0625	up	up	correct
BREZW.US	Breeze Holdings Acquisition Corp	20231017	0.1	0.1962	0.1	0.1962	1220	0.1962	up	down	incorrect
BRID.US	Bridgford Foods Corporation	20231017	10.97	10.97	10.83	10.83	4500	10.83	down	down	correct
BRKL.US	Brookline Bancorp Inc	20231017	9.04	9.46	9.04	9.29	412323	9.29	up	up	correct
BRKR.US	Bruker Corporation	20231017	61.96	63.36	61.73	62.67	836200	62.67	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20231017	0.15	0.16	0.075	0.16	8316	0.16	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20231017	12.04	12.04	12.04	12.04	0	12.04
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20231017	2.79	2.88	2.79	2.84	28000	2.84	up	up	correct
BROG.US	Brooge Energy Limited	20231017	5.06	5.09	5.06	5.09	1500	5.09	up	up	correct
BROGW.US	Brooge Energy Limited	20231017	0.02	0.02	0.02	0.02	100	0.02
BRP.US	BRP Group Inc	20231017	21.98	22.81	21.9	22.01	461500	22.01	up	up	correct
BRQS.US	Borqs Technologies Inc	20231017	0.842	0.855	0.8	0.819	55300	0.819	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20231017	2.14	2.26	2.14	2.15	19900	2.15	up	up	correct
BRY.US	Berry Corporation	20231017	8.65	8.91	8.64	8.67	1817892	8.67	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20231017	46.49	47.621	46.26	46.97	1153800	46.97	up	up	correct
BSBK.US	Bogota Financial Corp	20231017	7.45	7.47	7.1	7.12	6451	7.12	down	up	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20231017	15.06	15.19	14.96	15.05	15800	15.05	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20231017	0.2	0.24	0.181	0.198	8860100	0.198	down	down	correct
BSGM.US	BioSig Technologies Inc	20231017	0.565	0.59	0.52	0.569	174700	0.569	up	up	correct
BSQR.US	BSQUARE Corporation	20231017	1.83	1.85	1.83	1.83	287000	1.83
BSRR.US	Sierra Bancorp	20231017	18.695	19.29	18.695	19.01	20167	18.7624	up	down	incorrect
BSVN.US	Bank7 Corp	20231017	22.93	23.42	22.69	22.7	22900	22.7	down	up	incorrect
BSY.US	Bentley Systems Incorporated	20231017	52.54	54.16	52.5	53.98	1251400	53.98	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20231017	2.93	3.01	2.82	2.9	777500	2.9	down	up	incorrect
BTB.US	Bit Brother Limited	20231017	0.5	0.5298	0.4949	0.5199	324834	0.5199	up	down	incorrect
BTBD.US	BT Brands Inc. Common Stock	20231017	2.4	2.4	2.3	2.3	3000	2.3	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20231017	0.17	0.17	0.17	0.17	300	0.17
BTBT.US	Bit Digital Inc	20231017	2.05	2.205	2.03	2.14	2305100	2.14	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20231017	0.95	0.95	0.91	0.911	22800	0.911	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20231017	2.09	2.18	2.07	2.08	12300	2.08	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20231017	0.263	0.273	0.242	0.255	4776200	0.255	down	down	correct
BUSE.US	First Busey Corporation	20231017	19.33	20.09	19.32	19.9	177900	19.6561	up	up	correct
BVS.US	Bioventus Inc	20231017	2.88	3.15	2.88	3.07	102800	3.07	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20231017	0.769	0.85	0.74	0.75	18493	0.75	down	up	incorrect
BWAY.US	BrainsWay Ltd	20231017	3.42	3.62	3.4	3.59	73700	3.59	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20231017	9.58	10.01	9.58	9.79	46900	9.79	up	up	correct
BWEN.US	Broadwind Inc	20231017	3.11	3.25	3.1	3.13	62000	3.13	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20231017	23.9297	24.39	23.9297	24.14	13454	24.14	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20231017	26.62	28.49	26.62	28.32	68600	28.32	up	down	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20231017	17.2	17.49	16.91	17.06	48800	17.06	down	down	correct
BXRX.US	Baudax Bio Inc	20231017	0.241	0.241	0.195	0.2	1436200	0.2	down	down	correct
BYFC.US	Broadway Financial Corporation	20231017	0.869	0.92	0.85	0.8736	5946	6.9888	up	up	correct
BYND.US	Beyond Meat Inc	20231017	8.5	8.73	8.33	8.4	1998114	8.4	down	up	incorrect
BYRN.US	Byrna Technologies Inc	20231017	3.45	4.15	3.45	4.12	316700	4.12	up	up	correct
BYSI.US	BeyondSpring Inc	20231017	1.01	1.09	0.996	1.03	99000	1.03	up	up	correct
BYTS.US	BYTE Acquisition Corp	20231017	10.82	10.82	10.82	10.82	0	10.82
BYTSU.US	BYTE Acquisition Corp	20231017	10.75	10.75	10.75	10.75	0	10.75
BYTSW.US	BYTE Acquisition Corp	20231017	0.18	0.18	0.14	0.14	5320	0.14	down	down	correct
BZ.US	Kanzhun Ltd ADR	20231017	15.37	15.93	15.23	15.65	1553700	15.65	up	down	incorrect
BZUN.US	Baozun Inc	20231017	3.07	3.135	3.02	3.03	215100	3.03	down	up	incorrect
CAAS.US	China Automotive Systems Inc	20231017	3.43	3.48	3.4	3.41	19600	3.41	down	down	correct
CABA.US	Cabaletta Bio Inc	20231017	14.5	15.17	14.34	14.62	414400	14.62	up	up	correct
CAC.US	Camden National Corporation	20231017	27.03	27.92	27.03	27.65	90200	27.65	up	up	correct
CACC.US	Credit Acceptance Corporation	20231017	429.77	440.93	429.77	440.12	55300	440.12	up	up	correct
CADCX.US	CADCX	20231017	24.38	24.38	24.38	24.38	0	24.38
CADE.US	PA	20231017	16.4	16.4999	16.29	16.45	7222	16.1134	up	up	correct
CADEX.US	CADEX	20231017	24.57	24.57	24.57	24.57	0	24.57
CADFX.US	CION Ares Diversified Credit Fund W	20231017	24.84	24.84	24.84	24.84	0	24.84
CADL.US	Candel Therapeutics Inc. Common Stock	20231017	0.9	0.915	0.868	0.9	50700	0.9
CADSX.US	CADSX	20231017	24.66	24.66	24.66	24.66	0	24.66
CADUX.US	CADUX	20231017	24.84	24.84	24.84	24.84	0	24.84
CADWX.US	CADWX	20231017	24.65	24.65	24.65	24.65	0	24.65
CAKE.US	The Cheesecake Factory Incorporated	20231017	30.07	31.48	30.07	31.4	1155095	31.4	up	up	correct
CALA.US	Calithera Biosciences Inc	20231017	0.0415	0.0415	0.0415	0.0415	171	0.0415
CALB.US	California BanCorp	20231017	20.64	20.64	20.41	20.43	7300	20.43	down	up	incorrect
CALM.US	Cal	20231017	47.1	47.3	45.18	45.63	1258189	45.624	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20231017	17.56	18.305	17.48	18.2	35100	18.2	up	up	correct
CAMP.US	CalAmp Corp	20231017	0.24	0.27	0.23	0.25	552100	0.25	up	up	correct
CAMT.US	Camtek Ltd	20231017	58.76	61.8	57.23	59.55	441600	59.55	up	up	correct
CAN.US	Canaan Inc	20231017	1.93	1.96	1.885	1.92	1368458	1.92	down	down	correct
CANO.US	WT	20231017	0.0396	0.04	0.0396	0.04	1699	0.04	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20231017	2.84	2.87	2.82	2.84	212600	2.84
CAR.US	Avis Budget Group Inc	20231017	174.68	181.16	174.17	180.28	477100	180.28	up	up	correct
CARA.US	Cara Therapeutics Inc	20231017	1.51	1.65	1.47	1.59	508500	1.59	up	up	correct
CARE.US	Carter Bankshares Inc	20231017	11.13	11.77	11.13	11.67	110400	11.67	up	up	correct
CARG.US	CarGurus Inc	20231017	17.87	18.02	17.78	17.88	782000	17.88	up	up	correct
CARV.US	Carver Bancorp Inc	20231017	1.79	1.85	1.77	1.77	10900	1.77	down	down	correct
CASA.US	Casa Systems Inc	20231017	0.625	0.69	0.6	0.643	82900	0.643	up	up	correct
CASH.US	Meta Financial Group Inc	20231017	47.51	48.72	47.26	48.29	130500	48.29	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20231017	2.72	2.72	2.51	2.67	1800	2.67	down	down	correct
CASS.US	Cass Information Systems Inc	20231017	37.14	38.17	37.14	38.14	47900	38.14	up	up	correct
CASY.US	Casey's General Stores Inc	20231017	268.56	275	268.21	274.07	382405	273.6346	up	up	correct
CATC.US	Cambridge Bancorp	20231017	60.7	62.25	59.9	61	89048	60.2391	up	up	correct
CATY.US	Cathay General Bancorp	20231017	34.55	35.95	34.55	35.74	379100	35.74	up	up	correct
CBAN.US	Colony Bankcorp Inc	20231017	10.03	10.355	10.03	10.05	38824	10.05	up	down	incorrect
CBAT.US	CBAK Energy Technology Inc	20231017	0.8043	0.84	0.8043	0.8325	91686	0.8325	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20231017	14.38	14.78	14.137	14.35	1455400	14.35	down	down	correct
CBFV.US	CB Financial Services Inc	20231017	21.62	22	21.345	21.56	20771	21.56	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20231017	0.43	0.44	0.41	0.42	139600	0.42	down	down	correct
CBNK.US	Capital Bancorp Inc	20231017	20.22	20.675	20.03	20.32	19297	20.2386	up	up	correct
CBOE.US	Cboe Global Markets Inc	20231017	162.69	164.06	162.23	163.57	625848	163.57	up	up	correct
CBRGU.US	Chain Bridge I Units	20231017	10.76	10.76	10.76	10.76	0	10.76
CBRL.US	Cracker Barrel Old Country Store Inc	20231017	70	71.79	69.64	71.68	560100	70.3869	up	up	correct
CBSH.US	Commerce Bancshares Inc	20231017	48.02	49.78	48.02	49.31	777800	49.31	up	down	incorrect
CCAP.US	Crescent Capital BDC Inc	20231017	16.88	17.04	16.84	16.87	105800	16.87	down	down	correct
CCB.US	Coastal Financial Corporation	20231017	42.23	43.395	41	42.63	51600	42.63	up	up	correct
CCBG.US	Capital City Bank Group Inc	20231017	30.01	30.69	29.97	30.18	23900	30.18	up	up	correct
CCCC.US	C4 Therapeutics Inc	20231017	1.91	2.005	1.89	1.91	554867	1.91
CCD.US	Calamos Dynamic Convertible and Income Fund	20231017	18.06	18.2699	18.06	18.11	48782	18.11	up	down	incorrect
CCEL.US	Cryo	20231017	4.96	5.08	4.82	4.82	12200	4.82	down	down	correct
CCEP.US	Coca	20231017	58.26	59.11	58.165	58.62	1258909	58.62	up	up	correct
CCLFX.US	CCLFX	20231017	10.56	10.56	10.56	10.56	0	10.56
CCLP.US	CSI Compressco LP	20231017	1.29	1.35	1.27	1.27	54492	1.2602	down	down	correct
CCNE.US	CNB Financial Corporation	20231017	18.27	18.72	18.27	18.46	46500	18.46	up	up	correct
CCNEP.US	CNB Financial Corporation	20231017	22.05	22.06	20.66	21.481	2400	21.481	down	up	incorrect
CCOI.US	Cogent Communications Holdings Inc	20231017	64.12	65.97	64.12	65.66	263700	65.66	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20231017	23.23	23.33	22.71	22.78	275000	22.78	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20231017	25.2	25.941	25.04	25.37	112300	25.37	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20231017	10.94	10.94	10.94	10.94	0	10.94
CD.US	Chindata Group Holdings Limited	20231017	8.4	8.48	8.38	8.47	2763028	8.47	up	up	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20231017	11.5	11.5	11.5	11.5	300	11.5
CDLX.US	Cardlytics Inc	20231017	12.11	12.83	11.8	12.43	560500	12.43	up	down	incorrect
CDMO.US	Avid Bioservices Inc	20231017	8.18	8.46	7.78	7.81	772900	7.81	down	down	correct
CDNA.US	CareDx Inc	20231017	5.72	6.01	5.64	5.78	715400	5.78	up	up	correct
CDNS.US	Cadence Design Systems Inc	20231017	248.58	251.47	245.83	250.02	1530000	250.02	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20231017	0.923	0.96	0.914	0.914	355800	0.914	down	down	correct
CDW.US	CDW Corporation	20231017	207.78	210.87	207.0911	208.9	481679	208.9	up	up	correct
CDXC.US	ChromaDex Corporation	20231017	1.3	1.34	1.3	1.3	79500	1.3
CDXS.US	Codexis Inc	20231017	1.96	2.04	1.96	2	412600	2	up	up	correct
CDZI.US	Cadiz Inc	20231017	2.9	2.98	2.81	2.82	210900	2.82	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20231017	15.31	15.433	15.3	15.433	2181	15.433	up	up	correct
CEDAX.US	CEDAX	20231017	22.97	22.97	22.97	22.97	0	22.97
CEDIX.US	Destra International & Event	20231017	22.99	22.99	22.99	22.99	0	22.99
CEDLX.US	CEDLX	20231017	22.95	22.95	22.95	22.95	0	22.95
CEDTX.US	CEDTX	20231017	22.85	22.85	22.85	22.85	0	22.85
CELC.US	Celcuity Inc	20231017	10.49	10.63	8.62	8.7	195100	8.7	down	up	incorrect
CELH.US	Celsius Holdings Inc	20231017	166.58	175.63	166.11	174.02	1366400	174.02	up	up	correct
CELU.US	Celularity Inc	20231017	0.342	0.351	0.317	0.321	531400	0.321	down	up	incorrect
CELUW.US	Celularity Inc	20231017	0.0185	0.0195	0.0185	0.0195	23500	0.0195	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20231017	0.125	0.1597	0.125	0.1597	788229	0.1597	up	up	correct
CENT.US	Central Garden & Pet Company	20231017	44.31	45.44	44.31	45.12	74100	45.12	up	up	correct
CENTA.US	Central Garden & Pet Company	20231017	40.23	41.23	40.23	40.81	171400	40.81	up	up	correct
CENX.US	Century Aluminum Company	20231017	6.5	7.17	6.49	6.8	1578700	6.8	up	down	incorrect
CERE.US	Cerevel Therapeutics Holdings Inc	20231017	23.13	23.56	22.515	22.73	1189602	22.73	down	up	incorrect
CERS.US	Cerus Corporation	20231017	1.35	1.4	1.3	1.32	888700	1.32	down	down	correct
CERT.US	Certara Inc	20231017	13.87	14.36	13.87	14.09	1100700	14.09	up	up	correct
CETX.US	Cemtrex Inc	20231017	4.86	5.037	4.86	4.9	4700	4.9	up	down	incorrect
CETXP.US	Cemtrex Inc	20231017	1.07	1.07	1	1	30100	1	down	down	correct
CEVA.US	CEVA Inc	20231017	18.92	19.37	18.78	19.29	183700	19.29	up	down	incorrect
CFB.US	CrossFirst Bankshares Inc	20231017	10.78	10.92	10.2	10.85	516000	10.85	up	up	correct
CFBK.US	CF Bankshares Inc	20231017	15.34	15.95	15.34	15.95	6200	15.95	up	down	incorrect
CFFE.US	CF Acquisition Corp. VIII	20231017	13.06	14.39	13.06	13.2102	1421	13.2102	up	up	correct
CFFEU.US	CF Acquisition Corp. VIII	20231017	13.51	13.51	13.51	13.51	32	13.51
CFFEW.US	CF Acquisition Corp. VIII	20231017	0.111	0.111	0.111	0.111	4378	0.111
CFFI.US	C&F Financial Corporation	20231017	56.01	57.67	55	57.18	9800	57.18	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20231017	4.58	4.73	4.57	4.65	1071582	4.5727	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20231017	10.65	10.65	10.65	10.65	200	10.65
CFIVU.US	CF Acquisition Corp. IV	20231017	10.63	10.63	10.63	10.63	400	10.63
CFIVW.US	CF Acquisition Corp. IV	20231017	0.05	0.05	0.05	0.05	0	0.05
CFLT.US	Confluent Inc. Class A Common Stock	20231017	29.61	30.99	29.512	30.53	2388300	30.53	up	up	correct
CFRX.US	ContraFect Corporation	20231017	0.448	0.48	0.43	0.451	446900	0.451	up	up	correct
CG.US	The Carlyle Group Inc	20231017	29.56	30.64	29.56	30.08	2206600	30.08	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20231017	16.62	16.75	16.39	16.505	29400	16.2083	down	down	correct
CGBD.US	TCG BDC Inc	20231017	14.41	14.63	14.33	14.38	187100	14.38	down	up	incorrect
CGC.US	Canopy Growth Corporation	20231017	0.703	0.713	0.67	0.693	22536900	0.693	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20231017	21.5	21.5	21.5	21.5	0	21.5
CGEM.US	Cullinan Oncology Inc	20231017	8.84	9.14	8.65	9.02	164200	9.02	up	up	correct
CGEN.US	Compugen Ltd	20231017	0.84	0.85	0.8	0.84	52000	0.84
CGNT.US	Cognyte Software Ltd	20231017	4.74	4.885	4.63	4.81	218825	4.81	up	up	correct
CGNX.US	Cognex Corporation	20231017	38.95	39.41	38.455	38.58	1552463	38.58	down	down	correct
CGO.US	Calamos Global Total Return Fund	20231017	8.53	8.6	8.44	8.54	21633	8.54	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20231017	0.351	0.3905	0.351	0.3905	25817	0.3905	up	down	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20231017	1.33	1.33	1.24	1.26	37900	1.26	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20231017	4.3	4.5	4.3	4.32	4500	4.32	up	up	correct
CHCO.US	City Holding Company	20231017	91.01	93.21	91.01	92.63	52600	92.63	up	up	correct
CHDN.US	Churchill Downs Incorporated	20231017	112.38	115.15	112.38	113.78	422600	113.78	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20231017	19.06	20.06	18.96	19.78	444100	19.78	up	up	correct
CHEK.US	Check	20231017	3.3	3.525	3.3	3.33	19600	3.33	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20231017	10.31	10.52	10.28	10.32	189498	10.32	up	up	correct
CHK.US	Chesapeake Energy Corporation	20231017	89.09	91	87.07	89.59	4885419	89.59	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20231017	72.5	72.5	72.5	72.5	101	72.5
CHKEW.US	Chesapeake Energy Corporation	20231017	81.9	81.9	81.9	81.9	500	81.9
CHKEZ.US	Chesapeake Energy Corporation	20231017	78.07	78.42	76.23	78.29	2100	78.29	up	down	incorrect
CHKP.US	Check Point Software Technologies Ltd	20231017	135.69	136.59	134.96	135.49	1266300	135.49	down	down	correct
CHMG.US	Chemung Financial Corporation	20231017	40.61	40.87	40.28	40.32	14100	40.32	down	down	correct
CHNR.US	China Natural Resources Inc	20231017	1.8	1.8	1.8	1.8	92	1.8
CHRS.US	Coherus BioSciences Inc	20231017	3.82	3.98	3.73	3.73	1046600	3.73	down	up	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20231017	85.75	86.59	85.54	86.21	924500	86.21	up	up	correct
CHSCL.US	CHS Inc	20231017	25.15	25.22	25.05	25.19	29900	25.19	up	up	correct
CHSCM.US	CHS Inc	20231017	24.1	24.37	24	24.28	34500	24.28	up	up	correct
CHSCN.US	CHS Inc	20231017	24.55	24.853	24.45	24.75	33900	24.75	up	up	correct
CHSCO.US	CHS Inc	20231017	25.72	25.74	25.62	25.63	20800	25.63	down	down	correct
CHSCP.US	CHS Inc	20231017	29.3	29.57	29.3	29.37	16000	29.37	up	up	correct
CHTR.US	Charter Communications Inc	20231017	452.53	457.72	447.95	452.68	1060000	452.68	up	up	correct
CHUY.US	Chuy's Holdings Inc	20231017	32.81	33.96	32.81	33.69	118600	33.69	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20231017	5.42	5.46	5.4	5.44	84426	5.44	up	up	correct
CHX.US	ChampionX Corporation	20231017	33.87	35.07	33.75	34.77	1962900	34.77	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20231017	11.06	11.21	11.03	11.16	213219	11.16	up	down	incorrect
CIFR.US	Cipher Mining Inc	20231017	2.57	2.83	2.57	2.79	1243500	2.79	up	up	correct
CIFRW.US	Cipher Mining Inc	20231017	0.41	0.5125	0.41	0.44	14864	0.44	up	up	correct
CIGI.US	Colliers International Group Inc	20231017	91.93	92.34	90.98	91.03	74400	91.03	down	down	correct
CINF.US	Cincinnati Financial Corporation	20231017	102.82	104.83	102.72	104.05	677919	104.05	up	up	correct
CIVB.US	Civista Bancshares Inc	20231017	15.6	15.74	15.275	15.53	19927	15.53	down	down	correct
CIZN.US	Citizens Holding Company	20231017	10.15	10.24	10.15	10.16	4100	10.16	up	down	incorrect
CJJD.US	China Jo	20231017	0.23	0.25	0.23	0.25	74700	0.25	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20231017	1.98	2.08	1.93	1.94	353400	1.94	down	down	correct
CLAR.US	Clarus Corporation	20231017	5.86	6.16	5.82	6.04	190700	6.04	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20231017	11.06	11.06	11.06	11.06	0	11.06
CLBK.US	Columbia Financial Inc	20231017	15.97	16.43	15.97	16.26	97100	16.26	up	up	correct
CLBT.US	Cellebrite DI	20231017	7.18	7.31	7.16	7.3	250100	7.3	up	up	correct
CLBTW.US	Cellebrite DI Equity Warrants	20231017	0.92	1.11	0.92	1.11	2150	1.11	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20231017	26.56	27.07	24.53	24.62	833000	24.62	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20231017	0.259	0.26	0.23	0.246	50800	0.246	down	down	correct
CLFD.US	Clearfield Inc	20231017	26.3	28.08	25.9	27.28	568100	27.28	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20231017	5.128	5.3	5.128	5.15	2500	5.15	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20231017	1	1.05	0.97	1	79400	1
CLLS.US	Cellectis S.A	20231017	1.33	1.35	1.33	1.35	73100	1.35	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20231017	16.61	17.36	16.24	16.47	128200	16.47	down	up	incorrect
CLNE.US	Clean Energy Fuels Corp	20231017	3.88	4.14	3.88	4.13	1913500	4.13	up	down	incorrect
CLNN.US	Clene Inc	20231017	0.5	0.53	0.49	0.49	514400	0.49	down	down	correct
CLNNW.US	Clene Inc	20231017	0.0599	0.07	0.0599	0.07	1148	0.07	up	up	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20231017	11.52	11.52	11.52	11.52	0	11.52
CLOEU.US	Clover Leaf Capital Corp. Unit	20231017	11.44	11.44	11.44	11.44	0	11.44
CLOV.US	Clover Health Investments Corp	20231017	0.92	1.01	0.9109	0.9916	7423811	0.9916	up	up	correct
CLPS.US	CLPS Incorporation	20231017	0.96	1.015	0.96	0.976	18600	0.976	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20231017	4.86	5.29	4.86	5.13	82800	5.13	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20231017	2.78	2.85	2.65	2.73	114700	2.73	down	down	correct
CLRO.US	ClearOne Inc	20231017	0.71	0.72	0.7	0.7	17200	0.7	down	down	correct
CLSD.US	Clearside Biomedical Inc	20231017	0.9	0.91	0.86	0.86	181000	0.86	down	down	correct
CLSK.US	CleanSpark Inc	20231017	3.94	4.289	3.83	4.17	14479500	4.17	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20231017	11.7	11.7	11.26	11.26	4000	11.26	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20231017	2.88	3.04	2.86	2.89	11000	2.89	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20231017	0.018	0.018	0.018	0.018	174	0.018
CLWT.US	Euro Tech Holdings Company Limited	20231017	1.32	1.34	1.32	1.33	3300	1.33	up	up	correct
CMAX.US	CareMax Inc	20231017	2.34	2.44	2.25	2.31	186600	2.31	down	up	incorrect
CMAXW.US	CareMax Inc	20231017	0.215	0.215	0.215	0.215	455	0.215
CMBM.US	Cambium Networks Corporation	20231017	5.15	5.24	5	5.005	219800	5.005	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20231017	34.33	35.19	33.59	34.78	92892	34.78	up	up	correct
CMCSA.US	Comcast Corporation	20231017	44.22	44.7	44.1	44.36	15746200	44.36	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20231017	4.16	4.26	4.06	4.06	7600	4.06	down	up	incorrect
CME.US	CME Group Inc	20231017	218.85	219.79	215.05	216.5	1496500	216.5	down	down	correct
CMLS.US	Cumulus Media Inc	20231017	5.18	5.35	5	5.04	55700	5.04	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20231017	0.863	0.863	0.83	0.85	20300	0.85	down	down	correct
CMPR.US	Cimpress plc	20231017	65.68	68.11	65.22	66.59	91600	66.59	up	up	correct
CMPS.US	COMPASS Pathways plc	20231017	6.19	6.35	6.08	6.24	391704	6.24	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20231017	1.97	2.01	1.93	1.98	213400	1.98	up	up	correct
CMRX.US	Chimerix Inc	20231017	1	1.06	1	1.04	807500	1.04	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20231017	10.15	10.52	10.09	10.32	311100	10.32	up	up	correct
CNDT.US	Conduent Incorporated	20231017	3.35	3.46	3.35	3.43	680800	3.43	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20231017	0.73	0.87	0.69	0.81	356200	0.81	up	up	correct
CNEY.US	CN Energy Group. Inc	20231017	0.103	0.107	0.101	0.104	1398200	0.104	up	up	correct
CNFR.US	Conifer Holdings Inc	20231017	1.29	1.35	1.19	1.19	17000	1.19	down	down	correct
CNNB.US	Cincinnati Bancorp Inc	20231017	13.05	13.11	13	13	600	13	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20231017	17.55	18.24	17.55	18.05	106066	18.05	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20231017	16.94	16.94	16.613	16.7	3200	16.7	down	down	correct
CNRLX.US	CNRLX	20231017	13.5	13.5	13.5	13.5	0	13.5
CNROX.US	CNROX	20231017	7.28	7.28	7.28	7.28	0	7.28
CNSL.US	Consolidated Communications Holdings Inc	20231017	4.1	4.14	4.09	4.11	1887800	4.11	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20231017	1.46	1.75	1.45	1.6	146000	1.6	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20231017	6.23	6.97	6.12	6.78	267000	6.78	up	down	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20231017	0.9797	1.02	0.8939	0.9202	5316	0.9202	down	down	correct
CNTG.US	Centogene N.V	20231017	1.021	1.05	1.02	1.05	1700	1.05	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20231017	1.26	1.38	1.26	1.29	14200	1.29	up	up	correct
CNTY.US	Century Casinos Inc	20231017	4.89	5.49	4.86	5.37	258500	5.37	up	up	correct
CNXC.US	Concentrix Corporation	20231017	80.61	83.125	80.61	81.96	601200	81.6322	up	up	correct
CNXN.US	PC Connection Inc	20231017	53.69	54.8044	53.39	54.48	51302	54.48	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20231017	26.28	26.54	23.88	25.64	1584300	25.64	down	down	correct
COCP.US	Cocrystal Pharma Inc	20231017	1.89	1.89	1.8	1.82	14000	1.82	down	down	correct
CODA.US	Coda Octopus Group Inc	20231017	6.86	6.86	6.65	6.75	8600	6.75	down	down	correct
CODX.US	Co	20231017	1.07	1.16	1.07	1.1	45700	1.1	up	down	incorrect
COF.US	PN	20231017	14.33	14.45	14.14	14.28	64278	14.28	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20231017	16.84	17.48	16.84	17.14	18800	17.14	up	up	correct
COGT.US	Cogent Biosciences Inc	20231017	9.39	9.76	9.285	9.35	485083	9.35	down	down	correct
COHR.US	Coherent Inc	20231017	32.64	34.4	32.63	33.98	1157000	33.98	up	up	correct
COHU.US	Cohu Inc	20231017	35.03	35.76	34.76	35.5	192000	35.5	up	up	correct
COIN.US	Coinbase Global Inc	20231017	74.8	79.12	74.5	77.46	7459543	77.46	up	up	correct
COKE.US	Coca	20231017	631.01	639.9521	631.01	632.76	32979	632.2674	up	up	correct
COLB.US	Columbia Banking System Inc	20231017	19.92	20.89	19.88	20.63	1557500	20.63	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20231017	22	22.26	21.78	21.96	210800	21.96	down	down	correct
COLM.US	Columbia Sportswear Company	20231017	74.37	76.52	74.24	75.98	513057	75.98	up	up	correct
COMM.US	CommScope Holding Company Inc	20231017	2.44	2.57	2.43	2.55	2230800	2.55	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20231017	0.809	1.2	0.809	0.981	342700	0.981	up	down	incorrect
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20231017	1.58	1.591	1.58	1.59	1200	1.59	up	up	correct
CONN.US	Conn's Inc	20231017	3.15	3.27	3.13	3.22	111400	3.22	up	up	correct
CONX.US	CONX Corp	20231017	10.38	10.38	10.38	10.38	400	10.38
CONXU.US	CONX Corp	20231017	10.45	10.45	10.45	10.45	0	10.45
CONXW.US	CONX Corp	20231017	0.1197	0.1197	0.05	0.08	167561	0.08	down	down	correct
COOLU.US	Corner Growth Acquisition Corp	20231017	11.01	11.01	11.01	11.01	100	11.01
COOLW.US	Corner Growth Acquisition Corp	20231017	0.11	0.117	0.089	0.112	6100	0.112	up	up	correct
COOP.US	Mr. Cooper Group Inc	20231017	55.16	55.86	54.92	55.6	315700	55.6	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20231017	28.09	28.56	28.09	28.33	481600	28.33	up	up	correct
COST.US	Costco Wholesale Corporation	20231017	571.94	576.06	570.71	574.34	1404801	573.2879	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20231017	19.68	20.15	19.68	19.7	2100	19.7	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20231017	2.13	2.26	2.02	2.02	52100	2.02	down	up	incorrect
CPLP.US	Capital Product Partners L.P	20231017	14.36	14.435	14.08	14.1686	4332	14.1686	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20231017	0.33	0.399	0.315	0.399	363900	0.399	up	up	correct
CPRDX.US	CPRDX	20231017	11.96	11.96	11.96	11.96	0	11.8961
CPREX.US	CPREX	20231017	11.97	11.97	11.97	11.97	0	11.9031
CPRSX.US	CPRSX	20231017	11.97	11.97	11.97	11.97	0	11.9114
CPRT.US	Copart Inc	20231017	46.67	46.74	46.07	46.66	2730000	46.66	down	down	correct
CPRTX.US	CPRTX	20231017	11.95	11.95	11.95	11.95	0	11.8926
CPRX.US	Catalyst Pharmaceuticals Inc	20231017	13.2	13.87	13.2	13.67	1491200	13.67	up	down	incorrect
CPSH.US	CPS Technologies Corporation	20231017	2.65	2.71	2.65	2.67	23600	2.67	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20231017	14.76	15.25	14.1	14.46	271200	14.46	down	up	incorrect
CPSS.US	Consumer Portfolio Services Inc	20231017	9.2	9.65	9.11	9.19	52300	9.19	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20231017	14.11	14.3	14.002	14.1	53400	14.1	down	down	correct
CRAI.US	CRA International Inc	20231017	98.405	100.72	98.405	99.49	53717	99.49	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20231017	6	6.3	6	6.02	12000	6.02	up	up	correct
CRBU.US	Caribou Biosciences Inc	20231017	4.24	4.39	4.234	4.33	786300	4.33	up	up	correct
CRCT.US	Cricut Inc	20231017	8.19	8.81	8.19	8.56	245200	8.56	up	up	correct
CRDF.US	Cardiff Oncology Inc	20231017	1.16	1.25	1.15	1.22	332400	1.22	up	up	correct
CRDFX.US	CRDFX	20231017	21.5	21.5	21.5	21.5	0	21.5
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20231017	21.5	21.5	21.5	21.5	0	21.5
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20231017	0.801	0.83	0.79	0.819	303900	0.819	up	up	correct
CRDLX.US	CRDLX	20231017	21.49	21.49	21.49	21.49	0	21.49
CRDTX.US	Griffin Inst Access Credit Fund CL A	20231017	21.5	21.5	21.5	21.5	0	21.5
CREDX.US	CREDX	20231017	8.62	8.62	8.62	8.62	0	8.5522
CREG.US	China Recycling Energy Corporation	20231017	1.22	1.29	1.22	1.25	5400	1.25	up	down	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20231017	0.4001	0.479	0.4	0.4699	1951	0.4699	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20231017	8.08	8.37	7.91	8.31	179100	8.31	up	down	incorrect
CREX.US	Creative Realities Inc	20231017	1.56	1.62	1.48	1.48	37800	1.48	down	down	correct
CRIS.US	Curis Inc	20231017	4.94	5.16	4.93	5.03	25000	5.03	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20231017	0.333	0.36	0.331	0.35	633300	0.35	up	up	correct
CRMD.US	CorMedix Inc	20231017	3.3	3.47	3.28	3.43	417400	3.43	up	up	correct
CRMT.US	America's Car	20231017	80.57	83.19	74.43	77.15	116600	77.15	down	down	correct
CRNC.US	Cerence Inc	20231017	17.42	17.64	17.27	17.52	345100	17.52	up	down	incorrect
CRNT.US	Ceragon Networks Ltd	20231017	1.66	1.67	1.63	1.63	107000	1.63	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20231017	28.8	30.06	28.33	28.69	923500	28.69	down	down	correct
CRON.US	Cronos Group Inc	20231017	1.87	1.92	1.87	1.89	1100300	1.89	up	up	correct
CROX.US	Crocs Inc	20231017	85.59	88.99	85.59	87.23	1600500	87.23	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20231017	43.39	44.44	42.51	43.66	1235500	43.66	up	up	correct
CRSR.US	Corsair Gaming Inc	20231017	13.32	13.763	13.203	13.6	384300	13.6	up	up	correct
CRTO.US	Criteo S.A	20231017	28.63	29.5	27.98	29.1	137000	29.1	up	up	correct
CRUS.US	Cirrus Logic Inc	20231017	70.5	71.8	70.12	71.37	303000	71.37	up	up	correct
CRVL.US	CorVel Corporation	20231017	203.4	207.14	201.76	203.79	55100	203.79	up	down	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20231017	1.46	1.49	1.38	1.38	148100	1.38	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20231017	185.99	190.28	185.2	187.14	3176246	187.14	up	up	correct
CRWS.US	Crown Crafts Inc	20231017	4.42	4.46	4.33	4.33	25000	4.33	down	down	correct
CSBR.US	Champions Oncology Inc	20231017	6.35	6.4799	6.31	6.36	5974	6.36	up	up	correct
CSCO.US	Cisco Systems Inc	20231017	53.79	53.98	53.17	53.94	17105900	53.94	up	down	incorrect
CSGP.US	CoStar Group Inc	20231017	80.8	81.57	79.75	79.8	1569300	79.8	down	down	correct
CSGS.US	CSG Systems International Inc	20231017	51.5	52.69	51.36	52.16	214300	52.16	up	up	correct
CSIQ.US	Canadian Solar Inc	20231017	22.11	23.08	22.11	22.83	734800	22.83	up	up	correct
CSPI.US	CSP Inc	20231017	19.34	19.59	18.62	18.62	24900	18.62	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20231017	13.76	13.8355	13.7	13.8	168971	13.8	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20231017	0.372	0.395	0.368	0.382	248200	0.382	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20231017	22.15	22.15	21.75	22.14	2500	22.14	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20231017	9.17	9.44	9.01	9.06	19215	8.8317	down	down	correct
CSTE.US	Caesarstone Ltd	20231017	3.98	4.14	3.97	4.04	32400	4.04	up	up	correct
CSTL.US	Castle Biosciences Inc	20231017	13.2	13.77	13.2	13.57	354700	13.57	up	down	incorrect
CSTR.US	Capstar Financial Holdings Inc	20231017	14.62	15.34	14.62	15.16	74081	15.16	up	up	correct
CSWC.US	Capital Southwest Corporation	20231017	22.22	22.36	22.08	22.21	160300	22.21	down	up	incorrect
CSWI.US	CSW Industrials Inc	20231017	173.78	178.275	173.78	175.04	54911	174.8484	up	up	correct
CSX.US	CSX Corporation	20231017	31.41	31.65	31.23	31.37	8664700	31.37	down	down	correct
CTAS.US	Cintas Corporation	20231017	516.68	516.68	511.2	514.27	327112	514.27	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20231017	34.9	35.76	34.77	35.45	50000	35.45	up	up	correct
CTG.US	Computer Task Group Incorporated	20231017	10.36	10.4	10.35	10.39	94900	10.39	up	down	incorrect
CTHR.US	Charles & Colvard Ltd	20231017	0.38	0.38	0.37	0.37	273200	0.37	down	up	incorrect
CTIB.US	Yunhong CTI Ltd	20231017	2.61	2.61	2.46	2.46	25675	2.46	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20231017	4.88	5.38	4.76	5.13	1507600	5.13	up	down	incorrect
CTLP.US	Cantaloupe Inc	20231017	7.1	7.23	7.08	7.14	290700	7.14	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20231017	1.25	1.38	1.25	1.35	324400	1.35	up	up	correct
CTRE.US	CareTrust REIT Inc	20231017	21.81	22.13	21.77	22.05	1260046	22.05	up	down	incorrect
CTRM.US	Castor Maritime Inc	20231017	0.432	0.47	0.431	0.44	420400	0.44	up	up	correct
CTRN.US	Citi Trends Inc	20231017	23.8	24.99	23.64	24.95	60800	24.95	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20231017	66.56	67.36	66.4	67.17	2478810	67.17	up	up	correct
CTSO.US	Cytosorbents Corporation	20231017	1.56	1.69	1.56	1.65	40400	1.65	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20231017	0.719	0.78	0.711	0.734	708500	0.734	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20231017	3.34	3.36	3.29	3.33	20300	3.33	down	down	correct
CUE.US	Cue Biopharma Inc	20231017	1.98	2.13	1.935	1.96	413500	1.96	down	up	incorrect
CUEN.US	Cuentas Inc	20231017	1.5	1.738	1.33	1.34	21600	1.34	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20231017	10.47	10.78	10.47	10.53	4900	10.53	up	up	correct
CURI.US	CuriosityStream Inc	20231017	0.65	0.71	0.65	0.653	33400	0.653	up	up	correct
CURIW.US	CuriosityStream Inc	20231017	0.0168	0.0234	0.0168	0.0234	300	0.0234	up	up	correct
CUTR.US	Cutera Inc	20231017	3.77	4.57	3.72	4.4	1355900	4.4	up	down	incorrect
CVAC.US	CureVac N.V	20231017	5.73	5.89	5.69	5.8	304900	5.8	up	up	correct
CVBF.US	CVB Financial Corp	20231017	15.89	16.64	15.89	16.45	1076200	16.45	up	up	correct
CVCO.US	Cavco Industries Inc	20231017	264.61	274.4	264.61	270.16	51900	270.16	up	down	incorrect
CVCY.US	Central Valley Community Bancorp	20231017	15.9	16.35	15.82	16.22	30151	16.0952	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20231017	7.35	7.56	7.35	7.45	188200	7.45	up	up	correct
CVGW.US	Calavo Growers Inc	20231017	25.25	26.02	25.25	25.9	132500	25.9	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20231017	44.56	45.86	44.56	45.32	34700	45.32	up	up	correct
CVLT.US	Commvault Systems Inc	20231017	67.25	69.21	67.16	68.74	353700	68.74	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20231017	19.41	20.5	19.21	20.06	18865	19.884	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20231017	12.34	13.75	12.24	13.5	110800	13.5	up	down	incorrect
CVV.US	CVD Equipment Corporation	20231017	6.86	6.99	6.68	6.68	10400	6.68	down	down	correct
CWBC.US	Community West Bancshares	20231017	12.2	12.62	12.03	12.03	45269	12.03	down	down	correct
CWBR.US	CohBar Inc	20231017	2.56	2.715	2.44	2.47	43900	2.47	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20231017	29.07	29.72	29.03	29.26	124000	29.26	up	up	correct
CWST.US	Casella Waste Systems Inc	20231017	78.37	80.08	78.24	79.52	309300	79.52	up	up	correct
CXDO.US	Crexendo Inc	20231017	1.83	1.95	1.83	1.83	20700	1.83
CYAN.US	Cyanotech Corporation	20231017	0.77	0.8	0.75	0.76	28300	0.76	down	down	correct
CYBR.US	CyberArk Software Ltd	20231017	168.98	171.62	166.4	170.87	600200	170.87	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20231017	0.6	0.73	0.53	0.67	519500	0.67	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20231017	13.5	13.5	13.5	13.5	4	13.3554
CYCN.US	Cyclerion Therapeutics Inc	20231017	3.39	3.526	3.38	3.38	3700	3.38	down	down	correct
CYPS.US	Cyclo3pss Corporation	20231017	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20231017	12.07	12.98	12.07	12.57	374600	12.57	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20231017	3.08	3.08	3	3.01	26400	3.01	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20231017	1.0401	1.15	1.0401	1.11	44233	1.11	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20231017	0.37	0.37	0.37	0.37	0	0.37
CYTK.US	Cytokinetics Incorporated	20231017	34.44	36.16	34.44	35.38	1712900	35.38	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20231017	0.185	0.193	0.178	0.189	4184900	0.189	up	up	correct
CZNC.US	Citizens & Northern Corporation	20231017	18.055	18.99	17.52	18.46	27036	18.1776	up	up	correct
CZR.US	Caesars Entertainment Inc	20231017	43.16	44.84	43.16	43.87	2741331	43.87	up	down	incorrect
CZWI.US	Citizens Community Bancorp Inc	20231017	9.33	9.35	9.02	9.02	20600	9.02	down	up	incorrect
DADA.US	Dada Nexus Limited	20231017	4.05	4.22	3.99	4.13	899400	4.13	up	up	correct
DAKT.US	Daktronics Inc	20231017	9.42	9.65	9.36	9.6	319500	9.6	up	down	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20231017	4.25	4.42	4.22	4.26	33900	4.26	up	down	incorrect
DARE.US	Daré Bioscience Inc	20231017	0.55	0.55	0.475	0.48	277500	0.48	down	down	correct
DATS.US	DatChat Inc. Common Stock	20231017	2.1	2.28	2.1	2.11	9100	2.11	up	down	incorrect
DATSW.US	DatChat Inc. Series A Warrant	20231017	0.054	0.055	0.054	0.055	900	0.055	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20231017	10.65	10.98	10.46	10.485	661700	10.485	down	up	incorrect
DBGI.US	Digital Brands Group Inc	20231017	5.5	6.28	5.5	5.81	47600	5.81	up	up	correct
DBGIW.US	Digital Brands Group Inc	20231017	6.5	6.5	6.5	6.5	614	6.5
DBVT.US	DBV Technologies S.A	20231017	1.19	1.2	1.14	1.18	79900	1.18	down	down	correct
DBX.US	Dropbox Inc	20231017	27.51	27.77	27.02	27.72	2891200	27.72	up	down	incorrect
DCBO.US	Docebo Inc	20231017	40.04	40.66	39.37	40.45	14900	40.45	up	up	correct
DCGO.US	DocGo Inc	20231017	6	6.18	6	6.1	691400	6.1	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20231017	20.02	20.95	20.01	20.75	190100	20.75	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20231017	14.9	14.97	14.4	14.65	12800	14.65	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20231017	10.94	11.22	10.505	10.57	669200	10.57	down	down	correct
DCTH.US	Delcath Systems Inc	20231017	3.63	3.92	3.63	3.83	314528	3.83	up	down	incorrect
DDOG.US	Datadog Inc	20231017	88.48	91.47	87.73	90.41	2500000	90.41	up	up	correct
DENN.US	Denny's Corporation	20231017	8.49	8.77	8.49	8.73	693000	8.73	up	down	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20231017	7.9019	9.2399	7.8955	8.67	16890	8.67	up	up	correct
DFH.US	Dream Finders Homes Inc	20231017	20.74	21.24	20.63	20.89	437700	20.89	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20231017	1.03	1.08	1.01	1.05	31100	1.05	up	up	correct
DGICA.US	Donegal Group Inc	20231017	14.5	14.9	14.49	14.8	37310	14.6238	up	up	correct
DGICB.US	Donegal Group Inc	20231017	13.8	13.8	13.8	13.8	741	13.649
DGII.US	Digi International Inc	20231017	25.02	25.51	24.94	25.07	209600	25.07	up	up	correct
DGLY.US	Digital Ally Inc	20231017	2.44	2.69	2.44	2.65	16100	2.65	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20231017	6.72	7.15	6.62	6.97	3573200	6.97	up	up	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20231017	12.37	12.37	12.37	12.37	0	12.37
DHC.US	Diversified Healthcare Trust	20231017	1.88	1.99	1.83	1.86	1563400	1.8501	down	down	correct
DHCA.US	DHC Acquisition Corp	20231017	10.555	10.555	10.555	10.555	0	10.555
DHCAU.US	DHC Acquisition Corp	20231017	10.59	10.59	10.59	10.59	0	10.59
DHCNI.US	DHCNI	20231017	12.73	12.9	12.7	12.85	16500	12.85	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20231017	13.98	14.02	13.7322	13.7712	5538	13.7712	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20231017	162.9	165.98	162.9	164.39	17750	164.39	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20231017	3.81	3.88	3.72	3.73	52600	3.73	down	down	correct
DIOD.US	Diodes Incorporated	20231017	77.54	78.29	76.66	78.14	190100	78.14	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20231017	10.65	10.65	10.65	10.65	0	10.65
DISAU.US	Disruptive Acquisition Corporation I	20231017	10.6	10.6	10.6	10.6	0	10.6
DISH.US	DISH Network Corporation	20231017	4.88	5.08	4.86	5.02	6287900	5.02	up	up	correct
DJCO.US	Daily Journal Corporation	20231017	305	305.33	305	305.33	3200	305.33	up	up	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20231017	9.92	11.26	9.92	11.26	5800	11.26	up	down	incorrect
DKDCU.US	Data Knights Acquisition Corp	20231017	11.01	11.01	11.01	11.01	0	11.01
DKDCW.US	Data Knights Acquisition Corp. Warrant	20231017	0.037	0.037	0.031	0.0315	44858	0.0315	down	down	correct
DKNG.US	DraftKings Inc	20231017	29.64	30.499	29.56	30.25	9489200	30.25	up	up	correct
DLHC.US	DLH Holdings Corp	20231017	14.01	14.85	14.01	14.41	21800	14.41	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20231017	18.4	18.95	18.27	18.46	1039600	18.46	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20231017	1.86	1.87	1.76	1.76	26100	1.76	down	down	correct
DLTH.US	Duluth Holdings Inc	20231017	5.57	5.75	5.41	5.41	131900	5.41	down	up	incorrect
DLTR.US	Dollar Tree Inc	20231017	112.25	115.89	111.73	115.37	3830000	115.37	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20231017	2.13	2.22	2.115	2.17	33200	2.17	up	up	correct
DMLP.US	Dorchester Minerals L.P	20231017	29	29.26	28.71	28.79	69615	27.957	down	down	correct
DMRC.US	Digimarc Corporation	20231017	28.96	30.04	28.33	28.43	84100	28.43	down	down	correct
DMTK.US	DermTech Inc	20231017	1.28	1.46	1.25	1.33	304800	1.33	up	up	correct
DNLI.US	Denali Therapeutics Inc	20231017	20.69	21.33	20.56	20.58	836400	20.58	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20231017	12.25	12.62	12.25	12.44	1125200	12.4063	up	up	correct
DOCU.US	DocuSign Inc	20231017	41.29	42.91	41.24	42.48	2999300	42.48	up	up	correct
DOGZ.US	Dogness (International) Corporation	20231017	0.4303	0.4799	0.4303	0.4303	13500	0.4303
DOMO.US	Domo Inc	20231017	8.92	9.375	8.92	9.17	276600	9.17	up	up	correct
DOOO.US	BRP Inc	20231017	75.87	77.16	75.87	76.74	40400	76.74	up	up	correct
DORM.US	Dorman Products Inc	20231017	78.12	79.22	77.6	77.69	78400	77.69	down	down	correct
DOX.US	Amdocs Limited	20231017	81.76	82.11	81.22	81.82	894800	81.82	up	up	correct
DOYU.US	DouYu International Holdings Limited	20231017	0.961	0.99	0.95	0.974	111100	0.974	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20231017	10.62	10.62	10.62	10.62	0	10.62
DPRO.US	Draganfly Inc. Common Shares	20231017	0.739	0.779	0.73	0.738	120000	0.738	down	down	correct
DRIO.US	DarioHealth Corp	20231017	2.87	3.04	2.69	2.76	184200	2.76	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20231017	0.75	0.798	0.75	0.752	12200	0.752	up	down	incorrect
DRMAW.US	Dermata Therapeutics Inc. Warrant	20231017	0.0151	0.0151	0.0141	0.0141	16121	0.0141	down	down	correct
DRRX.US	DURECT Corporation	20231017	2.67	2.82	2.48	2.75	327500	2.75	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20231017	0.4134	0.42	0.3978	0.42	4296	0.42	up	down	incorrect
DRVN.US	Driven Brands Holdings Inc	20231017	11.56	11.99	11.5	11.73	1462054	11.73	up	up	correct
DSGN.US	Design Therapeutics Inc	20231017	2.16	2.25	2.16	2.2	179400	2.2	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20231017	74.45	74.66	73.44	74.27	145100	74.27	down	down	correct
DSKE.US	Daseke Inc	20231017	4.71	4.935	4.71	4.89	281500	4.89	up	up	correct
DSP.US	Viant Technology Inc	20231017	5.84	6.05	5.84	5.84	81782	5.84
DSWL.US	Deswell Industries Inc	20231017	2.33	2.33	2.33	2.33	600	2.33
DTIL.US	Precision BioSciences Inc	20231017	0.306	0.312	0.3	0.307	498400	0.307	up	down	incorrect
DTSS.US	Datasea Inc	20231017	0.22	0.24	0.213	0.24	266300	0.24	up	up	correct
DTST.US	Data Storage Corporation	20231017	3.4	3.55	3.23	3.49	34800	3.49	up	up	correct
DUNE.US	Dune Acquisition Corporation	20231017	10.14	10.14	10.14	10.14	2000	10.14
DUNEU.US	Dune Acquisition Corporation	20231017	10.17	10.17	10.17	10.17	200	10.17
DUNEW.US	Dune Acquisition Corporation	20231017	0.0351	0.0351	0.0351	0.0351	0	0.0351
DUO.US	Fangdd Network Group Ltd	20231017	0.757	0.765	0.73	0.73	16600	0.73	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20231017	166.48	172.89	165.217	170.8	480900	170.8	up	up	correct
DUOT.US	Duos Technologies Group Inc	20231017	4.47	4.515	4.3	4.4	9800	4.4	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20231017	14.38	14.66	14.37	14.42	1394300	14.42	up	up	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20231017	15.42	15.615	15.05	15.28	115500	15.28	down	down	correct
DWACU.US	Digital World Acquisition Corp. Units	20231017	18.24	18.24	18.24	18.24	0	18.24
DWACW.US	Digital World Acquisition Corp. Warrants	20231017	4.63	4.7199	4.46	4.46	15516	4.46	down	down	correct
DWSN.US	Dawson Geophysical Company	20231017	2.33	2.42	2.25	2.26	9700	2.26	down	down	correct
DXCM.US	DexCom Inc	20231017	77.38	82.56	76.81	80.49	5475900	80.49	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20231017	4.21	4.43	4.11	4.4	305200	4.4	up	up	correct
DXPE.US	DXP Enterprises Inc	20231017	33.52	34.77	33.52	34.45	57600	34.45	up	up	correct
DXYN.US	The Dixie Group Inc	20231017	0.57	0.61	0.57	0.6	19600	0.6	up	up	correct
DYAI.US	Dyadic International Inc	20231017	1.95	2.08	1.91	1.92	25300	1.92	down	down	correct
DYN.US	Dyne Therapeutics Inc	20231017	7.82	8.14	7.57	7.72	379581	7.72	down	down	correct
DYNT.US	Dynatronics Corporation	20231017	0.58	0.6	0.58	0.58	5100	0.58
DZSI.US	DZS Inc	20231017	1.73	1.83	1.73	1.82	73800	1.82	up	up	correct
EA.US	Electronic Arts Inc	20231017	130.7	131.87	130.34	131.03	1870000	131.03	up	up	correct
EACPU.US	Edify Acquisition Corp	20231017	10.85	10.85	10.85	10.85	0	10.85
EAR.US	Eargo Inc	20231017	1.96	1.99	1.91	1.91	8382	1.91	down	down	correct
EAST.US	Eastside Distilling Inc	20231017	1.89	1.89	1.8	1.82	10500	1.82	down	down	correct
EBAY.US	eBay Inc	20231017	42.03	42.84	41.93	42.56	3584590	42.56	up	up	correct
EBC.US	Eastern Bankshares Inc	20231017	11.93	12.61	11.93	12.47	1055600	12.47	up	up	correct
EBET.US	Esports Technologies Inc	20231017	0.1451	0.195	0.1401	0.18	1173745	0.18	up	down	incorrect
EBIX.US	Ebix Inc	20231017	6.62	7.42	6.6	6.62	1118300	6.62
EBMT.US	Eagle Bancorp Montana Inc	20231017	11.79	11.92	11.67	11.83	7482	11.83	up	up	correct
EBON.US	Ebang International Holdings Inc	20231017	6.97	7.3	6.97	7.29	2700	7.29	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20231017	27.2	27.34	26.75	26.75	36200	26.75	down	down	correct
ECOR.US	electroCore Inc	20231017	5.35	5.9	5.35	5.37	24400	5.37	up	up	correct
ECPG.US	Encore Capital Group Inc	20231017	46.71	48.28	46.71	47.88	125200	47.88	up	up	correct
EDAP.US	EDAP TMS S.A	20231017	6.46	6.75	6.46	6.69	52300	6.69	up	up	correct
EDIT.US	Editas Medicine Inc	20231017	6.97	7.195	6.8	6.81	1408300	6.81	down	down	correct
EDRY.US	EuroDry Ltd	20231017	15.491	16.02	15.491	15.85	7100	15.85	up	up	correct
EDSA.US	Edesa Biotech Inc	20231017	4.27	4.27	4.1	4.12	56100	4.12	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20231017	0.866	0.866	0.81	0.8452	19221	0.8452	down	down	correct
EDUC.US	Educational Development Corporation	20231017	1.06	1.13	1	1.05	37300	1.05	down	down	correct
EEFT.US	Euronet Worldwide Inc	20231017	75.97	77.95	75.85	77.53	795100	77.53	up	up	correct
EEIQ.US	Elite Education Group International Limited	20231017	1.068	1.19	1.068	1.15	3700	1.15	up	up	correct
EFOI.US	Energy Focus Inc	20231017	1.81	1.8973	1.8001	1.82	4094	1.82	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20231017	37.03	38.36	36.93	37.89	150300	37.89	up	down	incorrect
EFTR.US	Effector Therapeutics Inc	20231017	0.58	0.596	0.54	0.555	325800	0.555	down	down	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20231017	0.1399	0.1399	0.1399	0.1399	1203	0.1399
EGAN.US	eGain Corporation	20231017	6.28	6.75	6.27	6.39	81400	6.39	up	up	correct
EGBN.US	Eagle Bancorp Inc	20231017	19.6	20.7	19.6	20.21	336000	19.7443	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20231017	42.93	43.88	42.8719	43.6	101696	43.6	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20231017	0.323	0.35	0.32	0.34	265242	0.34	up	down	incorrect
EGRX.US	Eagle Pharmaceuticals Inc	20231017	13.55	13.98	13.55	13.71	80900	13.71	up	up	correct
EH.US	EHang Holdings Limited	20231017	19.01	21.1	18.72	19.91	1479500	19.91	up	up	correct
EHTH.US	eHealth Inc	20231017	8.52	9.11	8.14	8.92	187900	8.92	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20231017	0.265	0.37	0.256	0.3	1010300	0.3	up	up	correct
EIOAX.US	EIOAX	20231017	8.87	8.87	8.87	8.87	0	8.87
EIOMX.US	EIOMX	20231017	8.75	8.75	8.75	8.75	0	8.75
EJH.US	E	20231017	1.6	1.64	1.45	1.55	4039100	1.55	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20231017	0.813	0.848	0.8	0.805	19900	0.805	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20231017	1.557	1.625	1.52	1.53	82100	1.53	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20231017	0.689	0.69	0.649	0.649	106100	0.649	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20231017	2.25	2.79	2.05	2.22	124635	2.22	down	down	correct
ELSE.US	Electro	20231017	3.86	3.86	3.86	3.86	1500	3.86
ELTK.US	Eltek Ltd	20231017	9.5	10.34	9.49	9.84	70900	9.84	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20231017	2.54	2.72	2.54	2.57	5700	2.57	up	up	correct
ELYS.US	Elys Game Technology Corp	20231017	0.15	0.17	0.112	0.15	1249600	0.15
EM.US	Smart Share Global Limited	20231017	0.7201	0.7201	0.72	0.72	2499	0.72	down	down	correct
EMKR.US	EMCORE Corporation	20231017	0.45	0.5	0.44	0.48	214400	0.48	up	up	correct
EML.US	The Eastern Company	20231017	17.33	17.6	17.16	17.23	13849	17.23	down	down	correct
ENCPU.US	Energem Corp Unit	20231017	10.62	10.62	10.62	10.62	0	10.62
ENERU.US	Accretion Acquisition Corp. Unit	20231017	10.5501	10.5501	10.5501	10.5501	0	10.5501
ENG.US	ENGlobal Corporation	20231017	0.32	0.33	0.31	0.31	55800	0.31	down	up	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20231017	1.4	1.417	1.38	1.4	20000	1.4
ENPH.US	Enphase Energy Inc	20231017	125.24	132.16	124.52	129.24	3750000	129.24	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20231017	1.71	1.755	1.6	1.62	233800	1.62	down	up	incorrect
ENSG.US	The Ensign Group Inc	20231017	96.16	98.9	96.03	97.68	312300	97.68	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20231017	9.64	10.11	9.61	9.92	201600	9.92	up	down	incorrect
ENTG.US	Entegris Inc	20231017	95.64	97.85	94.46	96.99	886730	96.8793	up	up	correct
ENTX.US	Entera Bio Ltd	20231017	0.68	0.738	0.576	0.655	66500	0.655	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20231017	2.07	2.13	2.06	2.11	7300	2.11	up	up	correct
ENVX.US	Enovix Corporation	20231017	10.36	11.23	10.36	10.91	3275500	10.91	up	up	correct
EOLS.US	Evolus Inc	20231017	8.28	8.735	8.28	8.48	475700	8.48	up	down	incorrect
EOSE.US	Eos Energy Enterprises Inc	20231017	1.75	2.025	1.75	1.92	6414100	1.92	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20231017	0.345	0.42	0.345	0.394	4100	0.394	up	up	correct
EPIX.US	ESSA Pharma Inc	20231017	3.24	4.15	3.234	3.96	669600	3.96	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20231017	5.4	5.5	5.4	5.41	43000	5.41	up	up	correct
EQ.US	Equillium Inc	20231017	0.72	0.72	0.7	0.7	63000	0.7	down	down	correct
EQBK.US	Equity Bancshares Inc	20231017	24.49	25.6	24.41	24.73	24700	24.73	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20231017	739.62	749.94	735.7	742.92	311239	742.92	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20231017	2.27	2.47	2.27	2.43	762200	2.43	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20231017	4.56	4.65	4.48	4.62	22669300	4.62	up	up	correct
ERIE.US	Erie Indemnity Company	20231017	311.04	313.87	309.06	311.8	141300	311.8	up	up	correct
ERII.US	Energy Recovery Inc	20231017	19.35	19.47	18.78	19.05	616200	19.05	down	down	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20231017	11.05	11.05	11.05	11.05	0	11.05
ESCA.US	Escalade Incorporated	20231017	17.4	17.4	16.72	16.95	32100	16.95	down	down	correct
ESEA.US	Euroseas Ltd	20231017	27.19	27.2	26.64	26.75	16600	26.75	down	down	correct
ESGR.US	Enstar Group Limited	20231017	241.84	243.13	239.71	240.89	24400	240.89	down	down	correct
ESGRO.US	Enstar Group Limited	20231017	22.85	22.9	22.61	22.61	7800	22.61	down	down	correct
ESGRP.US	Enstar Group Limited	20231017	23.2	23.2	22.918	22.93	32700	22.93	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20231017	191.96	196.4	191.33	194.53	48900	194.53	up	down	incorrect
ESPR.US	Esperion Therapeutics Inc	20231017	0.85	0.98	0.85	0.94	4816400	0.94	up	down	incorrect
ESQ.US	Esquire Financial Holdings Inc	20231017	45.93	46.76	45.93	46.71	21833	46.71	up	down	incorrect
ESSA.US	ESSA Bancorp Inc	20231017	15.01	15.29	15.01	15.06	13300	15.06	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20231017	40.05	41.67	38.8	40.03	509200	40.03	down	up	incorrect
ET.US	PE	20231017	24.9	25.03	24.9	24.99	23656	24.5159	up	up	correct
ETNB.US	89bio Inc	20231017	7.16	7.59	7.15	7.21	1603400	7.21	up	down	incorrect
ETON.US	Eton Pharmaceuticals Inc	20231017	3.91	4.17	3.91	4.15	111500	4.15	up	up	correct
ETSY.US	Etsy Inc	20231017	65.77	70.315	65.53	70.06	4838500	70.06	up	up	correct
EVBG.US	Everbridge Inc	20231017	20.92	21.48	20.92	21.15	618400	21.15	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20231017	9.91	10.19	9.91	10.14	109900	10.14	up	down	incorrect
EVER.US	EverQuote Inc	20231017	7.78	8.05	7.58	7.98	453200	7.98	up	up	correct
EVFM.US	Evofem Biosciences Inc	20231017	0.09	0.09	0.07	0.085	347600	0.085	down	down	correct
EVGN.US	Evogene Ltd	20231017	0.53	0.54	0.51	0.53	148200	0.53
EVGO.US	EVgo Inc. Class A Common Stock	20231017	2.91	3.135	2.87	3.12	2264100	3.12	up	up	correct
EVGOW.US	EVgo Equity Warrants	20231017	0.3	0.317	0.264	0.317	20900	0.317	up	up	correct
EVLO.US	Evelo Biosciences Inc	20231017	1.14	1.77	1.13	1.2	1904500	1.2	up	up	correct
EVLV.US	Newhold Investment Corp	20231017	3.72	3.785	3.62	3.76	1349700	3.76	up	down	incorrect
EVLVW.US	Evolv Technologies Holdings Inc	20231017	0.54	0.54	0.4625	0.4625	3107	0.4625	down	down	correct
EVOK.US	Evoke Pharma Inc	20231017	1.35	1.36	1.28	1.31	4000	1.31	down	down	correct
EVOL.US	Evolving Systems Inc	20231017	0.82	0.82	0.82	0.82	200	0.82
EWBC.US	East West Bancorp Inc	20231017	51.3	53.83	51.25	53.34	1204563	52.8653	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20231017	15.45	16.76	14.888	16.18	634900	16.18	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20231017	6.94	7.37	6.77	7.21	156862	7.21	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20231017	5.76	6.02	5.25	5.32	751000	5.32	down	down	correct
EXAS.US	Exact Sciences Corporation	20231017	66.13	69.19	66.13	68.55	1347800	68.55	up	up	correct
EXC.US	Exelon Corporation	20231017	39.88	40.22	39.65	40.06	5631800	40.06	up	up	correct
EXEL.US	Exelixis Inc	20231017	21.54	21.9	21.48	21.78	2109500	21.78	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20231017	2.98	3.08	2.97	3.03	496100	3.03	up	up	correct
EXLS.US	ExlService Holdings Inc	20231017	29.57	30.12	29.41	29.63	1260922	29.63	up	down	incorrect
EXPD.US	Expeditors International of Washington Inc	20231017	119.12	121.38	118.49	120.41	1430600	120.41	up	down	incorrect
EXPE.US	Expedia Group Inc	20231017	99.31	102.23	99.11	101.55	1385700	101.55	up	up	correct
EXPI.US	eXp World Holdings Inc	20231017	13.99	14.525	13.96	14.24	1270034	14.24	up	up	correct
EXPO.US	Exponent Inc	20231017	89.24	91	88.7	89.62	202700	89.62	up	up	correct
EXTR.US	Extreme Networks Inc	20231017	22.77	23.07	22.4	22.78	1889400	22.78	up	up	correct
EYE.US	National Vision Holdings Inc	20231017	14.58	15.46	14.58	15.28	1549100	15.28	up	up	correct
EYEN.US	Eyenovia Inc	20231017	1.41	1.46	1.38	1.4	191900	1.4	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20231017	8.21	8.44	8.01	8.04	312600	8.04	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20231017	2.21	2.21	1.98	1.98	3900	1.98	down	down	correct
EZGO.US	EZGO Technologies Ltd	20231017	0.127	0.13	0.125	0.126	5023600	0.126	down	down	correct
EZPW.US	EZCORP Inc	20231017	8	8.32	8	8.23	426600	8.23	up	up	correct
FA.US	First Advantage Corporation Common Stock	20231017	14.07	14.3	14.03	14.15	303000	14.15	up	up	correct
FAMI.US	Farmmi Inc	20231017	1.5	1.55	1.48	1.48	16800	1.48	down	up	incorrect
FANG.US	Diamondback Energy Inc	20231017	167.27	169.6	167.2	168.47	1920000	168.47	up	up	correct
FANH.US	Fanhua Inc	20231017	7.38	7.42	7.13	7.3	23000	7.3	down	down	correct
FARM.US	Farmer Bros. Co	20231017	2.33	2.79	2.33	2.67	118400	2.67	up	up	correct
FARO.US	FARO Technologies Inc	20231017	13.37	14.17	13.31	13.64	478700	13.64	up	up	correct
FAST.US	Fastenal Company	20231017	59.83	60.08	59.35	60.06	3629056	59.6949	up	up	correct
FAT.US	FAT Brands Inc	20231017	6.8	7.01	6.7	6.72	15600	6.72	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20231017	5.4	5.65	5.16	5.57	11300	5.57	up	up	correct
FATBP.US	FAT Brands Inc	20231017	15.85	15.86	15.64	15.64	4300	15.64	down	down	correct
FATBW.US	FAT Brands Inc	20231017	4	4.3	3.9	3.95	3832	3.95	down	down	correct
FATE.US	Fate Therapeutics Inc	20231017	1.75	2.05	1.73	2.02	1669100	2.02	up	up	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20231017	11.07	11.07	11.07	11.07	0	11.07
FBIO.US	Fortress Biotech Inc	20231017	2.77	2.8	2.52	2.6	84700	2.6	down	down	correct
FBIOP.US	Fortress Biotech Inc	20231017	11.6	11.79	11.45	11.61	12100	11.61	up	up	correct
FBIZ.US	First Business Financial Services Inc	20231017	30.36	31.15	30.18	30.43	14363	30.2145	up	up	correct
FBMS.US	The First Bancshares Inc	20231017	26.72	27.67	26.72	27.27	143825	27.27	up	up	correct
FBNC.US	First Bancorp	20231017	27.68	28.96	27.68	28.68	176000	28.68	up	up	correct
FBRT.US	PE	20231017	18.805	18.9573	18.7306	18.84	15638	18.84	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20231017	0.56	0.599	0.526	0.559	45300	0.559	down	down	correct
FCAP.US	First Capital Inc	20231017	26.09	26.35	24.9	25.45	15800	25.45	down	down	correct
FCBC.US	First Community Bankshares Inc	20231017	30.88	32.1	30.88	31.46	55048	31.46	up	up	correct
FCCO.US	First Community Corporation	20231017	17.77	17.825	17.25	17.57	22879	17.428	down	down	correct
FCEL.US	FuelCell Energy Inc	20231017	1.25	1.43	1.23	1.4	18172100	1.4	up	up	correct
FCFS.US	FirstCash Inc	20231017	102.69	106.74	101.76	105.66	376273	105.66	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20231017	1384.4301	1413.92	1376	1379.36	65200	1379.36	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20231017	19	19.07	18.87	19	15600	19
FCREX.US	FCREX	20231017	11.62	11.62	11.62	11.62	0	11.62
FCRIX.US	FCRIX	20231017	11.65	11.65	11.65	11.65	0	11.65
FCRUX.US	FCRUX	20231017	11.6	11.6	11.6	11.6	0	11.6
FCUV.US	Focus Universal Inc. Common Stock	20231017	2.21	2.38	1.97	2.17	22300	2.17	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20231017	44.75	46.13	44.75	45.82	9100	45.82	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20231017	10	10.09	9.44	9.76	466500	9.76	down	up	incorrect
FDUS.US	Fidus Investment Corporation	20231017	18.49	18.61	18.45	18.58	84300	18.58	up	up	correct
FECAX.US	FECAX	20231017	23.59	23.59	23.59	23.59	0	23.3792
FEIM.US	Frequency Electronics Inc	20231017	7.89	7.9	7.59	7.68	24400	7.68	down	down	correct
FELE.US	Franklin Electric Co. Inc	20231017	87.82	89.73	87.61	89	147426	88.7691	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20231017	1.37	1.5	1.27	1.42	3708500	1.42	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20231017	7.13	7.39	6.93	7.03	116000	7.03	down	down	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20231017	10.655	10.655	10.655	10.655	0	10.655
FFBC.US	First Financial Bancorp	20231017	19.66	20.44	19.66	20.26	346700	20.26	up	up	correct
FFBW.US	FFBW Inc	20231017	11.15	11.15	11.15	11.15	102	11.15
FFIC.US	Flushing Financial Corporation	20231017	12.47	13.02	12.47	12.86	82500	12.86	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20231017	1.11	1.39	1.1	1.38	12754900	1.38	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20231017	0.0218	0.022	0.0195	0.0219	32542	0.0219	up	up	correct
FFIN.US	First Financial Bankshares Inc	20231017	24.51	25.53	24.33	25.14	626000	25.14	up	up	correct
FFIV.US	F5 Networks Inc	20231017	151.5	153.05	150.11	152.98	543000	152.98	up	up	correct
FFNW.US	First Financial Northwest Inc	20231017	11.87	12.21	11.67	11.67	8700	11.67	down	down	correct
FFWM.US	First Foundation Inc	20231017	5.55	5.77	5.55	5.6	722990	5.6	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20231017	10.67	10.95	10.55	10.55	4979	10.55	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20231017	17.54	18	17.51	17.51	1400	17.51	down	down	correct
FGEN.US	FibroGen Inc	20231017	0.622	0.665	0.597	0.651	1469800	0.651	up	up	correct
FGF.US	FG Financial Group Inc	20231017	1.35	1.44	1.35	1.35	4100	1.35
FGFPP.US	FG Financial Group Inc	20231017	14.26	14.26	14.26	14.26	0	14.26
FHB.US	First Hawaiian Inc	20231017	18.3	18.99	18.3	18.59	931356	18.59	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20231017	10.35	10.35	10.35	10.35	0	10.35
FHN.US	PF	20231017	13.37	13.53	13.35	13.43	20769	13.43	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20231017	3.57	3.81	3.54	3.58	44200	3.58	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20231017	10.7945	10.7945	10.7945	10.7945	0	10.7945
FIBK.US	First Interstate BancSystem Inc	20231017	23.47	24.69	23.47	24.62	1105493	24.1511	up	down	incorrect
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20231017	10.47	10.47	10.47	10.47	0	10.47
FICVU.US	Frontier Investment Corp Units	20231017	10.52	10.52	10.52	10.52	0	10.52
FINW.US	FinWise Bancorp Common Stock	20231017	8.79	8.8	8.62	8.62	9300	8.62	down	down	correct
FISI.US	Financial Institutions Inc	20231017	16.32	16.72	16.32	16.49	35800	16.49	up	up	correct
FITB.US	Fifth Third Bancorp	20231017	24.47	25.48	24.47	25.31	5028000	25.31	up	up	correct
FITBI.US	Fifth Third Bancorp	20231017	24.94	25.09	24.83	24.88	43000	24.88	down	down	correct
FITBO.US	Fifth Third Bancorp	20231017	18.33	18.62	17.86	17.89	25600	17.89	down	down	correct
FITBP.US	Fifth Third Bancorp	20231017	22.1	22.4	21.8	21.83	10400	21.83	down	down	correct
FIVE.US	Five Below Inc	20231017	171.28	177.09	171.28	176.32	979600	176.32	up	up	correct
FIVN.US	Five9 Inc	20231017	61.86	64.66	61.86	64.31	804100	64.31	up	up	correct
FIXX.US	Homology Medicines Inc	20231017	1.02	1.1	1	1.04	377000	1.04	up	up	correct
FIZZ.US	National Beverage Corp	20231017	45.51	46.17	45.31	45.5	156200	45.5	down	down	correct
FKWL.US	Franklin Wireless Corp	20231017	2.93	3.01	2.85	2.85	13300	2.85	down	down	correct
FLEX.US	Flex Ltd	20231017	25.99	26.55	25.78	25.94	8471800	25.94	down	down	correct
FLGC.US	Flora Growth Corp	20231017	0.96	0.992	0.902	0.97	43000	0.97	up	up	correct
FLGT.US	Fulgent Genetics Inc	20231017	24.97	25.741	24.97	25.06	258600	25.06	up	down	incorrect
FLIC.US	The First of Long Island Corporation	20231017	10.71	10.9	10.69	10.7	147600	10.7	down	up	incorrect
FLL.US	Full House Resorts Inc	20231017	4.32	4.67	4.32	4.56	104900	4.56	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20231017	20.78	21.81	20.63	21.02	995200	21.02	up	up	correct
FLNT.US	Fluent Inc	20231017	0.45	0.47	0.45	0.45	94500	0.45
FLUX.US	Flux Power Holdings Inc	20231017	3.51	3.68	3.5	3.53	21600	3.53	up	up	correct
FLWS.US	1	20231017	7.21	7.69	7.21	7.59	783900	7.59	up	up	correct
FLXS.US	Flexsteel Industries Inc	20231017	20.16	20.81	20.16	20.22	4400	20.22	up	up	correct
FLYW.US	Flywire Corporation	20231017	28.7	29.78	28.7	29.74	832900	29.74	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20231017	17.3	18.08	17.3	17.49	23100	17.49	up	down	incorrect
FMBH.US	First Mid Bancshares Inc	20231017	26.89	28.27	26.89	27.72	47000	27.72	up	up	correct
FMNB.US	Farmers National Banc Corp	20231017	11.14	11.47	11.14	11.38	82500	11.38	up	down	incorrect
FNCB.US	FNCB Bancorp Inc	20231017	5.78	6.01	5.78	5.91	41895	5.91	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20231017	4.49	4.4996	4.3	4.3	3114	4.3	down	up	incorrect
FNKO.US	Funko Inc	20231017	7.67	8.081	7.67	7.97	528300	7.97	up	up	correct
FNLC.US	The First Bancorp Inc	20231017	23.28	23.99	23.28	23.53	16400	23.53	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20231017	10.9	10.9	10.9	10.9	0	10.9
FNWB.US	First Northwest Bancorp	20231017	12.97	12.99	12.54	12.7	13182	12.7	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20231017	21.6	22	21.3	21.33	6900	21.33	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20231017	10.52	10.9	10.48	10.78	2185800	10.78	up	up	correct
FONR.US	FONAR Corporation	20231017	14.1	14.35	14.01	14.01	23500	14.01	down	down	correct
FORA.US	Forian Inc	20231017	2.84	2.96	2.6	2.65	50400	2.65	down	down	correct
FORD.US	Forward Industries Inc	20231017	0.76	0.8	0.75	0.77	5700	0.77	up	up	correct
FORM.US	FormFactor Inc	20231017	33.74	34.79	32.59	34.3	682900	34.3	up	up	correct
FORR.US	Forrester Research Inc	20231017	29.04	29.46	28.93	29.08	43200	29.08	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20231017	61.9	63.2	61.11	63.2	700	63.2	up	up	correct
FOSL.US	Fossil Group Inc	20231017	1.62	1.84	1.62	1.81	403300	1.81	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20231017	13.5	15.133	12.65	14.235	18800	14.235	up	up	correct
FOX.US	Fox Corporation	20231017	28.45	29.585	28.45	29.41	1078800	29.41	up	up	correct
FOXA.US	Fox Corporation	20231017	31.51	32.12	31.435	31.91	2210200	31.91	up	down	incorrect
FOXF.US	Fox Factory Holding Corp	20231017	92.88	96.06	92.88	94.38	235900	94.38	up	up	correct
FPAY.US	FlexShopper Inc	20231017	1.03	1.14	1.03	1.08	8500	1.08	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20231017	28.6	29.15	28.58	28.62	6337	28.3337	up	up	correct
FRBA.US	First Bank	20231017	11.58	11.9	11.53	11.76	37201	11.76	up	up	correct
FRBK.US	Republic First Bancorp Inc	20231017	0.25	0.25	0.05	0.06	16700	0.06	down	up	incorrect
FREE.US	Whole Earth Brands Inc	20231017	3.35	3.435	3.33	3.34	205500	3.34	down	down	correct
FREEW.US	FREEW	20231017	0.0625	0.1499	0.0625	0.13	236900	0.13	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20231017	0.3	0.332	0.279	0.285	187600	0.285	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20231017	8.48	8.49	8.47	8.49	170200	8.49	up	down	incorrect
FRHC.US	Freedom Holding Corp	20231017	82.3	84.54	81.729	82.44	55600	82.44	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20231017	11.28	11.28	11.28	11.28	0	11.28
FRLN.US	Freeline Therapeutics Holdings plc	20231017	4.19	4.55	4.01	4.32	151900	4.32	up	up	correct
FRME.US	First Merchants Corporation	20231017	27.6	28.86	27.49	28.59	228900	28.59	up	up	correct
FROG.US	JFrog Ltd	20231017	23.51	24.27	23.39	23.67	444800	23.67	up	up	correct
FROPX.US	FROPX	20231017	18.71	18.71	18.71	18.71	0	18.71
FRPH.US	FRP Holdings Inc	20231017	55.66	56.96	55.66	55.72	11800	55.72	up	down	incorrect
FRPT.US	Freshpet Inc	20231017	57.14	58.98	57.14	58.21	656600	58.21	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20231017	18.25	19.28	18.11	19.05	3302600	19.05	up	up	correct
FRST.US	Primis Financial Corp	20231017	8.01	8.18	8.01	8.11	33359	8.11	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20231017	1.9	1.92	1.87	1.89	14500	1.89	down	down	correct
FSBC.US	Five Star Bancorp	20231017	19.82	20.49	19.635	19.69	76670	19.4896	down	down	correct
FSBW.US	FS Bancorp Inc	20231017	30.6	30.6	29.7925	30.03	15179	30.03	down	down	correct
FSEA.US	First Seacoast Bancorp	20231017	6.88	6.995	6.69	6.7	9400	6.7	down	down	correct
FSFG.US	First Savings Financial Group Inc	20231017	15.04	15.04	14.86	14.86	5400	14.86	down	down	correct
FSLR.US	First Solar Inc	20231017	149.1	158.39	148.46	158.06	2417400	158.06	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20231017	10.42	10.42	10.42	10.42	0	10.42
FSRXU.US	FinServ Acquisition Corp. II	20231017	10.4	10.4	10.4	10.4	0	10.4
FSTR.US	L.B. Foster Company	20231017	19.25	19.99	18.99	19.69	31500	19.69	up	up	correct
FSV.US	FirstService Corporation	20231017	142.59	145.12	142.42	143.4	56300	143.4	up	up	correct
FTCI.US	FTC Solar Inc	20231017	1.32	1.45	1.29	1.41	684300	1.41	up	up	correct
FTDR.US	Frontdoor Inc	20231017	31.21	31.46	30.96	30.96	376900	30.96	down	down	correct
FTEK.US	Fuel Tech Inc	20231017	1.1	1.13	1.08	1.09	116000	1.09	down	down	correct
FTFT.US	Future FinTech Group Inc	20231017	1.04	1.06	1.03	1.03	11500	1.03	down	down	correct
FTHM.US	Fathom Holdings Inc	20231017	3.55	3.625	3.41	3.41	15600	3.41	down	down	correct
FTNT.US	Fortinet Inc	20231017	58.42	59.37	57.71	58.65	4774700	58.65	up	down	incorrect
FULC.US	Fulcrum Therapeutics Inc	20231017	3.9	3.96	3.83	3.86	256600	3.86	down	up	incorrect
FULT.US	Fulton Financial Corporation	20231017	12.27	12.73	12.26	12.59	1860000	12.59	up	up	correct
FULTP.US	Fulton Financial Corporation	20231017	15.38	15.395	15.18	15.26	6600	15.26	down	down	correct
FUNC.US	First United Corporation	20231017	16.35	16.66	16.35	16.49	15100	16.49	up	up	correct
FUND.US	Sprott Focus Trust Inc	20231017	7.26	7.5	7.26	7.39	43200	7.39	up	up	correct
FUSB.US	First US Bancshares Inc	20231017	8.26	8.28	8.11	8.12	9900	8.12	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20231017	4.11	4.61	4.08	4.44	85787	4.44	up	up	correct
FUTU.US	Futu Holdings Limited	20231017	61.8	64.12	61.56	62.37	1241000	62.37	up	up	correct
FUV.US	Arcimoto Inc	20231017	0.71	0.72	0.662	0.686	61100	0.686	down	up	incorrect
FVCB.US	FVCBankcorp Inc	20231017	11.98	12.4	11.49	12.24	31500	12.24	up	up	correct
FWBI.US	First Wave BioPharma Inc	20231017	0.35	0.35	0.331	0.336	238000	0.336	down	up	incorrect
FWONA.US	Formula One Group	20231017	60.54	63.15	60.54	62.87	126000	62.87	up	up	correct
FWONK.US	Formula One Group	20231017	67.83	71.33	67.51	70.9	1617400	70.9	up	up	correct
FWRD.US	Forward Air Corporation	20231017	75.23	79.51	74.49	77.28	1289606	77.28	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20231017	16.78	17.135	16.75	16.86	222100	16.86	up	up	correct
FXNC.US	First National Corporation	20231017	18.6	18.87	18.6	18.7	5100	18.7	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20231017	16.97	18.595	16.925	17.97	9073200	17.97	up	up	correct
GABC.US	German American Bancorp Inc	20231017	26.52	27.34	26.18	27.23	68752	27.23	up	up	correct
GAIA.US	Gaia Inc	20231017	2.8	2.8	2.65	2.65	29700	2.65	down	down	correct
GAIN.US	Gladstone Investment Corporation	20231017	12.75	12.81	12.68	12.8	108900	12.7191	up	down	incorrect
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20231017	22.51	22.51	22.51	22.51	500	22.51
GALT.US	Galectin Therapeutics Inc	20231017	2.09	2.19	2.09	2.1	58600	2.1	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20231017	13.33	13.58	13.25	13.45	74700	13.45	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20231017	10.54	10.54	10.54	10.54	3	10.54
GAMCU.US	Golden Arrow Merger Corp	20231017	10.56	10.56	10.56	10.56	100	10.56
GAMCW.US	Golden Arrow Merger Corp	20231017	0.109	0.13	0.1	0.13	19879	0.13	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20231017	1.96	2	1.93	1.95	8300	1.95	down	down	correct
GAN.US	GAN Limited	20231017	1.14	1.173	1.06	1.1	416680	1.1	down	down	correct
GANX.US	Gain Therapeutics Inc	20231017	3.21	3.35	3.21	3.325	39800	3.325	up	up	correct
GASS.US	StealthGas Inc	20231017	5.29	5.42	5.25	5.27	173200	5.27	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20231017	10.43	10.43	10.43	10.43	0	10.43
GATEU.US	Marblegate Acquisition Corp. Unit	20231017	10.36	10.36	10.36	10.36	0	10.36
GATEW.US	Marblegate Acquisition Corp. Warrant	20231017	0.034	0.034	0.03	0.03	22300	0.03	down	down	correct
GBCI.US	Glacier Bancorp Inc	20231017	30.49	31.95	30.49	31.47	742500	31.47	up	up	correct
GBDC.US	Golub Capital BDC Inc	20231017	14.71	14.74	14.6	14.74	420700	14.74	up	up	correct
GBIO.US	Generation Bio Co	20231017	3.19	3.325	3.08	3.11	122900	3.11	down	down	correct
GBLI.US	Global Indemnity Group LLC	20231017	36.96	36.98	34.47	35.12	1994	35.12	down	down	correct
GBNH.US	Greenbrook TMS Inc	20231017	0.26	0.266	0.253	0.257	29500	0.257	down	up	incorrect
GBNY.US	Generations Bancorp NY Inc	20231017	8.83	8.83	8.26	8.26	4224	8.26	down	down	correct
GBRGW.US	Goldenbridge Acquisition Limited	20231017	0.132	0.15	0.132	0.15	34318	0.15	up	down	incorrect
GCBC.US	Greene County Bancorp Inc	20231017	24.8	24.8	24.41	24.51	13900	24.51	down	down	correct
GCMG.US	GCM Grosvenor Inc	20231017	8.05	8.12	7.97	8	149500	8	down	up	incorrect
GCMGW.US	GCM Grosvenor Inc	20231017	0.4051	0.4051	0.3011	0.3106	25201	0.3106	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20231017	23.93	23.93	23.93	23.93	0	23.93
GDEN.US	Golden Entertainment Inc	20231017	34.26	35.13	34.18	34.55	205200	34.55	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20231017	2.89	2.9	2.77	2.85	4621	2.85	down	up	incorrect
GDEVW.US	Nexters Inc. Warrant	20231017	0.12	0.12	0.12	0.12	645	0.12
GDRX.US	GoodRx Holdings Inc	20231017	5.47	5.63	5.43	5.53	787573	5.53	up	up	correct
GDS.US	GDS Holdings Limited	20231017	10.16	10.45	10.16	10.34	449100	10.34	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20231017	11.75	12.28	11.75	12.09	481700	12.09	up	up	correct
GECC.US	Great Elm Capital Corporation	20231017	9.63	9.95	9.62	9.624	13500	9.624	down	down	correct
GECCM.US	GECCM	20231017	24.8	24.93	24.79	24.93	1100	24.93	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20231017	24.47	24.47	24.47	24.47	300	24.47
GEG.US	Great Elm Group Inc	20231017	1.94	1.99	1.89	1.89	20400	1.89	down	down	correct
GENC.US	Gencor Industries Inc	20231017	14.52	14.74	14.38	14.39	15000	14.39	down	up	incorrect
GENE.US	Genetic Technologies Limited	20231017	0.68	0.7	0.67	0.68	40600	0.68
GEOS.US	Geospace Technologies Corporation	20231017	13.11	13.45	12.96	13.23	80300	13.23	up	down	incorrect
GERN.US	Geron Corporation	20231017	1.91	1.94	1.84	1.85	3433700	1.85	down	up	incorrect
GEVO.US	Gevo Inc	20231017	1.08	1.21	1.08	1.19	5471900	1.19	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20231017	4.26	4.35	4.13	4.28	218600	4.28	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20231017	0.225	0.2512	0.2001	0.2205	5992	0.2205	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20231017	55.71	57	55.25	56.48	894260	56.48	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20231017	12.46	12.75	12.16	12.49	736600	12.49	up	up	correct
GH.US	Guardant Health Inc	20231017	27.35	28.32	27.13	27.31	1722000	27.31	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20231017	8.23	8.23	7.79	7.95	67700	7.95	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20231017	6.41	6.95	6.41	6.61	7900	6.61	up	down	incorrect
GIFI.US	Gulf Island Fabrication Inc	20231017	4.06	4.13	4.02	4.1	39900	4.1	up	up	correct
GIGM.US	GigaMedia Limited	20231017	1.35	1.39	1.35	1.39	1100	1.39	up	up	correct
GIII.US	G	20231017	24.09	26.03	24.09	25.65	655200	25.65	up	up	correct
GILD.US	Gilead Sciences Inc	20231017	79.19	81.07	78.61	80.48	10540000	80.48	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20231017	6.08	6.24	6.05	6.2	93000	6.2	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20231017	3.86	3.925	3.86	3.91	2500	3.91	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20231017	25.44	25.44	25.44	25.44	0	25.44
GLAD.US	Gladstone Capital Corporation	20231017	9.78	9.87	9.75	9.86	320800	9.7757	up	up	correct
GLBE.US	Global	20231017	36.07	36.85	35.61	35.98	789500	35.98	down	up	incorrect
GLBFX.US	GL Beyond Income Fund	20231017	0.4	0.4	0.4	0.4	0	0.4
GLBS.US	Globus Maritime Limited	20231017	2.21	2.29	2.12	2.13	203300	2.13	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20231017	6.26	6.26	6.07	6.07	3900	5.9702	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20231017	8.06	8.28	8.06	8.16	343300	8.16	up	up	correct
GLG.US	TD Holdings Inc	20231017	0.1	0.12	0.1	0.11	4886100	0.11	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20231017	0.41	0.459	0.38	0.429	116900	0.429	up	up	correct
GLNG.US	Golar LNG Limited	20231017	24	24.39	23.55	24.22	601200	24.22	up	up	correct
GLPG.US	Galapagos NV	20231017	35	35.5	34.85	35.1	147200	35.1	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20231017	46.83	47.53	46.83	47.19	1633700	47.19	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20231017	11.09	11.28	11.08	11.13	82200	11.13	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20231017	25.07	25.07	25.07	25.07	0	25.07
GLSI.US	Greenwich LifeSciences Inc	20231017	8.65	8.928	8.584	8.66	8400	8.66	up	up	correct
GLTO.US	Galecto Inc	20231017	0.67	0.67	0.628	0.628	381700	0.628	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20231017	5.24	5.29	3.89	4.01	3410200	4.01	down	down	correct
GLYC.US	GlycoMimetics Inc	20231017	1.44	1.45	1.41	1.41	95400	1.41	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20231017	0.07	0.076	0.068	0.075	6033200	0.075	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20231017	5.21	5.21	4.2	4.29	14500	4.29	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20231017	0.0299	0.0299	0.015	0.015	600	0.015	down	down	correct
GMDA.US	Gamida Cell Ltd	20231017	0.95	0.96	0.86	0.89	1062000	0.89	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20231017	24.59	24.59	24.59	24.59	0	24.59
GMVD.US	G Medical Innovations Holdings Ltd	20231017	0.0311	0.032	0.026	0.0261	95224	0.0261	down	down	correct
GNFT.US	Genfit SA	20231017	3.164	3.164	3.11	3.11	700	3.11	down	down	correct
GNLN.US	Greenlane Holdings Inc	20231017	0.575	0.63	0.575	0.6	37700	0.6	up	up	correct
GNPX.US	Genprex Inc	20231017	0.339	0.34	0.321	0.33	198600	0.33	down	down	correct
GNSS.US	Genasys Inc	20231017	1.89	2	1.89	1.94	227500	1.94	up	up	correct
GNTX.US	Gentex Corporation	20231017	31.16	31.59	31.16	31.26	1773300	31.26	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20231017	28.2	28.69	28.2	28.65	19800	28.65	up	up	correct
GO.US	Grocery Outlet Holding Corp	20231017	27.49	28.54	27.49	28.13	853700	28.13	up	up	correct
GOCO.US	GoHealth Inc	20231017	12.56	13.065	12.5	12.65	21500	12.65	up	up	correct
GOEV.US	Canoo Inc	20231017	0.33	0.348	0.329	0.335	19051200	0.335	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20231017	0.069	0.069	0.0507	0.0688	128285	0.0688	down	down	correct
GOGL.US	Golden Ocean Group Limited	20231017	7.99	8.15	7.98	8.11	1511400	8.11	up	up	correct
GOGO.US	Gogo Inc	20231017	11.69	12.01	11.69	12	465400	12	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20231017	12.19	12.57	12.19	12.48	244400	12.3791	up	down	incorrect
GOODN.US	Gladstone Commercial Corporation	20231017	20.73	20.75	20.506	20.57	3800	20.4308	down	down	correct
GOOG.US	Alphabet Inc	20231017	140.03	141.25	138.5287	140.99	17424020	140.99	up	up	correct
GOOGL.US	Alphabet Inc	20231017	138.63	139.9	137.18	139.72	23515779	139.72	up	up	correct
GOSS.US	Gossamer Bio Inc	20231017	0.653	0.659	0.631	0.639	1506000	0.639	down	down	correct
GOVX.US	GeoVax Labs Inc	20231017	0.54	0.568	0.5311	0.539	91003	0.539	down	down	correct
GOVXW.US	GeoVax Labs Inc	20231017	0.1198	0.14	0.1198	0.14	200	0.14	up	up	correct
GP.US	GreenPower Motor Company Inc	20231017	3.19	3.3	3.16	3.28	14653	3.28	up	up	correct
GPP.US	Green Plains Partners LP	20231017	14.35	14.82	14.35	14.57	59357	14.1012	up	up	correct
GPRE.US	Green Plains Inc	20231017	28.92	29.93	28.75	29.29	1130100	29.29	up	up	correct
GPRO.US	GoPro Inc	20231017	2.78	2.9	2.75	2.86	1083200	2.86	up	down	incorrect
GRBK.US	Green Brick Partners Inc	20231017	39.9	40.94	39.71	40.73	327200	40.73	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20231017	2.54	2.64	2.43	2.61	1314000	2.61	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20231017	4.02	4.4	3.92	4.31	133400	4.31	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20231017	6.22	6.22	6.22	6.22	400	6.22
GRFS.US	Grifols S.A	20231017	8.68	8.78	8.61	8.77	357500	8.77	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20231017	25.97	25.97	25.97	25.97	0	25.97
GRIN.US	Grindrod Shipping Holdings Ltd	20231017	12.91	13.65	12.591	13.65	212840	12.0467	up	up	correct
GRMN.US	Garmin Ltd	20231017	106.96	107.98	105.93	106.83	564400	106.83	down	down	correct
GRNQ.US	Greenpro Capital Corp	20231017	1.041	1.1	1.04	1.075	13900	1.075	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20231017	1.36	1.46	1.3	1.34	147700	1.34	down	down	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20231017	1.95	2.14	1.95	2.05	18	2.05	up	up	correct
GROW.US	U.S. Global Investors Inc	20231017	2.77	2.82	2.76	2.76	13500	2.76	down	down	correct
GRPH.US	Graphite Bio Inc. Common Stock	20231017	2.44	2.5	2.355	2.42	92600	2.42	down	down	correct
GRPN.US	Groupon Inc	20231017	12.99	13.5	12.33	12.71	1428700	12.71	down	down	correct
GRTS.US	Gritstone bio Inc	20231017	2.29	2.34	2.13	2.14	2205800	2.14	down	down	correct
GRTX.US	Galera Therapeutics Inc	20231017	0.19	0.212	0.188	0.201	3451400	0.201	up	up	correct
GRVY.US	Gravity Co. Ltd	20231017	66	67.72	66	67.1	11400	67.1	up	up	correct
GRWG.US	GrowGeneration Corp	20231017	2.6	2.68	2.58	2.63	584300	2.63	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20231017	47.82	50.75	47.75	49.24	36600	49.24	up	up	correct
GSHD.US	Goosehead Insurance Inc	20231017	71.73	75.68	70.87	73.25	396800	73.25	up	up	correct
GSIT.US	GSI Technology Inc	20231017	2.47	2.54	2.44	2.48	49600	2.48	up	up	correct
GSM.US	Ferroglobe PLC	20231017	4.85	5	4.85	4.93	555800	4.93	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20231017	0.35	0.38	0.35	0.35	43900	0.35
GSMGW.US	Glory Star New Media Group Holdings Limited	20231017	0.0083	0.0083	0.0083	0.0083	5628	0.0083
GSRDX.US	GSRDX	20231017	8.89	8.89	8.89	8.89	0	8.89
GSREX.US	GSREX	20231017	8.89	8.89	8.89	8.89	0	8.89
GSRHX.US	GSRHX	20231017	9.36	9.36	9.36	9.36	0	9.36
GSRJX.US	GSRJX	20231017	8.9	8.9	8.9	8.9	0	8.9
GSRQX.US	GSRQX	20231017	9.06	9.06	9.06	9.06	0	9.06
GT.US	The Goodyear Tire & Rubber Company	20231017	12.14	12.84	12.12	12.82	3113800	12.82	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20231017	10.84	10.84	10.84	10.84	0	10.84
GTBP.US	GT Biopharma Inc	20231017	0.255	0.255	0.231	0.24	86800	0.24	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20231017	2.71	2.802	2.71	2.77	15900	2.77	up	up	correct
GTH.US	Genetron Holdings Limited	20231017	1.17	1.19	1.165	1.185	241767	3.555	up	up	correct
GTHX.US	G1 Therapeutics Inc	20231017	1.2	1.32	1.192	1.23	692800	1.23	up	up	correct
GTIM.US	Good Times Restaurants Inc	20231017	2.89	3.03	2.8	2.8	30800	2.8	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20231017	45.79	49.8	45.79	48.38	2003700	48.38	up	up	correct
GTX.US	Garrett Motion Inc	20231017	7.6	7.78	7.6	7.66	618409	7.66	up	up	correct
GURE.US	Gulf Resources Inc	20231017	1.7	1.74	1.7	1.74	2500	1.74	up	up	correct
GVP.US	GSE Systems Inc	20231017	0.197	0.2099	0.193	0.201	21780	2.01	up	down	incorrect
GWRS.US	Global Water Resources Inc	20231017	9.9201	10.31	9.9201	10.1	15181	10.1	up	up	correct
GYRO.US	Gyrodyne LLC	20231017	9.34	9.34	9	9.06	2200	9.06	down	down	correct
HA.US	Hawaiian Holdings Inc	20231017	4.71	4.87	4.64	4.74	2491907	4.74	up	up	correct
HAFC.US	Hanmi Financial Corporation	20231017	15.77	16.29	15.745	16.02	336143	15.7668	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20231017	10.53	11.05	10.53	11.02	874600	11.02	up	up	correct
HALL.US	Hallmark Financial Services Inc	20231017	1.91	2.12	1.91	2.03	1700	2.03	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20231017	36.52	38.15	36.51	37.56	758600	37.56	up	down	incorrect
HARP.US	Harpoon Therapeutics Inc	20231017	4.18	5.5	4.04	5.35	115622	5.35	up	up	correct
HAS.US	Hasbro Inc	20231017	56.6	59.01	56.29	58.41	2273900	57.5022	up	up	correct
HAYN.US	Haynes International Inc	20231017	44.35	45.37	44.35	44.91	39500	44.91	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20231017	10.13	10.47	10.05	10.38	12099700	10.38	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20231017	18.3	18.53	18.04	18.25	13100	18.25	down	down	correct
HBCP.US	Home Bancorp Inc	20231017	32.715	33.44	32.715	32.92	14179	32.678	up	up	correct
HBIO.US	Harvard Bioscience Inc	20231017	4.21	4.33	4.13	4.24	82600	4.24	up	up	correct
HBNC.US	Horizon Bancorp Inc	20231017	10.33	10.73	10.28	10.64	151300	10.64	up	down	incorrect
HBT.US	HBT Financial Inc	20231017	18.29	18.5	18.19	18.27	40200	18.27	down	down	correct
HCAT.US	Health Catalyst Inc	20231017	8.4	8.78	8.4	8.73	384900	8.73	up	up	correct
HCCI.US	Heritage	20231017	45.51	45.51	45.51	45.51	0	45.51
HCDI.US	Harbor Custom Development Inc	20231017	1.31	1.31	1.283	1.29	14700	1.29	down	down	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20231017	4.1	4.1	3.95	4.03	2500	4.03	down	up	incorrect
HCDIW.US	Harbor Custom Development Inc. Warrant	20231017	0.0052	0.0052	0.0052	0.0052	0	0.0052
HCDIZ.US	Harbor Custom Development Inc. Warrant	20231017	0.0032	0.0032	0.0028	0.003	342132	0.003	down	down	correct
HCKT.US	The Hackett Group Inc	20231017	23.07	23.32	23.04	23.14	81900	23.14	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20231017	18.53	18.53	17.9	18.26	66700	18.26	down	down	correct
HCSG.US	Healthcare Services Group Inc	20231017	10.13	10.37	10.13	10.32	473200	10.32	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20231017	4	4.138	4	4.04	4600	4.04	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20231017	10.355	10.36	10.35	10.36	606500	10.36	up	up	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20231017	10.37	10.37	10.37	10.37	0	10.37
HCWB.US	HCW Biologics Inc. Common Stock	20231017	2.03	2.03	1.9	1.91	8100	1.91	down	down	correct
HDSN.US	Hudson Technologies Inc	20231017	13.57	14.05	13.57	13.98	486200	13.98	up	up	correct
HEAR.US	Turtle Beach Corporation	20231017	8.76	9.08	8.73	8.92	79300	8.92	up	down	incorrect
HEES.US	H&E Equipment Services Inc	20231017	43.73	45.65	43.73	45.31	179100	45.31	up	up	correct
HELE.US	Helen of Troy Limited	20231017	108.53	112	108	108.81	420500	108.81	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20231017	4.31	4.688	4.251	4.4	75600	4.4	up	up	correct
HEPS.US	D	20231017	1.19	1.22	1.18	1.19	365500	1.19
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20231017	13.515	13.515	12.86	12.88	1109	12.7538	down	down	correct
HFFG.US	HF Foods Group Inc	20231017	4.23	4.43	4.08	4.14	52900	4.14	down	down	correct
HFWA.US	Heritage Financial Corporation	20231017	16.42	16.93	16.33	16.62	176299	16.3979	up	up	correct
HGBL.US	Heritage Global Inc	20231017	3.2	3.3	3.18	3.23	153700	3.23	up	up	correct
HGEN.US	Humanigen Inc	20231017	0.012	0.0126	0.01	0.0115	766819	0.0115	down	down	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20231017	11.4	11.4	11.4	11.4	1800	11.4
HHGCR.US	HHG Capital Corporation Rights	20231017	0.15	0.15	0.15	0.15	3	0.15
HHGCU.US	HHG Capital Corp Unit	20231017	12.5	12.5	12.5	12.5	0	12.5
HIBB.US	Hibbett Inc	20231017	47.1	49.87	47.1	48.96	200300	48.96	up	up	correct
HIFS.US	Hingham Institution for Savings	20231017	157.97	166.12	157.97	161.24	19802	160.5778	up	up	correct
HIHO.US	Highway Holdings Limited	20231017	2.02	2.02	2	2	900	2	down	down	correct
HIMX.US	Himax Technologies Inc	20231017	5.76	5.88	5.65	5.82	727100	5.82	up	up	correct
HITI.US	High Tide Inc. Common Shares	20231017	1.52	1.56	1.46	1.56	108600	1.56	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20231017	3.07	3.23	3.02	3.1	885400	3.1	up	up	correct
HLIT.US	Harmonic Inc	20231017	10.4	10.55	10.2	10.41	1662900	10.41	up	up	correct
HLMN.US	Hillman Solutions Corp	20231017	7.52	7.66	7.52	7.52	1131700	7.52
HLNE.US	Hamilton Lane Incorporated	20231017	85.92	87.11	85.48	85.97	195000	85.97	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20231017	0.403	0.45	0.403	0.41	162500	0.41	up	up	correct
HMNF.US	HMN Financial Inc	20231017	18.66	18.66	18.52	18.55	3474	18.55	down	down	correct
HMST.US	HomeStreet Inc	20231017	6.07	6.1999	5.865	5.88	408727	5.88	down	up	incorrect
HNNA.US	Hennessy Advisors Inc	20231017	6.57	6.765	6.54	6.54	3991	6.54	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20231017	23.49	23.49	23.49	23.49	400	23.49
HNRG.US	Hallador Energy Company	20231017	15.12	15.79	15.12	15.62	497600	15.62	up	down	incorrect
HNST.US	The Honest Company Inc	20231017	1.15	1.21	1.15	1.19	393800	1.19	up	up	correct
HOFT.US	Hooker Furniture Corporation	20231017	18.36	19.14	18.36	18.66	25700	18.66	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20231017	2.79	2.961	2.71	2.75	32600	2.75	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20231017	0.021	0.0264	0.021	0.0211	18274	0.0211	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20231017	20.06	20.45	20.02	20.21	179200	20.21	up	up	correct
HOLX.US	Hologic Inc	20231017	68.94	69.59	68.74	69	1503400	69	up	up	correct
HON.US	Honeywell International Inc	20231017	185.34	187.29	184.97	186.32	1848900	186.32	up	down	incorrect
HONE.US	HarborOne Bancorp Inc	20231017	9.61	9.9	9.6	9.83	162500	9.83	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20231017	9.22	9.64	9.22	9.6	6263900	9.6	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20231017	0.537	0.55	0.523	0.523	208900	0.523	down	down	correct
HOPE.US	Hope Bancorp Inc	20231017	9.09	9.595	9.09	9.5	864135	9.3482	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20231017	1.35	1.453	1.35	1.39	27500	1.39	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20231017	2.46	2.46	2.29	2.29	26300	2.29	down	up	incorrect
HPK.US	HighPeak Energy Inc	20231017	17.3	18.085	17.17	17.81	451800	17.7842	up	down	incorrect
HPKEW.US	HighPeak Energy Inc	20231017	8.67	9.32	8.3	9.04	4600	9.04	up	up	correct
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20231017	10.5201	10.5201	10.5201	10.5201	7	10.5201
HPLTU.US	Home Plate Acquisition Corp	20231017	10.85	10.85	10.85	10.85	0	10.85
HQI.US	HireQuest Inc	20231017	16.13	16.83	16.01	16.28	20700	16.28	up	up	correct
HQY.US	HealthEquity Inc	20231017	75.17	76.235	74.97	75	584800	75	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20231017	23.86	24.72	22.96	23.11	971600	23.11	down	down	correct
HROW.US	Harrow Health Inc	20231017	15.55	16.57	15.55	16.36	502900	16.36	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20231017	23.85	23.995	23.41	23.496	8400	23.496	down	down	correct
HRTX.US	Heron Therapeutics Inc	20231017	0.7211	0.7833	0.7211	0.755	2086361	0.755	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20231017	12.01	12.16	11.65	11.88	432900	11.88	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20231017	7.8	8.66	7.77	7.8	56200	7.8
HSIC.US	Henry Schein Inc	20231017	71.9	72.23	71.06	71.35	842600	71.35	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20231017	25.23	25.897	25.23	25.65	116272	25.65	up	up	correct
HSON.US	Hudson Global Inc	20231017	17.58	19	17	18.24	8300	18.24	up	up	correct
HST.US	Host Hotels & Resorts Inc	20231017	16.18	16.47	16.14	16.32	4723800	16.32	up	down	incorrect
HSTM.US	HealthStream Inc	20231017	22.38	22.75	22.3	22.46	132500	22.46	up	up	correct
HSTO.US	Histogen Inc	20231017	0.78	0.8	0.76	0.78	12700	0.78
HTBI.US	HomeTrust Bancshares Inc	20231017	20.4	21.13	20.4	20.8	95324	20.8	up	up	correct
HTBK.US	Heritage Commerce Corp	20231017	8.48	8.77	8.48	8.64	244527	8.64	up	down	incorrect
HTHT.US	Huazhu Group Limited	20231017	35.02	35.53	34.55	34.89	1216200	34.89	down	down	correct
HTIA.US	Healthcare Trust Inc	20231017	15.936	16.484	15.92	16.47	5200	16.47	up	down	incorrect
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20231017	17.8	17.8	16.9	17.55	2800	17.55	down	down	correct
HTLD.US	Heartland Express Inc	20231017	15.25	15.56	15.25	15.3	271500	15.3	up	up	correct
HTLF.US	Heartland Financial USA Inc	20231017	29.26	30.56	29.26	30.35	148800	30.35	up	down	incorrect
HTLFP.US	Heartland Financial USA Inc	20231017	23.1	24	23.1	23.425	10300	23.425	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20231017	0.86	0.92	0.85	0.916	75769	0.916	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20231017	0.08	0.12	0.079	0.118	12600	0.118	up	up	correct
HUBG.US	Hub Group Inc	20231017	78.91	81.73	78.91	80.15	271600	80.15	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20231017	3.18	3.298	3.12	3.298	8200	3.298	up	down	incorrect
HUGE.US	FSD Pharma Inc	20231017	1.16	1.2	1.16	1.18	12300	1.18	up	up	correct
HUIZ.US	Huize Holding Limited	20231017	1.09	1.09	1.07	1.09	3800	1.09
HUMA.US	Humacyte Inc	20231017	2.63	2.695	2.56	2.64	359300	2.64	up	up	correct
HURC.US	Hurco Companies Inc	20231017	21.52	21.99	21.13	21.55	24300	21.55	up	up	correct
HURN.US	Huron Consulting Group Inc	20231017	102.38	105.25	102.38	104.11	145800	104.11	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20231017	1.87	1.97	1.82	1.92	7460300	1.92	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20231017	16.02	16.3	15.72	15.72	18600	15.72	down	down	correct
HWC.US	Hancock Whitney Corporation	20231017	35.35	37.16	35.35	36.54	1088900	36.54	up	up	correct
HWCPZ.US	HWCPZ	20231017	21.84	22.53	21.84	22	3400	22	up	up	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20231017	10.53	10.68	10.09	10.36	28600	10.36	down	down	correct
HWELU.US	Healthwell Acquisition Corp. I Unit	20231017	10.51	10.51	10.28	10.35	1300	10.35	down	down	correct
HWKN.US	Hawkins Inc	20231017	57.75	59.22	56.75	57.86	168235	57.86	up	down	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20231017	1.11	1.23	1.11	1.15	129800	1.15	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20231017	0.294	0.31	0.294	0.296	844200	0.296	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20231017	0.018	0.02	0.018	0.02	20000	0.02	up	up	correct
HYMCW.US	Hycroft Mining Holding Corporation	20231017	0.0193	0.0195	0.0174	0.0174	157212	0.0174	down	down	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20231017	1.28	1.3	1.19	1.19	362000	1.19	down	down	correct
HYZNW.US	HYZON Motors Inc	20231017	0.0725	0.0725	0.0675	0.0675	807	0.0675	down	up	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20231017	38.07	39.31	37.74	38.74	1071900	38.74	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20231017	11.79	12.22	11.79	12.16	880400	12.16	up	up	correct
IBCP.US	Independent Bank Corporation	20231017	18.06	18.96	18.06	18.86	64745	18.6445	up	up	correct
IBEX.US	IBEX Limited	20231017	16.32	17.15	15.11	16.92	95900	16.92	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20231017	85.78	87.06	85.69	86.45	1975200	86.45	up	up	correct
IBOC.US	International Bancshares Corporation	20231017	42.61	44.28	42.61	43.79	213200	43.79	up	up	correct
IBRX.US	ImmunityBio Inc	20231017	1.43	1.48	1.4	1.45	1360000	1.45	up	up	correct
IBTX.US	Independent Bank Group Inc	20231017	38.17	39.62	38.17	38.95	233573	38.5313	up	up	correct
ICAD.US	iCAD Inc	20231017	1.65	1.79	1.64	1.7	116800	1.7	up	up	correct
ICCC.US	ImmuCell Corporation	20231017	5.01	5.02	4.91	4.95	11500	4.95	down	down	correct
ICCH.US	ICC Holdings Inc	20231017	16	16	15.57	15.57	1300	15.57	down	down	correct
ICCM.US	Icecure Medical	20231017	0.9	0.94	0.86	0.917	354800	0.917	up	up	correct
ICFI.US	ICF International Inc	20231017	132.26	134.9	129.32	133.82	82400	133.82	up	up	correct
ICHR.US	Ichor Holdings Ltd	20231017	28.9	29.92	28.75	29.53	192300	29.53	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20231017	2.1	2.5	2.075	2.16	39100	2.16	up	up	correct
ICLR.US	ICON Public Limited Company	20231017	242.99	245.63	236.88	237.48	528900	237.48	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20231017	3.76	3.76	3.611	3.71	9500	3.71	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20231017	18.61	18.66	18.56	18.62	1579200	18.62	up	up	correct
ICUI.US	ICU Medical Inc	20231017	109.63	114.78	109.55	113.19	128000	113.19	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20231017	6.25	6.71	6.25	6.55	251100	6.55	up	up	correct
IDCC.US	InterDigital Inc	20231017	79.11	80.4	79.11	79.79	189600	79.79	up	up	correct
IDEX.US	Ideanomics Inc	20231017	2.69	2.9285	2.62	2.69	535609	2.69
IDN.US	Intellicheck Inc	20231017	2.01	2.08	1.93	1.93	57829	1.93	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20231017	425.11	436.33	420.78	436.09	322930	436.09	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20231017	24.42	26.94	24.42	26.46	1340500	26.46	up	up	correct
IEP.US	Icahn Enterprises L.P	20231017	17.66	18.14	17.66	17.77	465400	17.77	up	down	incorrect
IESC.US	IES Holdings Inc	20231017	63.89	64.72	63.88	64.27	33900	64.27	up	up	correct
IFBD.US	Infobird Co. Ltd	20231017	0.117	0.117	0.112	0.117	661200	0.117
IFMK.US	iFresh Inc	20231017	0.001	0.001	0.001	0.001	0	0.001
IFRX.US	InflaRx N.V	20231017	2.15	2.2749	2.15	2.19	135425	2.19	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20231017	10.82	11.04	10.78	11.03	54200	11.03	up	down	incorrect
IGMS.US	IGM Biosciences Inc	20231017	4.41	4.7	4.41	4.52	266300	4.52	up	up	correct
IHRT.US	iHeartMedia Inc	20231017	2.68	2.81	2.64	2.75	531100	2.75	up	up	correct
III.US	Information Services Group Inc	20231017	4.32	4.39	4.31	4.32	56686	4.32
IIIV.US	i3 Verticals Inc	20231017	20.5	21.5	20.5	20.95	199300	20.95	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20231017	1.29	1.33	1.27	1.32	9600	1.32	up	down	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20231017	0.14	0.18	0.14	0.18	400	0.18	up	up	correct
IKNA.US	Ikena Oncology Inc	20231017	4.23	4.505	4.02	4.05	80900	4.05	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20231017	1.05	1.08	0.952	1.03	101500	1.03	down	down	correct
ILMN.US	Illumina Inc	20231017	129.97	133.71	129.35	131.87	1164800	131.87	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20231017	2.57	2.65	2.55	2.57	311800	2.559
IMAB.US	I	20231017	1.3	1.429	1.26	1.39	971800	1.39	up	up	correct
IMAC.US	IMAC Holdings Inc	20231017	1.8043	2	1.8043	1.91	12201	1.91	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20231017	11.27	11.27	11.27	11.27	188	11.27
IMAQU.US	International Media Acquisition Corp. Unit	20231017	11.05	11.05	11.05	11.05	0	11.05
IMAQW.US	International Media Acquisition Corp. Warrants	20231017	0.0202	0.0211	0.0193	0.02	4515	0.02	down	up	incorrect
IMCC.US	IM Cannabis Corp	20231017	0.61	0.65	0.59	0.63	8200	0.63	up	down	incorrect
IMCR.US	Immunocore Holdings plc	20231017	50.51	51.91	50.17	50.3	181100	50.3	down	down	correct
IMGN.US	ImmunoGen Inc	20231017	14.74	15.36	14.74	14.82	3615100	14.82	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20231017	78.56	80.75	78.56	80.06	70900	80.06	up	down	incorrect
IMMP.US	Immutep Limited	20231017	1.84	1.95	1.79	1.83	230600	1.83	down	down	correct
IMMR.US	Immersion Corporation	20231017	6.7	6.86	6.7	6.79	209800	6.79	up	down	incorrect
IMNM.US	Immunome Inc	20231017	8.91	9.53	8.54	8.75	101400	8.75	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20231017	23.79	24.11	23.79	24.11	12200	24.11	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20231017	0.35	0.387	0.31	0.342	146500	0.342	down	down	correct
IMRN.US	Immuron Limited	20231017	1.75	1.9	1.75	1.9	4500	1.9	up	up	correct
IMRX.US	Immuneering Corporation	20231017	6.12	6.31	5.7	6.04	76400	6.04	down	down	correct
IMTE.US	Integrated Media Technology Limited	20231017	1.78	1.79	1.33	1.33	178500	1.33	down	up	incorrect
IMTX.US	Immatics N.V	20231017	9.84	10.17	9.62	9.99	478800	9.99	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20231017	2.84	2.84	2.81	2.81	1212	2.81	down	down	correct
IMUX.US	Immunic Inc	20231017	1.23	1.4	1.23	1.32	990200	1.32	up	up	correct
IMVT.US	Immunovant Inc	20231017	37.48	39.317	37.11	37.42	1006900	37.42	down	down	correct
IMXI.US	International Money Express Inc	20231017	16.5	16.72	16.39	16.72	383400	16.72	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20231017	0.943	0.964	0.92	0.941	66900	0.941	down	down	correct
INBK.US	First Internet Bancorp	20231017	16.86	17.74	16.86	17.48	19900	17.48	up	up	correct
INBKZ.US	INBKZ	20231017	21	21	21	21	200	21
INBX.US	Inhibrx Inc	20231017	18.09	18.87	17.61	17.69	231100	17.69	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20231017	1.28	1.319	1.25	1.257	26000	1.257	down	up	incorrect
INCY.US	Incyte Corporation	20231017	57.51	57.92	56.9	57.19	1166200	57.19	down	down	correct
INDB.US	Independent Bank Corp	20231017	48.12	50.64	47.6	49.78	161000	49.78	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20231017	5.67	5.94	5.571	5.83	2599500	5.83	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20231017	1.6	1.6618	1.59	1.64	17632	1.64	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20231017	2.57	2.72	2.53	2.61	5300	2.61	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20231017	0.0046	0.0058	0.0044	0.0047	720463	0.0047	up	up	correct
INFN.US	Infinera Corporation	20231017	3.53	3.53	3.41	3.46	2491800	3.46	down	down	correct
INGN.US	Inogen Inc	20231017	4.85	5.04	4.77	4.92	154100	4.92	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20231017	1.1	1.176	1.1	1.13	48500	1.13	up	down	incorrect
INM.US	InMed Pharmaceuticals Inc	20231017	0.591	0.66	0.591	0.644	29700	0.644	up	up	correct
INMB.US	INmune Bio Inc	20231017	7.47	7.93	6.9	7.7	74900	7.7	up	up	correct
INMD.US	InMode Ltd	20231017	21.05	22.02	21.05	21.23	2714200	21.23	up	up	correct
INN.US	PF	20231017	18.2	18.2	17.81	17.92	2928	17.92	down	down	correct
INNV.US	InnovAge Holding Corp	20231017	6.11	6.71	6.11	6.54	26200	6.54	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20231017	0.53	0.54	0.49	0.49	6405300	0.49	down	down	correct
INOD.US	Innodata Inc	20231017	7.1	8.13	7.1	7.52	554500	7.52	up	down	incorrect
INPX.US	Inpixon	20231017	0.102	0.114	0.102	0.111	6629600	0.111	up	up	correct
INSE.US	Inspired Entertainment Inc	20231017	11.24	11.54	11.19	11.27	67000	11.27	up	up	correct
INSG.US	Inseego Corp	20231017	0.39	0.42	0.39	0.4	318600	0.4	up	up	correct
INSM.US	Insmed Incorporated	20231017	25.27	25.98	25.26	25.7	1412500	25.7	up	up	correct
INTA.US	Intapp Inc. Common Stock	20231017	35.7	35.95	35.445	35.84	339600	35.84	up	up	correct
INTC.US	Intel Corporation	20231017	35.92	36.35	35.07	36.06	24993561	36.06	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20231017	10.8	10.8	10.8	10.8	0	10.8
INTG.US	The InterGroup Corporation	20231017	30.55	31.4	30.48	31.4	2600	31.4	up	up	correct
INTU.US	Intuit Inc	20231017	535.97	546.07	533.06	538.78	1390000	538.78	up	up	correct
INTZ.US	Intrusion Inc	20231017	0.38	0.44	0.37	0.41	1071800	0.41	up	up	correct
INVA.US	Innoviva Inc	20231017	13.37	13.48	13.27	13.37	916700	13.37
INVE.US	Identiv Inc	20231017	7.59	7.8	7.48	7.73	56700	7.73	up	down	incorrect
INVO.US	INVO Bioscience Inc	20231017	0.72	0.72	0.65	0.66	6100	0.66	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20231017	1.6	1.69	1.595	1.62	1354500	1.62	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20231017	0.5104	0.5104	0.5	0.5	6348	0.5	down	down	correct
INZY.US	Inozyme Pharma Inc	20231017	3.31	3.41	3.3	3.33	290200	3.33	up	up	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20231017	10.45	10.45	10.45	10.45	0	10.45
IOBT.US	IO Biotech Inc. Common Stock	20231017	1.1	1.22	1.05	1.1	1223400	1.1
IONM.US	Assure Holdings Corp. Common Stock	20231017	0.318	0.345	0.296	0.334	614900	0.334	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20231017	47.97	48.75	47.92	48.51	1123000	48.51	up	up	correct
IOSP.US	Innospec Inc	20231017	99.01	101.66	99.01	100.83	75800	100.83	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20231017	3.56	3.79	3.55	3.63	7377000	3.63	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20231017	1.35	1.398	1.28	1.33	40600	1.33	down	down	correct
IPAR.US	Inter Parfums Inc	20231017	124.14	127.7	124.14	126.06	157900	126.06	up	up	correct
IPDN.US	Professional Diversity Network Inc	20231017	1.99	2.13	1.92	2.01	9761	2.01	up	up	correct
IPGP.US	IPG Photonics Corporation	20231017	93.93	96.99	93.93	96.14	287400	96.14	up	down	incorrect
IPHA.US	Innate Pharma S.A	20231017	2.51	2.59	2.31	2.5	8400	2.5	down	down	correct
IPSC.US	Century Therapeutics Inc.	20231017	1.69	1.69	1.59	1.62	251200	1.62	down	down	correct
IPW.US	iPower Inc.	20231017	0.462	0.587	0.462	0.518	19900	0.518	up	up	correct
IPWR.US	Ideal Power Inc	20231017	9.06	9.25	9.06	9.15	6300	9.15	up	down	incorrect
IQ.US	iQIYI Inc	20231017	4.69	4.79	4.635	4.65	8877700	4.65	down	up	incorrect
IRBT.US	iRobot Corporation	20231017	38.38	38.69	38.12	38.14	167700	38.14	down	up	incorrect
IRDM.US	Iridium Communications Inc	20231017	43.16	44.63	42.97	44.06	937100	44.06	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20231017	3.24	3.535	3.17	3.5	1623500	3.5	up	up	correct
IRIX.US	IRIDEX Corporation	20231017	2.97	3.04	2.97	2.99	117000	2.99	up	up	correct
IRMD.US	IRadimed Corporation	20231017	38.9	39.79	38.9	39.32	31700	39.32	up	down	incorrect
IROQ.US	IF Bancorp Inc	20231017	14.2	14.2	14.2	14.2	1600	14.2
IRTC.US	iRhythm Technologies Inc	20231017	82.91	86.65	82.91	84.9	244300	84.9	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20231017	9.86	10.03	9.79	9.86	2265500	9.86
ISPC.US	iSpecimen Inc. Common Stock	20231017	0.49	0.53	0.471	0.49	24500	0.49
ISRG.US	Intuitive Surgical Inc	20231017	272.41	279.62	268.43	275.37	2518700	275.37	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20231017	7.516	7.58	7.5	7.53	12285	7.53	up	up	correct
ISTR.US	Investar Holding Corporation	20231017	10.9	11.26	10.76	11.11	24200	11.11	up	up	correct
ISUN.US	iSun Inc	20231017	0.2278	0.257	0.223	0.246	212605	0.246	up	up	correct
ITCI.US	Intra	20231017	55.42	55.69	53.56	53.56	525900	53.56	down	down	correct
ITI.US	Iteris Inc	20231017	4.26	4.43	4.11	4.35	80200	4.35	up	up	correct
ITIC.US	Investors Title Company	20231017	142.73	143.88	142.51	143.3	6700	143.3	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20231017	8.57	10.35	8.57	9.78	5901100	9.78	up	up	correct
ITRI.US	Itron Inc	20231017	58.36	59.97	58.36	59.94	317500	59.94	up	up	correct
ITRM.US	Iterum Therapeutics plc	20231017	0.7	0.75	0.694	0.7	39000	0.7
ITRN.US	Ituran Location and Control Ltd	20231017	26.44	27.42	26.44	27.23	56400	27.23	up	up	correct
IVA.US	Inventiva S.A	20231017	3.81	3.84	3.675	3.7	77300	3.7	down	up	incorrect
IVAC.US	Intevac Inc	20231017	3.4	3.56	3.4	3.51	62900	3.51	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20231017	10.93	10.93	10.93	10.93	0	10.93
IZEA.US	IZEA Worldwide Inc	20231017	2.2	2.34	2.17	2.23	30100	2.23	up	up	correct
JACK.US	Jack in the Box Inc	20231017	64.1	66.66	64.1	65.94	302900	65.94	up	up	correct
JAGX.US	Jaguar Health Inc	20231017	0.351	0.355	0.305	0.337	10203100	0.337	down	down	correct
JAKK.US	JAKKS Pacific Inc	20231017	16.7	18.09	16.67	18.04	96500	18.04	up	up	correct
JAMF.US	Jamf Holding Corp	20231017	15.72	16.43	15.59	16.34	534300	16.34	up	up	correct
JAN.US	JanOne Inc	20231017	0.35	0.41	0.35	0.36	29700	0.36	up	down	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20231017	8.57	8.615	7.76	7.84	139000	7.84	down	down	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20231017	10.272	10.272	10.272	10.272	54	10.272
JAQCU.US	Jupiter Acquisition Corp	20231017	10.3	10.3	10.3	10.3	0	10.3
JAQCW.US	Jupiter Acquisition Corporation Warrants	20231017	0.0301	0.037	0.03	0.037	15998	0.037	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20231017	134.79	135.98	132.51	132.73	660400	132.73	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20231017	196.78	200.2	195.55	196.01	1352400	196.01	down	down	correct
JBLU.US	JetBlue Airways Corporation	20231017	4.57	4.64	4.42	4.5	13170000	4.5	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20231017	101.18	102.58	100.67	100.7	44400	100.7	down	down	correct
JCTCF.US	Jewett	20231017	4.63	4.73	4.63	4.63	4600	4.63
JD.US	JD.com Inc	20231017	26.96	27.17	26.52	26.65	15330000	26.65	down	up	incorrect
JFIN.US	Jiayin Group Inc	20231017	4.81	5.05	4.81	5.05	20600	5.05	up	up	correct
JFU.US	9F Inc	20231017	2.83	2.83	2.81	2.81	1900	2.81	down	up	incorrect
JG.US	Aurora Mobile Limited	20231017	0.2	0.21	0.13	0.14	38622000	0.14	down	down	correct
JJSF.US	J & J Snack Foods Corp	20231017	153.68	157.47	153.68	155.88	67800	155.88	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20231017	147.16	150.02	146.81	149.03	416200	149.03	up	up	correct
JOAN.US	JOANN Inc	20231017	0.72	0.789	0.72	0.74	67800	0.74	up	up	correct
JOUT.US	Johnson Outdoors Inc	20231017	52.49	53.39	52.49	52.78	39400	52.78	up	up	correct
JPM.US	PM	20231017	17.3	17.43	17.25	17.3	188479	17.0383
JRSH.US	Jerash Holdings (US) Inc	20231017	3.06	3.22	2.99	3.11	23700	3.11	up	up	correct
JRVR.US	James River Group Holdings Ltd	20231017	15	15.47	15	15.4	270400	15.4	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20231017	16.45	16.7	16.31	16.4	14100	16.4	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20231017	0.878	0.89	0.75	0.8	427900	0.8	down	down	correct
JUPW.US	Jupiter Wellness Inc	20231017	1.37	1.37	1.3301	1.35	182295	1.35	down	down	correct
JVA.US	Coffee Holding Co. Inc	20231017	0.7	0.8	0.7	0.76	46700	0.76	up	up	correct
JWEL.US	Jowell Global Ltd	20231017	0.31	0.3196	0.29	0.3	2180	4.8	down	down	correct
JYNT.US	The Joint Corp	20231017	8.07	8.52	8.07	8.49	127200	8.49	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20231017	0.865	0.918	0.85	0.85	11500	0.85	down	up	incorrect
KALA.US	Kala Pharmaceuticals Inc	20231017	8.02	8.31	7.899	8.02	8300	8.02
KALU.US	Kaiser Aluminum Corporation	20231017	67.08	70.37	65.8313	69.99	77983	69.1408	up	down	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20231017	9.25	9.605	9.15	9.49	370600	9.49	up	up	correct
KARO.US	Karooooo Ltd	20231017	25.5	25.5	23.39	23.7	9191	23.7	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20231017	0.39	0.409	0.38	0.38	156500	0.38	down	down	correct
KBNT.US	Kubient Inc	20231017	0.264	0.264	0.23	0.23	38800	0.23	down	down	correct
KBNTW.US	Kubient Inc	20231017	0.012	0.012	0.01	0.01	8555	0.01	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20231017	4.73	5.04	4.65	4.95	767300	4.95	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20231017	28.41	28.97	28.39	28.78	7096400	28.78	up	up	correct
KE.US	Kimball Electronics Inc	20231017	26.11	27.09	26.11	26.92	102700	26.92	up	up	correct
KELYA.US	Kelly Services Inc	20231017	18.35	18.69	18.35	18.47	151100	18.47	up	up	correct
KELYB.US	Kelly Services Inc	20231017	18.9	18.9	18.9	18.9	0	18.9
KEQU.US	Kewaunee Scientific Corporation	20231017	18.01	18.01	18.01	18.01	1500	18.01
KERN.US	Akerna Corp	20231017	0.272	0.29	0.253	0.267	449300	0.267	down	down	correct
KERNW.US	Akerna Corp	20231017	0.0224	0.023	0.0187	0.019	2703	0.019	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20231017	4.46	4.7899	4.46	4.59	5805	4.4892	up	up	correct
KFRC.US	Kforce Inc	20231017	59.47	60.33	59.47	60.05	72500	60.05	up	up	correct
KHC.US	The Kraft Heinz Company	20231017	31.5	31.7	31.28	31.51	6770000	31.51	up	up	correct
KIDS.US	OrthoPediatrics Corp	20231017	25.81	27.29	25.81	26.44	196800	26.44	up	up	correct
KINS.US	Kingstone Companies Inc	20231017	1.71	1.87	1.7	1.8	12700	1.8	up	up	correct
KIRK.US	Kirkland's Inc	20231017	1.62	1.77	1.62	1.68	51700	1.68	up	down	incorrect
KLAC.US	KLA Corporation	20231017	483.94	487.57	473.12	486.35	777527	486.35	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20231017	0.0001	0.0001	0.0001	0.0001	4220	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20231017	45.62	46.37	45.34	45.89	308400	45.89	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20231017	1.67	1.75	1.67	1.71	193100	1.71	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20231017	10.53	11.14	10.53	10.86	116200	10.86	up	up	correct
KMDA.US	Kamada Ltd	20231017	4.62	4.76	4.61	4.7	22300	4.7	up	down	incorrect
KNDI.US	Kandi Technologies Group Inc	20231017	3.64	3.64	3.44	3.45	93100	3.45	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20231017	16.25	16.78	16.18	16.63	329600	16.63	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20231017	445.07	457.73	445.01	451.84	143800	451.84	up	down	incorrect
KNTE.US	Kinnate Biopharma Inc	20231017	1.3	1.34	1.23	1.24	141900	1.24	down	down	correct
KOD.US	Kodiak Sciences Inc	20231017	1.66	1.72	1.58	1.66	538200	1.66
KOPN.US	Kopin Corporation	20231017	1.2	1.23	1.18	1.2	359500	1.2
KOSS.US	Koss Corporation	20231017	2.95	3.08	2.92	3	10800	3	up	down	incorrect
KPLT.US	Katapult Holdings Inc	20231017	11.49	11.74	11.3	11.3	5800	11.3	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20231017	0.01	0.0128	0.0091	0.01	24707	0.01
KPRX.US	Kiora Pharmaceuticals Inc	20231017	0.61	0.614	0.554	0.6	74400	0.6	down	up	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20231017	1.17	1.231	1.16	1.17	679600	1.17
KRBP.US	Kiromic BioPharma Inc	20231017	0.2	0.205	0.19	0.205	7700	0.205	up	up	correct
KRKR.US	36Kr Holdings Inc	20231017	0.82	0.87	0.8	0.81	124700	0.81	down	down	correct
KRMD.US	Repro Med Systems Inc	20231017	2.68	2.92	2.68	2.76	75800	2.76	up	up	correct
KRNL.US	Kernel Group Holdings Inc	20231017	10.59	10.59	10.59	10.59	0	10.59
KRNLU.US	Kernel Group Holdings Inc	20231017	10.6	10.6	10.6	10.6	0	10.6
KRNT.US	Kornit Digital Ltd	20231017	15.01	15.74	15	15.06	598100	15.06	up	up	correct
KRNY.US	Kearny Financial Corp	20231017	6.65	6.925	6.64	6.88	321737	6.88	up	up	correct
KRON.US	Kronos Bio Inc	20231017	0.95	0.99	0.9022	0.9022	399040	0.9022	down	up	incorrect
KROS.US	Keros Therapeutics Inc	20231017	28.73	30.69	28.2	29.93	191900	29.93	up	up	correct
KRT.US	Karat Packaging Inc	20231017	22.46	22.64	21.82	22.19	79600	22.19	down	down	correct
KRTX.US	Karuna Therapeutics Inc	20231017	175.56	181.02	175.56	178.19	246900	178.19	up	up	correct
KRUS.US	Kura Sushi USA Inc	20231017	62.81	66.09	61.74	64.4	94300	64.4	up	up	correct
KRYS.US	Krystal Biotech Inc	20231017	113.2	116.98	113.2	115.9	201500	115.9	up	up	correct
KSPN.US	Kaspien Holdings Inc	20231017	0.165	0.175	0.165	0.165	1643	0.165
KTCC.US	Key Tronic Corporation	20231017	4.49	4.5	4.35	4.35	21900	4.35	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20231017	17.33	17.85	17.23	17.6	1601400	17.6	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20231017	3.75	3.9	3.63	3.72	14500	3.72	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20231017	0.436	0.47	0.415	0.451	36600	0.451	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20231017	0.0119	0.0119	0.0119	0.0119	2	0.0119
KURA.US	Kura Oncology Inc	20231017	8.54	8.91	8.54	8.72	2104200	8.72	up	down	incorrect
KVHI.US	KVH Industries Inc	20231017	5.01	5.01	4.77	4.87	79900	4.87	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20231017	10.7	10.7	10.7	10.7	300	10.7
KXIN.US	Kaixin Auto Holdings	20231017	1.2	1.237	1.132	1.2	9600	1.2
KYMR.US	Kymera Therapeutics Inc	20231017	12.62	13.32	11.69	12.01	2115100	12.01	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20231017	0.68	0.74	0.66	0.66	67800	0.66	down	down	correct
KZR.US	Kezar Life Sciences Inc	20231017	0.99	1.07	0.98	1.06	198800	1.06	up	up	correct
LABP.US	Landos Biopharma Inc	20231017	3.52	3.69	3.5	3.54	6700	3.54	up	up	correct
LAKE.US	Lakeland Industries Inc	20231017	15	15.62	15	15.46	23627	15.46	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20231017	84.41	86.93	84.32	85.52	786000	85.52	up	up	correct
LANC.US	Lancaster Colony Corporation	20231017	176.55	178.02	175.1	177.24	163700	177.24	up	up	correct
LAND.US	Gladstone Land Corporation	20231017	14.17	14.41	14.125	14.21	177100	14.1633	up	down	incorrect
LANDM.US	Gladstone Land Corporation	20231017	23.8	23.82	23.64	23.64	3500	23.5367	down	down	correct
LANDO.US	Gladstone Land Corporation	20231017	17.94	17.94	17.65	17.848	20800	17.7238	down	down	correct
LARAX.US	LARAX	20231017	8.72	8.72	8.72	8.72	0	8.6463
LARK.US	Landmark Bancorp Inc	20231017	17.99	18.1243	17.99	18	4275	18	up	up	correct
LASR.US	nLIGHT Inc	20231017	9.47	9.84	9.47	9.77	230400	9.77	up	up	correct
LAUR.US	Laureate Education Inc	20231017	14.59	14.8	14.565	14.57	458900	14.57	down	down	correct
LAZR.US	Luminar Technologies Inc	20231017	4.08	4.29	4.07	4.14	2912000	4.14	up	up	correct
LAZY.US	Lazydays Holdings Inc	20231017	7.63	7.96	7.565	7.93	66000	7.93	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20231017	12.13	12.21	11.94	12.07	418386	11.9264	down	down	correct
LBC.US	Luther Burbank Corporation	20231017	8.64	8.84	8.63	8.71	20600	8.71	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20231017	5.28	5.42	5.16	5.26	40900	5.26	down	up	incorrect
LBRDA.US	Liberty Broadband Corporation	20231017	93.56	94.73	93.32	94.28	96400	94.28	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20231017	93.71	94.89	93.295	94.32	792600	94.32	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20231017	21.4	21.5	21.31	21.32	5600	21.32	down	down	correct
LBTYA.US	Liberty Global plc	20231017	16.63	17	16.61	16.97	1140300	16.97	up	up	correct
LBTYB.US	Liberty Global plc	20231017	16.98	16.98	16.98	16.98	952	16.98
LBTYK.US	Liberty Global plc	20231017	18.01	18.42	17.97	18.4	2376600	18.4	up	down	incorrect
LCA.US	Landcadia Holdings IV Inc	20231017	10.41	10.41	10.41	10.41	2	10.41
LCAA.US	L Catterton Asia Acquisition Corp	20231017	10.68	10.68	10.68	10.68	232800	10.68
LCAAU.US	L Catterton Asia Acquisition Corp	20231017	10.84	10.84	10.84	10.84	0	10.84
LCAAW.US	L Catterton Asia Acquisition Corp	20231017	0.52	0.56	0.5199	0.56	61211	0.56	up	up	correct
LCAHU.US	Landcadia Holdings IV Inc	20231017	10.42	10.42	10.42	10.42	1000	10.42
LCAPW.US	Lionheart Acquisition Corporation II	20231017	0.0501	0.0625	0.0384	0.0455	59437	0.0455	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20231017	4.92	5.23	4.9	5	46610000	5	up	up	correct
LCNB.US	LCNB Corp	20231017	13.85	14.18	13.62	14.04	26000	14.04	up	up	correct
LCRDX.US	LCRDX	20231017	8.72	8.72	8.72	8.72	0	8.6407
LCRUX.US	LCRUX	20231017	8.72	8.72	8.72	8.72	0	8.6463
LCUT.US	Lifetime Brands Inc	20231017	5.12	5.55	5.12	5.36	52598	5.3171	up	up	correct
LE.US	Lands' End Inc	20231017	7.19	7.72	7.19	7.55	76300	7.55	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20231017	185.28	190.32	184.58	188.25	284900	188.25	up	up	correct
LEDS.US	SemiLEDs Corporation	20231017	1.72	1.72	1.54	1.65	5200	1.65	down	down	correct
LEE.US	Lee Enterprises Incorporated	20231017	10.35	10.53	10.35	10.45	5500	10.45	up	down	incorrect
LEGH.US	Legacy Housing Corporation	20231017	18.96	19.65	18.96	19.24	20100	19.24	up	up	correct
LEGN.US	Legend Biotech Corporation	20231017	68.63	70.78	67.25	67.72	547100	67.72	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20231017	47.18	47.18	47.18	47.18	0	47.18
LESL.US	Leslie's Inc	20231017	5.5	5.61	5.39	5.47	3101400	5.47	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20231017	0.96	1.04	0.94	0.96	66500	0.96
LEXXW.US	Lexaria Bioscience Corp	20231017	0.17	0.17	0.17	0.17	301	0.17
LFMD.US	LifeMD Inc	20231017	6.73	7.08	6.62	6.77	546900	6.77	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20231017	18.5	18.69	18.263	18.52	5800	18.52	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20231017	6.27	6.435	6.1	6.26	453700	6.26	down	down	correct
LFUS.US	Littelfuse Inc	20231017	231.97	238.16	231.97	235.91	109987	235.91	up	up	correct
LFVN.US	LifeVantage Corporation	20231017	6.82	7.215	6.82	6.96	61900	6.96	up	up	correct
LGHL.US	Lion Group Holding Ltd	20231017	1.13	1.16	1.08	1.11	45400	1.11	down	down	correct
LGHLW.US	Lion Financial Group Limited	20231017	0.0087	0.009	0.0077	0.0082	28234	0.0082	down	down	correct
LGIH.US	LGI Homes Inc	20231017	92.65	96.14	92.63	94.35	157700	94.35	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20231017	56.43	57.33	56.01	56.16	81500	56.16	down	down	correct
LGO.US	Largo Resources Ltd	20231017	2.94	3.01	2.79	3.01	35900	3.01	up	up	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20231017	10.86	10.86	10.86	10.86	0	10.86
LGVCU.US	LAMF Global Ventures Corp. I Unit	20231017	10.36	10.36	10.36	10.36	0	10.36
LGVN.US	Longeveron Inc	20231017	1.77	1.988	1.76	1.87	176500	1.87	up	up	correct
LI.US	Li Auto Inc	20231017	33.15	34.025	33.1	33.4	2928987	33.4	up	up	correct
LIAN.US	LianBio American Depositary Shares	20231017	1.47	1.52	1.38	1.4	167600	1.4	down	up	incorrect
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20231017	11.0737	11.0737	11.0737	11.0737	0	11.0737
LIDR.US	Aeye Inc	20231017	0.204	0.239	0.204	0.22	1377900	0.22	up	down	incorrect
LIDRW.US	AEye Inc	20231017	0.009	0.013	0.009	0.013	10600	0.013	up	up	correct
LIFE.US	aTyr Pharma Inc	20231017	1.39	1.407	1.35	1.375	112100	1.375	down	down	correct
LILA.US	Liberty Latin America Ltd	20231017	7.43	7.58	7.35	7.38	164000	7.38	down	up	incorrect
LILAK.US	Liberty Latin America Ltd	20231017	7.73	7.73	7.35	7.38	722600	7.38	down	down	correct
LILM.US	Lilium NV	20231017	0.655	0.702	0.65	0.697	4158800	0.697	up	up	correct
LILMW.US	Lilium Equity Warrants	20231017	0.1	0.101	0.1	0.1	3400	0.1
LINC.US	Lincoln Educational Services Corporation	20231017	8.39	8.65	8.33	8.51	63700	8.51	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20231017	6.64	6.92	6.6	6.85	188200	6.85	up	up	correct
LINK.US	Interlink Electronics Inc	20231017	8.4	8.4	8.4	8.4	1787	8.4
LIQT.US	LiqTech International Inc	20231017	3.51	3.74	3.47	3.59	10600	3.59	up	up	correct
LITE.US	Lumentum Holdings Inc	20231017	41.26	41.98	40.925	41.25	1578100	41.25	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20231017	1.13	1.15	1.08	1.13	26900	1.13
LIVE.US	Live Ventures Incorporated	20231017	27.9	28.37	27.65	28.18	14100	28.18	up	up	correct
LIVN.US	LivaNova PLC	20231017	48.03	50.37	47.985	50.03	715300	50.03	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20231017	2.88	2.9	2.57	2.66	15100	2.66	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20231017	0.07	0.07	0.07	0.07	100	0.07
LIZI.US	Lizhi Inc	20231017	3.645	3.657	3.645	3.657	1500	3.657	up	up	correct
LKCO.US	Luokung Technology Corp	20231017	0.679	0.745	0.679	0.72	11800	0.72	up	up	correct
LKFN.US	Lakeland Financial Corporation	20231017	50.34	52.615	50.34	51.32	167197	50.8357	up	up	correct
LKQ.US	LKQ Corporation	20231017	50.35	51.39	50.35	51.06	1169225	51.06	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20231017	47.88	49.67	47.88	48.99	111318	48.99	up	up	correct
LMB.US	Limbach Holdings Inc	20231017	29.85	30.69	29.65	29.94	164600	29.94	up	down	incorrect
LMDX.US	LumiraDx Limited Common Shares	20231017	0.105	0.107	0.095	0.104	860900	0.104	down	up	incorrect
LMFA.US	LM Funding America Inc	20231017	0.391	0.45	0.38	0.419	38100	0.419	up	up	correct
LMNR.US	Limoneira Company	20231017	14.69	14.87	14.59	14.62	76100	14.62	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20231017	0.2402	0.2402	0.2402	0.2402	0	0.2402
LNSR.US	LENSAR Inc	20231017	2.71	2.8	2.71	2.71	10900	2.71
LNT.US	Alliant Energy Corporation	20231017	49.95	50.45	49.835	50.02	1204002	49.5574	up	up	correct
LNTH.US	Lantheus Holdings Inc	20231017	68.99	76.99	68.84	73.29	2332100	73.29	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20231017	4.68	4.712	4.6101	4.63	15036	4.63	down	down	correct
LOB.US	Live Oak Bancshares Inc	20231017	28.18	29.46	28.18	29.28	167600	29.28	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20231017	8.35	8.51	8.35	8.48	275800	8.48	up	down	incorrect
LOGI.US	Logitech International S.A	20231017	70.97	72.37	70.9	72.17	486800	72.17	up	up	correct
LOOP.US	Loop Industries Inc	20231017	3.5	3.666	3.38	3.41	92800	3.41	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20231017	118.4	119.27	115.8	118.19	378000	118.19	down	up	incorrect
LOVE.US	The Lovesac Company	20231017	16.99	17.95	16.99	17.54	330100	17.54	up	up	correct
LPCN.US	Lipocine Inc	20231017	2.82	2.89	2.735	2.79	9500	2.79	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20231017	233.09	239.61	232.665	238.07	458396	238.07	up	up	correct
LPRO.US	Open Lending Corporation	20231017	6.56	6.73	6.43	6.64	429800	6.64	up	up	correct
LPSN.US	LivePerson Inc	20231017	2.72	3.05	2.71	2.89	2470900	2.89	up	up	correct
LPTH.US	LightPath Technologies Inc	20231017	1.51	1.55	1.5	1.5	42300	1.5	down	down	correct
LPTX.US	Leap Therapeutics Inc	20231017	1.54	1.59	1.45	1.55	131900	1.55	up	down	incorrect
LQDA.US	Liquidia Corporation	20231017	6.11	6.22	6.09	6.11	340100	6.11
LQDT.US	Liquidity Services Inc	20231017	19.63	20.01	19.62	19.95	95200	19.95	up	up	correct
LRCX.US	Lam Research Corporation	20231017	638.14	653.44	626.46	649.95	1034000	649.95	up	down	incorrect
LRFC.US	Logan Ridge Finance Corp	20231017	20.41	20.595	20.36	20.5	7700	20.5	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20231017	3.09	3.32	2.94	3.14	190100	3.14	up	down	incorrect
LSBK.US	Lake Shore Bancorp Inc	20231017	10.04	10.17	9.71	9.71	3600	9.71	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20231017	75.28	77.46	74.19	76.44	1736800	76.44	up	up	correct
LSEA.US	Landsea Homes Corporation	20231017	7.31	7.5	7.24	7.27	208000	7.27	down	down	correct
LSEAW.US	Landsea Homes Corporation	20231017	0.1719	0.1719	0.16	0.16	2422	0.16	down	down	correct
LSTR.US	Landstar System Inc	20231017	178.75	182.43	177.46	181.3	346132	181.3	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20231017	26.39	26.42	26.03	26.22	561900	26.22	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20231017	25.99	25.99	25.99	25.99	0	25.99
LSXMK.US	The Liberty SiriusXM Group	20231017	26.18	26.45	26.07	26.3	967500	26.3	up	up	correct
LTAFX.US	Altst Strgs Fd A	20231017	17.49	17.49	17.49	17.49	0	17.49
LTBR.US	Lightbridge Corporation	20231017	4.67	5.16	4.67	5.07	64200	5.07	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20231017	16.54	16.54	16.54	16.54	0	16.54
LTCH.US	Latch Inc	20231017	0.86	0.95	0.86	0.95	79600	0.95	up	up	correct
LTCHW.US	Latch Inc	20231017	0.005	0.005	0.005	0.005	666	0.005
LTIFX.US	LTIFX	20231017	17.68	17.68	17.68	17.68	0	17.68
LTRN.US	Lantern Pharma Inc	20231017	3.29	3.475	3.233	3.36	16500	3.36	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20231017	0.471	0.478	0.45	0.45	90600	0.45	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20231017	24.63	24.63	24.63	24.63	400	24.63
LTRX.US	Lantronix Inc	20231017	4.53	4.84	4.53	4.55	78000	4.55	up	up	correct
LTRYW.US	Lottery Com	20231017	0.0101	0.0101	0.0101	0.0101	8025	0.0101
LUCD.US	Lucid Diagnostics Inc. Common Stock	20231017	1.25	1.27	1.21	1.22	17300	1.22	down	down	correct
LULU.US	Lululemon Athletica Inc	20231017	415	419.86	412.19	412.94	28050000	412.94	down	down	correct
LUMO.US	Lumos Pharma Inc	20231017	4.35	4.38	4.17	4.18	18100	4.18	down	down	correct
LUNA.US	Luna Innovations Incorporated	20231017	6.81	6.94	6.66	6.7	225800	6.7	down	down	correct
LUNG.US	Pulmonx Corporation	20231017	8.16	8.92	8.15	8.6	223400	8.6	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20231017	2.24	2.39	2.23	2.3	31300	2.3	up	up	correct
LVO.US	LiveOne Inc	20231017	0.941	1.07	0.941	1.05	200500	1.05	up	up	correct
LVOX.US	LiveVox Holding Inc	20231017	3.61	3.63	3.61	3.62	188400	3.62	up	down	incorrect
LVOXU.US	LiveVox Holdings Inc Unit	20231017	3.61	3.61	3.27	3.5	609	3.5	down	down	correct
LVOXW.US	LiveVox Holding Inc	20231017	0.14	0.14	0.1151	0.121	35105	0.121	down	down	correct
LVTX.US	Lava Therapeutics B.V	20231017	1.36	1.49	1.352	1.43	38000	1.43	up	up	correct
LWAY.US	Lifeway Foods Inc	20231017	11.9	11.97	11.43	11.83	65200	11.83	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20231017	4.71	4.92	4.64	4.86	470700	4.86	up	up	correct
LX.US	LexinFintech Holdings Ltd	20231017	2	2.018	1.99	2	281500	2
LXEH.US	Lixiang Education Holding Co. Ltd	20231017	0.31	0.343	0.274	0.34	98600	0.34	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20231017	1.37	1.38	1.2	1.25	5825900	1.25	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20231017	1.6	1.67	1.58	1.58	627000	1.58	down	down	correct
LYFT.US	Lyft Inc	20231017	10.42	10.925	10.4	10.82	11534200	10.82	up	down	incorrect
LYRA.US	Lyra Therapeutics Inc	20231017	3.62	3.965	3.6	3.83	94800	3.83	up	up	correct
LYTS.US	LSI Industries Inc	20231017	16.47	16.79	16.4	16.73	178461	16.73	up	up	correct
LZ.US	LegalZoom.com Inc	20231017	10.52	10.9	10.44	10.81	900170	10.81	up	up	correct
MACA.US	Moringa Acquisition Corp	20231017	10.87	10.87	10.87	10.87	0	10.87
MACAU.US	Moringa Acquisition Corp	20231017	10.6	10.6	10.6	10.6	0	10.6
MACAW.US	Moringa Acquisition Corp	20231017	0.0325	0.0325	0.0325	0.0325	61	0.0325
MACK.US	Merrimack Pharmaceuticals Inc	20231017	12.48	12.5	12.18	12.28	79800	12.28	down	down	correct
MANH.US	Manhattan Associates Inc	20231017	202.94	207.43	202.49	206.92	586100	206.92	up	up	correct
MAPS.US	WM Technology Inc	20231017	1.28	1.34	1.19	1.19	160300	1.19	down	down	correct
MAPSW.US	WM Technology Inc	20231017	0.1485	0.15	0.123	0.123	3585	0.123	down	up	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20231017	11.8	11.8	11.8	11.8	0	11.8
MAQCU.US	Maquia Capital Acquisition Corporation	20231017	11.62	11.62	11.62	11.62	0	11.62
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20231017	0.0376	0.038	0.0277	0.0301	341174	0.0301	down	down	correct
MAR.US	Marriott International Inc	20231017	196.68	199.56	196.35	197.51	1230000	197.51	up	down	incorrect
MARA.US	Marathon Digital Holdings Inc	20231017	7.98	8.74	7.91	8.45	30035000	8.45	up	down	incorrect
MARK.US	Remark Holdings Inc	20231017	0.51	0.52	0.5	0.51	127200	0.51
MARPS.US	Marine Petroleum Trust	20231017	5.44	5.55	5.25	5.48	8200	5.48	up	up	correct
MASI.US	Masimo Corporation	20231017	75.23	81.01	75.22	78.46	1131600	78.46	up	up	correct
MASS.US	908 Devices Inc	20231017	5.89	6.14	5.79	5.88	132400	5.88	down	down	correct
MAT.US	Mattel Inc	20231017	20.5	21.53	20.4	21.4	3120600	21.4	up	up	correct
MATW.US	Matthews International Corporation	20231017	38.98	40.28	38.98	39.7	89400	39.7	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20231017	8.61	9.19	8.565	9.19	1396800	9.19	up	up	correct
MAYS.US	J.W. Mays Inc	20231017	47.54	47.54	47.54	47.54	400	47.54
MBCN.US	Middlefield Banc Corp	20231017	27.17	28	26.84	27.7	12400	27.7	up	up	correct
MBIN.US	Merchants Bancorp	20231017	27.07	28.18	27.06	28.06	61800	28.06	up	up	correct
MBINN.US	Merchants Bancorp	20231017	16.825	16.94	16.72	16.79	12500	16.79	down	up	incorrect
MBINO.US	Merchants Bancorp	20231017	20.6	20.629	20.06	20.23	14000	20.23	down	up	incorrect
MBINP.US	Merchants Bancorp	20231017	22.963	23.04	22.56	23.04	3800	23.04	up	up	correct
MBIO.US	Mustang Bio Inc	20231017	1.73	1.79	1.68	1.68	15600	1.68	down	down	correct
MBNKP.US	Medallion Bank	20231017	23.25	23.25	23.25	23.25	0	23.25
MBOT.US	Microbot Medical Inc	20231017	1.39	1.7	1.31	1.46	1020400	1.46	up	up	correct
MBRX.US	Moleculin Biotech Inc	20231017	0.52	0.74	0.52	0.6093	1989526	0.6093	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20231017	11.75	11.75	11.75	11.75	0	11.75
MBTCU.US	Nocturne Acquisition Corporation	20231017	11.2	11.2	11.2	11.2	0	11.2
MBUU.US	Malibu Boats Inc	20231017	50	51.32	49.95	51.14	144100	51.14	up	up	correct
MBWM.US	Mercantile Bank Corporation	20231017	31.06	33.32	31.06	33.03	60100	33.03	up	up	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20231017	10.7	10.7	10.7	10.7	0	10.7
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20231017	0.2253	0.2748	0.2	0.2001	4860	0.2001	down	down	correct
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20231017	10.98	10.98	10.98	10.98	0	10.98
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20231017	11.25	11.25	11.25	11.25	0	11.25
MCBC.US	Macatawa Bank Corporation	20231017	8.92	9.12	8.92	9.06	57240	9.06	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20231017	20	20.685	19.98	20.35	52500	20.1666	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20231017	22.47	23.135	22.47	23.05	108900	23.05	up	up	correct
MCHP.US	Microchip Technology Incorporated	20231017	77.4	79.95	77.055	78.91	3667820	78.91	up	up	correct
MCHX.US	Marchex Inc	20231017	1.3	1.56	1.3	1.5	144824	1.5	up	up	correct
MCRB.US	Seres Therapeutics Inc	20231017	1.45	1.62	1.39	1.45	2957105	1.45
MCRI.US	Monarch Casino & Resort Inc	20231017	61.92	63.26	61.92	62.61	62400	62.61	up	down	incorrect
MDB.US	MongoDB Inc	20231017	362.3	373	361.35	365.7	965500	365.7	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20231017	140.67	142.82	139.27	140.52	267400	140.52	down	down	correct
MDGS.US	Medigus Ltd	20231017	3.59	3.59	3.35	3.41	8600	3.41	down	down	correct
MDIA.US	MediaCo Holding Inc	20231017	0.71	0.71	0.71	0.71	1700	0.71
MDJH.US	MDJM Ltd	20231017	2.1	2.1	1.853	1.98	10700	1.98	down	down	correct
MDLZ.US	Mondelez International Inc	20231017	62.46	63.59	62.42	63.54	7940000	63.54	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20231017	0.301	0.31	0.29	0.31	52700	0.31	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20231017	5.26	5.31	5.25	5.275	3000	5.275	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20231017	21.56	21.56	21.56	21.56	0	20.6983
MDRX.US	Allscripts Healthcare Solutions Inc	20231017	13.4	13.65	13.39	13.5	672200	13.5	up	down	incorrect
MDVL.US	Medavail Holdings Inc	20231017	4.65	4.88	4.62	4.62	2800	4.62	down	down	correct
MDWD.US	MediWound Ltd	20231017	8.7	8.939	8.3	8.33	15300	8.33	down	up	incorrect
MDWT.US	Midwest Holding Inc	20231017	26.45	26.45	26.17	26.17	9500	26.17	down	down	correct
MDXG.US	MiMedx Group Inc	20231017	6.36	6.71	6.35	6.66	506553	6.66	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20231017	2.8	2.908	2.7	2.75	37000	2.75	down	up	incorrect
ME.US	23andMe Holding Co. Class A Common Stock	20231017	0.872	0.92	0.87	0.885	1241200	0.885	up	up	correct
MEDP.US	Medpace Holdings Inc	20231017	236.75	242.62	236.75	241.25	241000	241.25	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20231017	6.67	7.04	6.67	6.8	5500	6.8	up	up	correct
MEIP.US	MEI Pharma Inc	20231017	6.77	6.89	6.71	6.82	31200	6.82	up	up	correct
MELI.US	MercadoLibre Inc	20231017	1215.9	1244.5	1207.22	1240.65	282061	1240.65	up	up	correct
MEOH.US	Methanex Corporation	20231017	41.58	42.41	41.52	42.33	240100	42.33	up	up	correct
MERC.US	Mercer International Inc	20231017	9.2	9.64	8.87	9.62	708700	9.62	up	up	correct
MESA.US	Mesa Air Group Inc	20231017	0.79	0.83	0.79	0.79	250100	0.79
MESO.US	Mesoblast Limited	20231017	1.22	1.23	1.18	1.19	70500	1.19	down	down	correct
METC.US	Ramaco Resources Inc	20231017	10.21	12.57	10.21	12.56	1911100	12.56	up	up	correct
METCL.US	METCL	20231017	25.49	25.49	25.2	25.38	3300	25.38	down	up	incorrect
METX.US	Meten EdtechX Education Group Ltd	20231017	3.36	3.6	3.27	3.37	32616	3.37	up	up	correct
MF.US	Missfresh Limited American Depositary Shares	20231017	0.76	0.79	0.74	0.74	32200	0.74	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20231017	0.97	1.2	0.9	1.09	77600	1.09	up	down	incorrect
MFIN.US	Medallion Financial Corp	20231017	6.46	6.78	6.316	6.61	54831	6.61	up	down	incorrect
MGEE.US	MGE Energy Inc	20231017	71.62	72.94	71.04	71.19	94130	71.19	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20231017	10.9	11.14	10.9	11.06	34100	11.06	up	up	correct
MGNI.US	Magnite Inc	20231017	7.1	7.5	7.04	7.5	1071000	7.5	up	up	correct
MGNX.US	MacroGenics Inc	20231017	5.14	5.34	5.13	5.27	443700	5.27	up	up	correct
MGPI.US	MGP Ingredients Inc	20231017	99.95	103.04	99.95	102.87	80770	102.87	up	up	correct
MGRC.US	McGrath RentCorp	20231017	102.98	104.8	102.63	102.75	80100	102.75	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20231017	4.37	4.54	4.26	4.46	103400	4.46	up	down	incorrect
MGYR.US	Magyar Bancorp Inc	20231017	9.6	9.6	9.25	9.25	6201	9.25	down	down	correct
MHLD.US	Maiden Holdings Ltd	20231017	1.68	1.78	1.68	1.7	137200	1.7	up	up	correct
MIDD.US	The Middleby Corporation	20231017	122	125.74	122	125.54	462784	125.54	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20231017	0.65	0.68	0.63	0.64	47100	0.64	down	down	correct
MIND.US	MIND Technology Inc	20231017	4.96	4.96	4.65	4.65	29500	4.65	down	down	correct
MINDP.US	MIND Technology Inc	20231017	12.898	12.898	12.1	12.23	8300	12.23	down	up	incorrect
MINM.US	Minim Inc. Common Stock	20231017	0.96	1.05	0.96	0.98	10700	0.98	up	up	correct
MIR.US	WT	20231017	1.3	1.34	1.26	1.34	7527	1.34	up	down	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20231017	28.27	29.42	28.27	28.91	270600	28.91	up	down	incorrect
MIRO.US	Miromatrix Medical Inc. Common Stock	20231017	1.2	1.275	1.16	1.16	17300	1.16	down	up	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20231017	2.91	2.99	2.88	2.89	22600	2.89	down	down	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20231017	10.66	10.66	10.66	10.66	100	10.66
MITAU.US	Coliseum Acquisition Corp. Unit	20231017	10.67	10.67	10.67	10.67	0	10.67
MITK.US	Mitek Systems Inc	20231017	10.52	10.84	10.52	10.78	301000	10.78	up	up	correct
MKSI.US	MKS Instruments Inc	20231017	79.04	81.54	77.36	80.59	746200	80.59	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20231017	1.44	1.52	1.33	1.5	77600	1.5	up	down	incorrect
MKTX.US	MarketAxess Holdings Inc	20231017	240.97	243.17	239.495	240.7	247320	240.7	down	down	correct
MLAB.US	Mesa Laboratories Inc	20231017	99.49	107.28	99.49	106.88	51400	106.88	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20231017	8.66	8.7	8.23	8.24	4226900	8.24	down	down	correct
MLKN.US	MillerKnoll Inc	20231017	25.04	26.195	24.97	25.92	737131	25.92	up	down	incorrect
MMAT.US	Meta Materials Inc	20231017	0.21	0.21	0.2	0.2	5418200	0.2	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20231017	2.35	2.4	2.3	2.3	66500	2.3	down	down	correct
MMSI.US	Merit Medical Systems Inc	20231017	65.45	66.99	65.16	65.98	264500	65.98	up	up	correct
MMYT.US	MakeMyTrip Limited	20231017	40.53	42.34	40.41	42.2	556800	42.2	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20231017	1.86	1.89	1.86	1.87	64700	1.87	up	down	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20231017	143.22	146.39	142.45	144.61	940900	144.61	up	up	correct
MNKD.US	MannKind Corporation	20231017	4.08	4.32	4.08	4.23	2315700	4.23	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20231017	2.88	3.01	2.88	2.94	285900	2.94	up	up	correct
MNOV.US	MediciNova Inc	20231017	2	2.09	1.99	1.99	51600	1.99	down	up	incorrect
MNPR.US	Monopar Therapeutics Inc	20231017	0.475	0.5	0.475	0.48	11600	0.48	up	up	correct
MNRO.US	Monro Inc	20231017	26.45	26.86	26.17	26.5	437400	26.5	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20231017	19.06	19.775	18.96	19.26	45504	19.26	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20231017	21.54	21.54	21.54	21.54	189	21.54
MNST.US	Monster Beverage Corporation	20231017	48.63	49.86	48.63	49.79	7497900	49.79	up	up	correct
MNTK.US	Montauk Renewables Inc	20231017	10.11	10.24	9.97	10.07	319100	10.07	down	down	correct
MNTS.US	Momentus Inc	20231017	4.5	5.95	4.5	4.97	15227900	4.97	up	up	correct
MNTSW.US	Momentus Inc	20231017	0.05	0.05	0.035	0.035	59287	0.035	down	down	correct
MNTX.US	Manitex International Inc	20231017	4.99	5.5	4.99	5.15	519000	5.15	up	up	correct
MODV.US	ModivCare Inc	20231017	36.5	39.24	35.88	38.85	187700	38.85	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20231017	20.79	21.46	20.79	20.88	26300	20.88	up	up	correct
MOGO.US	Mogo Inc	20231017	1.41	1.5	1.41	1.48	23400	1.48	up	down	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20231017	3.94	3.94	3.94	3.94	300	3.94
MOMO.US	Momo Inc	20231017	7.05	7.285	7.042	7.19	681000	7.19	up	up	correct
MOR.US	MorphoSys AG	20231017	6.8	7.25	6.73	6.79	526700	6.79	down	down	correct
MORF.US	Morphic Holding Inc	20231017	21.38	22.83	20.98	21.29	786200	21.29	down	up	incorrect
MORN.US	Morningstar Inc	20231017	233.68	236.33	232.24	234.52	296500	234.52	up	up	correct
MOTS.US	Motus GI Holdings Inc	20231017	0.52	0.52	0.4921	0.5051	7304	7.5765	down	down	correct
MOVE.US	Movano Inc	20231017	0.85	0.97	0.85	0.893	25700	0.893	up	up	correct
MOXC.US	Moxian Inc	20231017	0.92	0.93	0.9	0.9	7000	0.9	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20231017	7.65	7.9	7.65	7.71	91500	7.71	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20231017	19.915	20.23	19.915	20.12	11814	20.12	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20231017	470.91	483.52	467.26	476.56	312000	476.56	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20231017	5.6	5.87	5.563	5.73	4577800	5.73	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20231017	0.547	0.583	0.541	0.551	25600	0.551	up	up	correct
MRAM.US	Everspin Technologies Inc	20231017	9.92	10.42	9.92	10.29	65100	10.29	up	down	incorrect
MRBK.US	Meridian Corporation	20231017	9.915	9.99	9.74	9.74	22637	9.74	down	down	correct
MRCC.US	Monroe Capital Corporation	20231017	7.16	7.18	7.01	7.01	72200	7.01	down	down	correct
MRCY.US	Mercury Systems Inc	20231017	38.58	39.41	38.31	38.66	304600	38.66	up	down	incorrect
MREO.US	Mereo BioPharma Group plc	20231017	1.54	1.83	1.54	1.79	4444100	1.79	up	down	incorrect
MRIN.US	Marin Software Incorporated	20231017	0.44	0.48	0.43	0.45	55100	0.45	up	up	correct
MRKR.US	Marker Therapeutics Inc	20231017	3.27	3.6	3.27	3.45	25000	3.45	up	down	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20231017	5.6	5.75	5.53	5.75	3300	5.75	up	up	correct
MRNA.US	Moderna Inc	20231017	90.38	91.69	86.24	86.33	8500000	86.33	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20231017	6.78	7.4	6.76	7.2	438300	7.2	up	down	incorrect
MRSN.US	Mersana Therapeutics Inc	20231017	1.65	1.7	1.49	1.52	1984600	1.52	down	down	correct
MRTN.US	Marten Transport Ltd	20231017	19.86	20.34	19.85	20.1	342800	20.1	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20231017	56.1	56.61	55.97	56.57	1530300	56.57	up	up	correct
MRUS.US	Merus N.V	20231017	22.26	22.9	22.01	22.28	747100	22.28	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20231017	7.49	7.64	7.24	7.57	2942600	7.57	up	up	correct
MRVL.US	Marvell Technology Inc	20231017	52.43	53.88	51.86	53.17	8350000	53.17	up	down	incorrect
MS.US	PO	20231017	16.32	16.48	16.26	16.36	113060	16.36	up	up	correct
MSBI.US	Midland States Bancorp Inc	20231017	20.56	21.32	20.56	21.11	62000	21.11	up	up	correct
MSEX.US	Middlesex Water Company	20231017	65.4	67.32	64.88	65.02	95155	65.02	down	down	correct
MSFIX.US	The Multi	20231017	10.55	10.55	10.55	10.55	0	10.55
MSFT.US	Microsoft Corporation	20231017	329.59	333.46	327.41	332.06	18338500	332.06	up	up	correct
MSGM.US	Motorsport Games Inc	20231017	3.45	3.86	3.45	3.56	6900	3.56	up	up	correct
MSTR.US	MicroStrategy Incorporated	20231017	321.34	340.91	321.34	335.41	615100	335.41	up	up	correct
MSVB.US	Mid	20231017	10.03	10.03	10.03	10.03	0	10.03
MTC.US	Mmtec Inc	20231017	0.917	1.1	0.873	1.04	1368800	1.04	up	up	correct
MTCH.US	Match Group Inc	20231017	36.02	36.78	35.96	36.43	3499000	36.43	up	up	correct
MTEM.US	Molecular Templates Inc	20231017	6.39	6.58	6	6.24	7800	6.24	down	down	correct
MTEX.US	Mannatech Incorporated	20231017	9.9	9.9	9.5	9.5	500	9.5	down	down	correct
MTLS.US	Materialise NV	20231017	5.07	5.16	5.07	5.14	79200	5.14	up	up	correct
MTRX.US	Matrix Service Company	20231017	12.33	12.94	12.32	12.89	286100	12.89	up	up	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20231017	11.26	11.26	11.26	11.26	0	11.26
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20231017	10.41	10.41	10.41	10.41	0	10.41
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20231017	0.031	0.031	0.031	0.031	0	0.031
MTSI.US	MACOM Technology Solutions Holdings Inc	20231017	78.85	79.85	75.81	79.3	390300	79.3	up	up	correct
MTTR.US	Matterport Inc	20231017	2.13	2.2	2.12	2.17	1671000	2.17	up	up	correct
MU.US	Micron Technology Inc	20231017	68.07	69.63	67.62	69	11843010	69	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20231017	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20231017	0.36	0.38	0.36	0.36	24514600	0.36
MVBF.US	MVB Financial Corp	20231017	22.29	23.05	22.29	22.73	18000	22.73	up	down	incorrect
MVIS.US	MicroVision Inc	20231017	2.09	2.21	2.09	2.2	1435400	2.2	up	up	correct
MVST.US	Microvast Holdings Inc	20231017	1.63	1.8	1.63	1.75	1879900	1.75	up	down	incorrect
MVSTW.US	Microvast Holdings Inc	20231017	0.153	0.188	0.1529	0.1601	98520	0.1601	up	up	correct
MXCT.US	MaxCyte Inc.	20231017	3.06	3.21	3.035	3.17	656700	3.17	up	down	incorrect
MYFW.US	First Western Financial Inc	20231017	18.29	19.27	18.15	18.49	10900	18.49	up	up	correct
MYGN.US	Myriad Genetics Inc	20231017	14.72	15.14	14.7	14.91	366000	14.91	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20231017	0.447	0.47	0.42	0.467	349500	0.467	up	up	correct
MYNA.US	Mynaric AG American Depository Shares	20231017	4.42	4.42	4.112	4.21	5700	4.21	down	up	incorrect
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20231017	2.2	2.4	2.2	2.31	18700	2.31	up	up	correct
MYPS.US	Playstudios Inc	20231017	2.83	2.96	2.83	2.94	281600	2.94	up	up	correct
MYPSW.US	MYPSW	20231017	0.193	0.193	0.193	0.193	0	0.193
MYRG.US	MYR Group Inc	20231017	133.08	139.74	133.08	137.77	166600	137.77	up	down	incorrect
MYSZ.US	My Size Inc	20231017	0.752	0.79	0.71	0.748	10300	0.748	down	down	correct
NAII.US	Natural Alternatives International Inc	20231017	6.49	6.61	6.28	6.32	15100	6.32	down	down	correct
NAOV.US	NanoVibronix Inc	20231017	1.13	1.19	1.12	1.12	7900	1.12	down	down	correct
NARI.US	Inari Medical Inc	20231017	57.3	58.87	57.01	57.57	634100	57.57	up	down	incorrect
NATH.US	Nathan's Famous Inc	20231017	66.49	66.7423	65.01	65.27	11463	65.27	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20231017	16.66	17.62	16.53	17.54	109000	17.54	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20231017	2.84	3.06	2.61	2.67	145100	2.67	down	up	incorrect
NAVI.US	Navient Corporation	20231017	17.39	17.79	17.39	17.67	706900	17.67	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20231017	113.36	115.87	113.36	114.19	743900	114.19	up	down	incorrect
NBN.US	Northeast Bank	20231017	44.4	45.99	44.4	45.42	26435	45.42	up	down	incorrect
NBSE.US	NeuBase Therapeutics Inc	20231017	0.76	0.77	0.7373	0.74	27887	0.74	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20231017	10.58	10.58	10.58	10.58	100	10.58
NBSTU.US	Newbury Street Acquisition Corporation	20231017	10.09	10.09	10.09	10.09	0	10.09
NBTB.US	NBT Bancorp Inc	20231017	32.98	34.17	32.98	33.82	178200	33.82	up	up	correct
NBTX.US	Nanobiotix S.A	20231017	6.23	6.67	6.23	6.5	3200	6.5	up	down	incorrect
NCACU.US	Newcourt Acquisition Corp Unit	20231017	10.89	10.89	10.89	10.89	0	10.89
NCMI.US	National CineMedia Inc	20231017	3.77	3.98	3.77	3.85	453700	3.85	up	up	correct
NCNA.US	NuCana plc	20231017	0.629	0.78	0.55	0.659	331300	0.659	up	up	correct
NCNO.US	nCino Inc	20231017	28.94	29.87	28.94	29.72	460900	29.72	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20231017	15.3	15.965	15.02	15.02	1600	15.02	down	up	incorrect
NCTY.US	The9 Limited	20231017	4.39	4.39	4.13	4.18	20000	4.18	down	down	correct
NDAQ.US	Nasdaq Inc	20231017	50.3	50.71	49.87	49.93	3687200	49.93	down	down	correct
NDLS.US	Noodles & Company	20231017	2.25	2.47	2.25	2.4	436520	2.4	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20231017	1.03	1.07	1	1.03	28000	1.03
NDSN.US	Nordson Corporation	20231017	223.52	226.39	223.25	224.18	173800	224.18	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20231017	14.89	15.09	14.87	15.01	71200	15.01	up	up	correct
NEGG.US	Newegg Commerce Inc	20231017	0.6	0.68	0.58	0.65	572600	0.65	up	up	correct
NEO.US	NeoGenomics Inc	20231017	12.51	13.8	12.51	13.77	1761800	13.77	up	up	correct
NEOG.US	Neogen Corporation	20231017	15.27	15.39	14.86	15.15	3019500	15.15	down	up	incorrect
NEON.US	Neonode Inc	20231017	1.47	1.47	1.39	1.43	32900	1.43	down	up	incorrect
NEPH.US	Nephros Inc	20231017	1.61	1.88	1.61	1.75	17500	1.75	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20231017	1.04	1.16	1.03	1.03	507600	1.03	down	up	incorrect
NERV.US	Minerva Neurosciences Inc	20231017	5.72	5.9	5.43	5.63	10900	5.63	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20231017	5.05	5.5	5.05	5.5	1672	5.5	up	down	incorrect
NEWT.US	Newtek Business Services Corp	20231017	13.6	14.03	13.6	13.93	90500	13.93	up	down	incorrect
NEXI.US	NexImmune Inc	20231017	5.35	6	5	5.525	3008	5.525	up	up	correct
NEXT.US	NextDecade Corporation	20231017	4.57	4.745	4.55	4.57	986500	4.57
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20231017	9.2	9.34	9.07	9.24	234324	9.24	up	down	incorrect
NFE.US	New Fortress Energy Inc	20231017	33.33	34.03	32.85	33.38	1216000	33.38	up	up	correct
NFLX.US	Netflix Inc	20231017	361.1	362.7	353.89	355.72	5908400	355.72	down	down	correct
NFYS.US	UN	20231017	10.54	10.54	10.54	10.54	0	10.54
NGM.US	NGM Biopharmaceuticals Inc	20231017	1.06	1.15	1.015	1.02	1026800	1.02	down	down	correct
NGMS.US	NeoGames S.A	20231017	25.35	25.6	25.35	25.5	122500	25.5	up	up	correct
NHTC.US	Natural Health Trends Corp	20231017	5.41	5.59	5.41	5.44	9910	5.44	up	down	incorrect
NICE.US	NICE Ltd	20231017	164.32	167.89	163.56	165.53	565700	165.53	up	up	correct
NICHX.US	NICHX	20231017	29.27	29.27	29.27	29.27	0	29.27
NICK.US	Nicholas Financial Inc	20231017	4.55	4.68	4.5	4.5	9100	4.5	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20231017	2.39	2.39	2.251	2.259	9900	2.259	down	down	correct
NIU.US	Niu Technologies	20231017	2.31	2.42	2.31	2.38	91400	2.38	up	up	correct
NKLA.US	Nikola Corporation	20231017	1.2	1.2	1.09	1.13	55195500	1.13	down	down	correct
NKSH.US	National Bankshares Inc	20231017	23.23	23.63	23.02	23.31	19200	23.31	up	up	correct
NKTR.US	Nektar Therapeutics	20231017	0.53	0.57	0.53	0.56	1627800	0.56	up	up	correct
NKTX.US	Nkarta Inc	20231017	1.47	3.95	1.45	3.14	90761000	3.14	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20231017	0.85	0.85	0.78	0.7931	48536	0.7931	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20231017	0.132	0.132	0.132	0.132	100	0.132
NLTX.US	Neoleukin Therapeutics Inc	20231017	3.455	3.73	3.38	3.56	11600	3.56	up	down	incorrect
NMFC.US	New Mountain Finance Corporation	20231017	12.96	13	12.84	12.85	214900	12.85	down	down	correct
NMIH.US	NMI Holdings Inc	20231017	27.75	28.445	27.75	28.04	626500	28.04	up	up	correct
NMRD.US	Nemaura Medical Inc	20231017	0.273	0.287	0.26	0.275	57100	0.275	up	up	correct
NMRK.US	Newmark Group Inc	20231017	5.75	5.97	5.74	5.84	1538077	5.84	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20231017	1	1.07	0.971	0.991	1267300	0.991	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20231017	1.16	1.18	1.16	1.18	6800	1.18	up	up	correct
NNBR.US	NN Inc	20231017	1.82	1.89	1.71	1.78	40700	1.78	down	down	correct
NNDM.US	Nano Dimension Ltd	20231017	2.54	2.61	2.53	2.6	816200	2.6	up	up	correct
NNOX.US	Nano	20231017	6.16	6.4	6.135	6.28	757500	6.28	up	up	correct
NODK.US	NI Holdings Inc	20231017	12.8	12.85	12.49	12.49	12100	12.49	down	down	correct
NOTV.US	Inotiv Inc	20231017	2.51	2.57	2.44	2.49	226700	2.49	down	up	incorrect
NOVT.US	Novanta Inc	20231017	148.73	151.4	146.99	148.91	200500	148.91	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20231017	11.45	11.45	11.45	11.45	0	11.45
NOVVU.US	Nova Vision Acquisition Corp. Unit	20231017	11.3	11.3	11.3	11.3	0	11.3
NPABU.US	New Providence Acquisition Corp. II Unit	20231017	10.5	10.5	10.5	10.5	0	10.5
NPCE.US	NeuroPace Inc	20231017	5.92	6.41	5.88	5.9	59600	5.9	down	up	incorrect
NRAC.US	Noble Rock Acquisition Corporation	20231017	10.81	10.81	10.81	10.81	0	10.81
NRACU.US	Noble Rock Acquisition Corporation	20231017	10.85	10.85	10.85	10.85	0	10.85
NRACW.US	Noble Rock Acquisition Corporation	20231017	0.027	0.027	0.0261	0.0261	0	0.0261	down	up	incorrect
NRBO.US	NeuroBo Pharmaceuticals Inc	20231017	0.472	0.484	0.46	0.464	63700	0.464	down	down	correct
NRC.US	National Research Corporation	20231017	42.24	42.82	42.13	42.13	37500	42.13	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20231017	8.46	8.69	8.11	8.13	291900	8.13	down	down	correct
NRIM.US	Northrim BanCorp Inc	20231017	40.46	41.67	40.46	41.16	16100	41.16	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20231017	6.37	6.63	6.07	6.08	641400	6.08	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20231017	18.14	18.14	18.14	18.14	0	18.021
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20231017	18.35	18.35	18.35	18.35	0	18.2431
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20231017	18.37	18.37	18.37	18.37	0	18.247
NRXP.US	NRx Pharmaceuticals Inc	20231017	0.28	0.303	0.27	0.284	689000	0.284	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20231017	0.09	0.09	0.09	0.09	28	0.09
NSIT.US	Insight Enterprises Inc	20231017	149.18	151.73	149.18	151.25	210700	151.25	up	down	incorrect
NSPR.US	InspireMD Inc	20231017	3.21	3.46	3.21	3.3	13400	3.3	up	up	correct
NSSC.US	Napco Security Technologies Inc	20231017	20.7	20.93	20.63	20.77	254500	20.77	up	up	correct
NSTG.US	NanoString Technologies Inc	20231017	1.74	1.87	1.7	1.79	1213300	1.79	up	up	correct
NSYS.US	Nortech Systems Incorporated	20231017	8.18	8.18	7.96	7.96	3600	7.96	down	down	correct
NTAP.US	NetApp Inc	20231017	75.5	76.99	75.49	76.92	1959600	76.92	up	down	incorrect
NTCT.US	NetScout Systems Inc	20231017	21.15	23.62	21.15	23.02	3991800	23.02	up	up	correct
NTES.US	NetEase Inc	20231017	103.87	104.2	102.58	103.77	881300	103.77	down	up	incorrect
NTGR.US	NETGEAR Inc	20231017	11.19	11.79	11.19	11.72	334900	11.72	up	down	incorrect
NTIC.US	Northern Technologies International Corporation	20231017	12.5	12.565	12.4	12.41	9648	12.3408	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20231017	29.33	29.85	28.99	29.05	927700	29.05	down	down	correct
NTNX.US	Nutanix Inc	20231017	38.1	38.79	37.522	38.4	2872800	38.4	up	up	correct
NTRA.US	Natera Inc	20231017	41.87	43.415	41.87	42.5	1014600	42.5	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20231017	2.55	2.55	2.37	2.37	7600	2.37	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20231017	0.301	0.44	0.25	0.253	12100	0.253	down	down	correct
NTRS.US	Northern Trust Corporation	20231017	68.2	70.84	67.97	70.61	2696400	70.61	up	down	incorrect
NTRSO.US	Northern Trust Corporation	20231017	19.01	19.4	18.7	18.77	53300	18.77	down	down	correct
NTWK.US	NetSol Technologies Inc	20231017	2.01	2.2	1.91	1.93	16000	1.93	down	up	incorrect
NURO.US	NeuroMetrix Inc	20231017	0.63	0.69	0.63	0.66	17700	0.66	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20231017	54.5	56	50.43	53.16	4487800	53.16	down	down	correct
NUWE.US	Nuwellis Inc	20231017	0.95	1.07	0.9	0.98	561200	0.98	up	up	correct
NUZE.US	NuZee Inc	20231017	5.58	5.58	5.131	5.2	30000	5.2	down	up	incorrect
NVAX.US	Novavax Inc	20231017	6.55	6.77	6.41	6.45	7158900	6.45	down	down	correct
NVCR.US	NovoCure Limited	20231017	15.07	15.85	15.07	15.63	1438600	15.63	up	up	correct
NVDA.US	NVIDIA Corporation	20231017	440	447.54	424.8	439.38	81233300	439.38	down	down	correct
NVEC.US	NVE Corporation	20231017	79.37	82	78.52	81.735	41771	80.5183	up	up	correct
NVEE.US	NV5 Global Inc	20231017	106.63	108.63	106.37	107.83	75100	107.83	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20231017	15.5	16.18	15.495	15.9	377300	15.9	up	up	correct
NVFY.US	Nova LifeStyle Inc	20231017	2.56	2.56	2.35	2.35	1000	2.35	down	up	incorrect
NVIV.US	InVivo Therapeutics Holdings Corp	20231017	1.08	1.1	1.02	1.05	8800	1.05	down	up	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20231017	101.96	105.19	99.99	103.78	162700	103.78	up	up	correct
NVNO.US	enVVeno Medical Corp	20231017	5.29	5.61	5.13	5.32	71800	5.32	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20231017	0.3	0.3	0.255	0.279	10336500	0.279	down	up	incorrect
NVTS.US	Navitas Semiconductor Corporation Common Stock	20231017	5.82	6.03	5.64	5.91	1644700	5.91	up	up	correct
NVVE.US	Nuvve Holding Corp	20231017	0.274	0.33	0.261	0.262	2229200	0.262	down	up	incorrect
NVVEW.US	Nuvve Holding Corp	20231017	0.026	0.0276	0.026	0.0276	1982	0.0276	up	up	correct
NWBI.US	Northwest Bancshares Inc	20231017	10.49	10.64	10.33	10.51	619574	10.3083	up	up	correct
NWE.US	NorthWestern Corporation	20231017	48.78	49.29	48.67	48.79	404510	48.79	up	up	correct
NWFL.US	Norwood Financial Corp	20231017	25.58	26.72	25.58	26.02	12400	26.02	up	up	correct
NWL.US	Newell Brands Inc	20231017	6.75	7.24	6.75	7.18	5479300	7.18	up	up	correct
NWLI.US	National Western Life Group Inc	20231017	480.99	480.99	479.2	480	43248	479.6388	down	up	incorrect
NWPX.US	Northwest Pipe Company	20231017	29.14	29.5	29.01	29.05	26000	29.05	down	down	correct
NWS.US	News Corporation	20231017	22.68	23.015	22.39	22.99	2996259	22.99	up	up	correct
NWSA.US	News Corporation	20231017	21.93	22.26	21.66	22.23	6778300	22.23	up	up	correct
NXGN.US	NextGen Healthcare Inc	20231017	23.8	23.86	23.8	23.83	1210100	23.83	up	up	correct
NXPI.US	NXP Semiconductors N.V	20231017	197.32	200.24	194.46	197.72	1270000	197.72	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20231017	144.31	149	144.245	147.17	282846	147.17	up	up	correct
NXTC.US	NextCure Inc	20231017	1.34	1.38	1.32	1.32	136300	1.32	down	down	correct
NXTP.US	Nextplay Technologies Inc	20231017	0.81	0.85	0.771	0.816	5800	0.816	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20231017	8.52	8.59	8.49	8.51	507100	8.51	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20231017	18.44	18.47	18.22	18.45	9264	18.45	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20231017	21.93	21.94	21.3	21.51	14900	21.51	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20231017	19.7	19.97	19.7	19.97	3000	19.97	up	down	incorrect
NYXH.US	Nyxoah SA Ordinary Shares	20231017	6.52	6.83	6.52	6.705	13100	6.705	up	up	correct
OB.US	Outbrain Inc	20231017	4.81	4.87	4.72	4.76	124600	4.76	down	down	correct
OBLG.US	Oblong Inc	20231017	0.21	0.24	0.2	0.24	4157000	0.24	up	down	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20231017	44.43	45	44.11	44.11	10600	44.11	down	down	correct
OCAX.US	OCA Acquisition Corp	20231017	10.65	10.65	10.65	10.65	250000	10.65
OCAXU.US	OCA Acquisition Corp	20231017	10.7	10.7	10.7	10.7	0	10.7
OCAXW.US	OCA Acquisition Corp	20231017	0.0402	0.0402	0.0402	0.0402	1	0.0402
OCC.US	Optical Cable Corporation	20231017	2.6	2.66	2.6	2.6	12400	2.6
OCCI.US	OFS Credit Company Inc	20231017	7.02	7.06	6.89	6.97	88700	6.97	down	down	correct
OCCIO.US	OFS Credit Company Inc	20231017	23.35	23.35	23.35	23.35	300	23.2232
OCFC.US	OceanFirst Financial Corp	20231017	13.97	14.48	13.9	14.31	377004	14.0991	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20231017	23.22	23.65	23.22	23.65	1700	23.2015	up	up	correct
OCG.US	Oriental Culture Holding LTD	20231017	1.305	1.75	1.25	1.55	80260	1.55	up	up	correct
OCGN.US	Ocugen Inc	20231017	0.433	0.44	0.426	0.426	1246800	0.426	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20231017	19.81	19.98	19.73	19.76	374200	19.76	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20231017	2.5	2.695	2.5	2.62	658200	2.62	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20231017	3.27	3.4	3.26	3.28	95550	3.28	up	down	incorrect
OCX.US	OncoCyte Corporation	20231017	3.01	3.184	3.01	3.05	22700	3.05	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20231017	414.45	420.7	411.37	417.14	409580	417.14	up	up	correct
ODP.US	The ODP Corporation	20231017	44.35	45.81	44.35	45.27	317858	45.27	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20231017	1.04	1.12	1.04	1.05	96000	1.05	up	up	correct
OFED.US	Oconee Federal Financial Corp	20231017	11.5	11.5	11.5	11.5	0	11.5
OFIX.US	Orthofix Medical Inc	20231017	13	13.43	12.74	13.07	452500	13.07	up	up	correct
OFLX.US	Omega Flex Inc	20231017	78.5	80.2	77.71	77.71	11000	77.71	down	down	correct
OFS.US	OFS Capital Corporation	20231017	10.85	11	10.68	10.68	10500	10.68	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20231017	20.76	20.76	20.76	20.76	200	20.76
OGI.US	OrganiGram Holdings Inc	20231017	1.15	1.22	1.14	1.2	230500	1.2	up	up	correct
OHAAU.US	OPY Acquisition Corp. I Units	20231017	10.41	10.41	10.41	10.41	0	10.41
OKTA.US	Okta Inc	20231017	85.198	88.53	85.01	86.17	2023700	86.17	up	up	correct
OLB.US	The OLB Group Inc	20231017	0.6495	0.65	0.6001	0.6144	8000	0.6144	down	up	incorrect
OLED.US	Universal Display Corporation	20231017	160.06	164.33	159.52	163.1	275000	163.1	up	down	incorrect
OLITU.US	OmniLit Acquisition Corp. Units	20231017	10.56	10.56	10.56	10.56	0	10.56
OLK.US	Olink Holding AB (publ)	20231017	24.88	25	24.758	24.87	33259100	24.87	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20231017	72.57	75.3	72.22	72.9	1366600	72.9	up	down	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20231017	10.6	11.6	10.6	10.975	433600	10.975	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20231017	1.66	1.7	1.59	1.65	2725500	1.65	down	up	incorrect
OM.US	Outset Medical Inc	20231017	3.87	4.34	3.85	4.09	1916700	4.09	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20231017	65.84	66.83	65.65	66.56	146500	66.56	up	up	correct
OMCL.US	Omnicell Inc	20231017	41.93	43.73	41.86	42.39	628400	42.39	up	up	correct
OMER.US	Omeros Corporation	20231017	1.4	1.62	1.21	1.57	2553700	1.57	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20231017	3.8	3.967	3.78	3.86	38600	3.86	up	down	incorrect
OMGA.US	Omega Therapeutics Inc. Common Stock	20231017	1.69	1.789	1.69	1.72	113600	1.72	up	down	incorrect
OMIC.US	Singular Genomics Systems Inc. Common Stock	20231017	0.353	0.39	0.35	0.36	243000	0.36	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20231017	0.591	0.62	0.55	0.6	71400	0.6	up	up	correct
ON.US	ON Semiconductor Corporation	20231017	90.07	92.86	90	91.69	4710000	91.69	up	down	incorrect
ONB.US	Old National Bancorp	20231017	14.11	14.74	14	14.61	2364800	14.61	up	up	correct
ONCR.US	Oncorus Inc	20231017	0.0249	0.0264	0.0215	0.024	114584	0.024	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20231017	0.29	0.33	0.29	0.31	245400	0.31	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20231017	1.86	1.88	1.8	1.81	268700	1.81	down	up	incorrect
ONDS.US	Ondas Holdings Inc	20231017	0.451	0.491	0.441	0.474	368400	0.474	up	up	correct
ONEW.US	OneWater Marine Inc	20231017	24.13	24.87	24.13	24.76	59000	24.76	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20231017	0.63	0.67	0.62	0.64	84000	0.64	up	down	incorrect
ONVO.US	Organovo Holdings Inc	20231017	1.25	1.43	1.25	1.28	98100	1.28	up	up	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20231017	11.44	11.44	11.44	11.44	0	11.44
OPBK.US	OP Bancorp	20231017	8.85	8.9875	8.8	8.8	37204	8.8	down	down	correct
OPCH.US	Option Care Health Inc	20231017	32.4	33.31	32.28	33.01	1536600	33.01	up	up	correct
OPEN.US	Opendoor Technologies Inc	20231017	2.39	2.48	2.352	2.45	15477100	2.45	up	down	incorrect
OPGN.US	OpGen Inc	20231017	0.908	1.335	0.908	1.12	26017000	1.12	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20231017	3.21	3.3	3.21	3.21	4700	3.21
OPI.US	Office Properties Income Trust	20231017	4.73	4.84	4.65	4.83	1557800	4.5669	up	down	incorrect
OPINL.US	Office Properties Income Trust	20231017	12.5	12.5	12.36	12.42	7100	12.42	down	down	correct
OPK.US	OPKO Health Inc	20231017	1.31	1.36	1.3	1.33	1454100	1.33	up	up	correct
OPOF.US	Old Point Financial Corporation	20231017	17.95	17.97	17.23	17.41	5300	17.41	down	down	correct
OPRA.US	Opera Limited	20231017	11.12	11.66	11.05	11.43	539000	11.43	up	up	correct
OPRT.US	Oportun Financial Corporation	20231017	6.59	6.68	6.12	6.27	286500	6.27	down	down	correct
OPRX.US	OptimizeRx Corporation	20231017	8.86	9.07	8.6	8.72	138800	8.72	down	down	correct
OPT.US	Opthea Limited	20231017	1.85	1.85	1.83	1.83	549	1.83	down	down	correct
OPTN.US	OptiNose Inc	20231017	1.26	1.28	1.23	1.24	196600	1.24	down	up	incorrect
ORGN.US	Origin Materials Inc	20231017	1.05	1.1	1.04	1.09	859900	1.09	up	down	incorrect
ORGNW.US	Origin Materials Inc Warrant	20231017	0.074	0.08	0.0739	0.08	25511	0.08	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20231017	2.38	2.5	2.37	2.42	395800	2.42	up	down	incorrect
ORGS.US	Orgenesis Inc	20231017	0.89	0.93	0.88	0.89	34500	0.89
ORIC.US	ORIC Pharmaceuticals Inc	20231017	5.52	5.823	5.52	5.63	257700	5.63	up	down	incorrect
ORLY.US	O'Reilly Automotive Inc	20231017	949.51	949.8	943.49	946.06	265430	946.06	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20231017	2.17	2.26	2.16	2.2	81400	2.2	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20231017	21.32	21.88	21.32	21.49	14295	21.49	up	up	correct
ORTX.US	Orchard Therapeutics plc	20231017	15.97	16.01	15.97	15.99	134100	15.99	up	up	correct
OSBC.US	Old Second Bancorp Inc	20231017	13.51	13.9	13.24	13.78	151856	13.7284	up	up	correct
OSIS.US	OSI Systems Inc	20231017	118.36	121.5	118.36	119.43	83700	119.43	up	up	correct
OSPN.US	OneSpan Inc	20231017	9.33	9.77	9.33	9.62	302800	9.62	up	up	correct
OSS.US	One Stop Systems Inc	20231017	2.07	2.13	2.035	2.04	23000	2.04	down	up	incorrect
OSTK.US	Overstock.com Inc	20231017	17.39	18.09	16.96	17.88	3372300	17.88	up	up	correct
OSUR.US	OraSure Technologies Inc	20231017	5.49	5.78	5.49	5.7	594500	5.7	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20231017	10.13	10.655	10.11	10.47	558900	10.47	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20231017	11.02	11.02	11.02	11.02	0	11.02
OTECU.US	OceanTech Acquisitions I Corp. Units	20231017	10.69	10.69	10.69	10.69	0	10.69
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20231017	0.028	0.028	0.028	0.028	0	0.028
OTEX.US	Open Text Corporation	20231017	34.34	34.82	34.03	34.5	500024	34.5	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20231017	0.339	0.399	0.334	0.397	7609000	0.397	up	down	incorrect
OTLY.US	Oatly Group AB	20231017	0.681	0.69	0.645	0.652	1488800	0.652	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20231017	4.01	4.2	4	4	45919	4	down	down	correct
OTRK.US	Ontrak Inc	20231017	0.7287	0.825	0.7038	0.7151	60015	0.7151	down	up	incorrect
OTRKP.US	Ontrak Inc	20231017	0.375	0.4	0.32	0.33	105100	0.33	down	down	correct
OTTR.US	Otter Tail Corporation	20231017	74.98	76.17	74.8801	75.13	208990	75.13	up	up	correct
OUST.US	WT	20231017	0.1374	0.1374	0.1374	0.1374	500	0.1374
OVBC.US	Ohio Valley Banc Corp	20231017	25	25	24.04	24.04	3442	23.8284	down	down	correct
OVID.US	Ovid Therapeutics Inc	20231017	3.78	3.79	3.66	3.715	110300	3.715	down	down	correct
OVLY.US	Oak Valley Bancorp	20231017	24.13	24.72	24.13	24.52	14500	24.52	up	down	incorrect
OWSCX.US	OWSCX	20231017	18.89	18.89	18.89	18.89	0	18.89
OXBR.US	Oxbridge Re Holdings Limited	20231017	1.55	1.6	1.55	1.58	8000	1.58	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20231017	4.92	4.96	4.9	4.94	1270100	4.94	up	down	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20231017	22.67	22.91	22.45	22.91	2100	22.91	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20231017	24.742	24.77	24.695	24.695	1400	24.695	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20231017	22.85	22.85	22.758	22.76	3000	22.76	down	up	incorrect
OXSQ.US	Oxford Square Capital Corp	20231017	3.04	3.09	3.04	3.09	137800	3.09	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20231017	21.7	21.78	21.7	21.78	500	21.78	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20231017	25.011	25.11	24.991	25.05	6200	25.05	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20231017	23.45	23.56	23.45	23.5	4400	23.5	up	up	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20231017	11.04	11.05	11.04	11.05	8900	11.05	up	down	incorrect
OXUSU.US	Oxus Acquisition Corp Unit	20231017	10.95	10.95	10.95	10.95	0	10.95
OXUSW.US	Oxus Acquisition Corp. Warrant	20231017	0.09	0.09	0.09	0.09	3	0.09
OZK.US	Bank OZK	20231017	36.81	38.19	36.76	37.48	1043600	37.48	up	down	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20231017	14.63	14.69	14.51	14.54	17400	14.2545	down	down	correct
OZON.US	Ozon Holdings PLC	20231017	11.6	11.6	11.6	11.6	0	11.6
PAA.US	Plains All American Pipeline L.P	20231017	15.51	15.74	15.44	15.58	3338587	15.3049	up	up	correct
PAAS.US	Pan American Silver Corp	20231017	14.77	15.28	14.77	15.13	2806800	15.13	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20231017	7.84	8.42	7.8	8.21	4678400	8.21	up	up	correct
PACW.US	PacWest Bancorp	20231017	7.74	8.32	7.725	8.05	4062681	8.05	up	up	correct
PAGP.US	Plains GP Holdings L.P	20231017	16.06	16.36	16.06	16.19	1939309	15.9131	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20231017	11.99	12.41	11.99	12.3	134100	12.3	up	up	correct
PALI.US	Palisade Bio Inc	20231017	0.61	0.67	0.6	0.65	366400	0.65	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20231017	1.88	1.92	1.85	1.86	25900	1.86	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20231017	6.01	6.23	5.96	6.14	104000	6.14	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20231017	260.86	265.82	260.01	261.74	2808800	261.74	up	up	correct
PASG.US	Passage Bio Inc	20231017	0.67	0.7	0.651	0.68	269200	0.68	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20231017	7.9	7.9	7.78	7.8	2700	7.8	down	down	correct
PATK.US	Patrick Industries Inc	20231017	73.29	76.17	73.29	75.9	110100	75.9	up	up	correct
PAVM.US	PAVmed Inc	20231017	0.31	0.328	0.298	0.298	221100	0.298	down	down	correct
PAX.US	Patria Investments Limited	20231017	13.82	13.92	13.735	13.92	154800	13.92	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20231017	5.85	6.025	5.78	6	2119400	6	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20231017	0.6801	0.77	0.6801	0.75	11837	0.75	up	up	correct
PAYS.US	PaySign Inc	20231017	1.79	1.83	1.77	1.79	77700	1.79
PAYX.US	Paychex Inc	20231017	118.81	119.55	118.45	119.14	1110700	119.14	up	down	incorrect
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20231017	10.67	10.67	10.67	10.67	0	10.67
PBBK.US	PB Bankshares Inc. Common Stock	20231017	12.2	12.2	12	12	2300	12	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20231017	8.49	8.7	8.42	8.48	12600	8.48	down	up	incorrect
PBHC.US	Pathfinder Bancorp Inc	20231017	13.51	13.51	13.51	13.51	2000	13.4206
PBLA.US	Panbela Therapeutics Inc	20231017	0.995	0.995	0.9	0.9	34600	0.9	down	down	correct
PBPB.US	Potbelly Corporation	20231017	8	8.37	7.8801	8.17	341016	8.17	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20231017	1.12	1.19	0.94	0.95	220000	0.95	down	down	correct
PBYI.US	Puma Biotechnology Inc	20231017	2.51	2.65	2.51	2.6	122200	2.6	up	up	correct
PCAR.US	PACCAR Inc	20231017	84.68	85.48	84.47	84.99	2009600	84.99	up	up	correct
PCB.US	PCB Bancorp	20231017	15.9	15.95	15.72	15.72	26862	15.72	down	down	correct
PCCTU.US	Perception Capital Corp. II Units	20231017	10.41	10.41	10.41	10.41	0	10.41
PCH.US	PotlatchDeltic Corporation	20231017	45.62	46.28	45.43	45.51	332100	45.51	down	down	correct
PCRX.US	Pacira BioSciences Inc	20231017	29.56	30.32	29.56	29.86	448100	29.86	up	down	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20231017	0.485	0.65	0.48	0.61	10621200	0.61	up	up	correct
PCT.US	PureCycle Technologies Inc	20231017	4.87	5.18	4.85	5.13	1555900	5.13	up	up	correct
PCTI.US	PCTEL Inc	20231017	6.86	6.86	6.84	6.85	643300	6.85	down	up	incorrect
PCTTU.US	PureCycle Technologies Inc	20231017	6.92	6.92	6.92	6.92	100	6.92
PCTTW.US	PureCycle Technologies Inc	20231017	1.8	1.8	1.6	1.7	4112	1.7	down	down	correct
PCTY.US	Paylocity Holding Corporation	20231017	200.35	205.48	198.4	203.79	270800	203.79	up	up	correct
PCVX.US	Vaxcyte Inc	20231017	46.23	47.66	46.145	46.49	527200	46.49	up	down	incorrect
PCYG.US	Park City Group Inc	20231017	9.42	9.68	9.18	9.53	29800	9.53	up	up	correct
PCYO.US	Pure Cycle Corporation	20231017	9.63	9.715	9.5	9.51	44700	9.51	down	down	correct
PDCO.US	Patterson Companies Inc	20231017	31.01	31.2	30.575	30.78	1073745	30.78	down	up	incorrect
PDD.US	Pinduoduo Inc	20231017	103.95	106.13	103.18	104.85	4930000	104.85	up	down	incorrect
PDEX.US	Pro	20231017	16.53	17.15	16.385	16.95	12602	16.95	up	up	correct
PDFS.US	PDF Solutions Inc	20231017	29.97	30.89	29.88	30.62	187500	30.62	up	up	correct
PDLB.US	PDL Community Bancorp	20231017	7.69	8.11	7.69	7.95	64900	7.95	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20231017	4.53	4.74	4.47	4.6	309200	4.6	up	down	incorrect
PDSKX.US	PDSKX	20231017	24.65	24.65	24.65	24.65	0	24.65
PDSRX.US	PDSRX	20231017	24.56	24.56	24.56	24.56	0	24.56
PDSYX.US	PDSYX	20231017	24.88	24.88	24.88	24.88	0	24.88
PEB.US	PH	20231017	16.475	16.65	16.04	16.4	41183	16.4	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20231017	21.6	21.76	21.4	21.4	5100	21.4	down	down	correct
PEBO.US	Peoples Bancorp Inc	20231017	26.19	26.94	26.19	26.78	120860	26.4135	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20231017	34.25	35.24	34.25	34.98	791000	34.98	up	up	correct
PEGA.US	Pegasystems Inc	20231017	40.97	42.51	40.97	42.37	237000	42.37	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20231017	10.58	10.58	10.58	10.58	643	10.58
PENN.US	Penn National Gaming Inc	20231017	20.34	21.37	20.34	20.99	2689900	20.99	up	down	incorrect
PEP.US	PepsiCo Inc	20231017	160	161.63	159.16	160.37	6411422	160.37	up	up	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20231017	10.65	10.65	10.65	10.65	0	10.65
PERI.US	Perion Network Ltd	20231017	27	27.59	26.94	27.04	307100	27.04	up	up	correct
PESI.US	Perma	20231017	9.47	10.5	9.46	10.29	72400	10.29	up	up	correct
PETQ.US	PetIQ Inc	20231017	20.54	20.77	20.475	20.61	271500	20.61	up	up	correct
PETS.US	PetMed Express Inc	20231017	10	10.6	10	10.52	335300	10.52	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20231017	1.95	1.978	1.9	1.9	6500	1.9	down	down	correct
PETZ.US	TDH Holdings Inc	20231017	1.16	1.26	1.16	1.2	45500	1.2	up	up	correct
PFALX.US	PFALX	20231017	6.61	6.61	6.61	6.61	0	6.5599
PFBC.US	Preferred Bank	20231017	62.08	64.72	62.08	63.75	83000	63.75	up	up	correct
PFC.US	Premier Financial Corp	20231017	17	17.86	16.99	17.73	166699	17.73	up	down	incorrect
PFFLX.US	PFFLX	20231017	6.61	6.61	6.61	6.61	0	6.5614
PFG.US	Principal Financial Group Inc	20231017	70.93	72.92	70.67	72.45	996100	72.45	up	down	incorrect
PFIE.US	Profire Energy Inc	20231017	2.21	2.38	2.209	2.34	714400	2.34	up	up	correct
PFIN.US	P&F Industries Inc	20231017	12.73	12.73	12.71	12.71	23000	12.71	down	down	correct
PFIS.US	Peoples Financial Services Corp	20231017	40.635	41.81	40.21	41.515	20787	41.515	up	down	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20231017	6.61	6.61	6.61	6.61	0	6.5572
PFLT.US	PennantPark Floating Rate Capital Ltd	20231017	10.76	10.82	10.63	10.7	315929	10.7	down	down	correct
PFMT.US	Performant Financial Corporation	20231017	2.31	2.43	2.31	2.33	163300	2.33	up	up	correct
PFSW.US	PFSweb Inc	20231017	7.49	7.49	7.47	7.47	117400	7.47	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20231017	10.44	10.44	10.44	10.44	0	10.44
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20231017	10.46	10.46	10.46	10.46	3	10.46
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20231017	0.0837	0.085	0.0837	0.085	2817	0.085	up	up	correct
PFX.US	Phenixfin Corporation	20231017	36.92	36.92	36.92	36.92	163	36.92
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20231017	21.71	21.71	21.71	21.71	700	21.71
PGC.US	Peapack	20231017	25.12	25.96	24.98	25.84	76402	25.84	up	up	correct
PGEN.US	Precigen Inc	20231017	1.17	1.22	1.13	1.15	1339600	1.15	down	down	correct
PGNY.US	Progyny Inc	20231017	32.13	33.38	32.02	32.9	963400	32.9	up	up	correct
PGSS.US	UN	20231017	10.97	10.97	10.97	10.97	0	10.97
PHAR.US	Pharming Group NV	20231017	11.32	11.32	11.311	11.311	1400	11.311	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20231017	9.95	10.09	9.12	9.17	419700	9.17	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20231017	1.46	1.67	1.37	1.39	417700	1.39	down	down	correct
PHUN.US	Phunware Inc	20231017	0.179	0.195	0.178	0.186	1795500	0.186	up	up	correct
PHVS.US	Pharvaris N.V	20231017	19.25	20.98	17	20.5	198400	20.5	up	up	correct
PI.US	Impinj Inc	20231017	52.33	55.31	52.166	54.16	303600	54.16	up	down	incorrect
PIIVX.US	PIIVX	20231017	39.87	39.87	39.87	39.87	0	39.87
PINC.US	Premier Inc	20231017	20.16	20.58	20.16	20.36	1109700	20.36	up	down	incorrect
PIRS.US	Pieris Pharmaceuticals Inc	20231017	0.252	0.28	0.252	0.272	467000	0.272	up	up	correct
PIXY.US	ShiftPixy Inc	20231017	12.62	14.32	12.06	12.48	69700	12.48	down	down	correct
PKBK.US	Parke Bancorp Inc	20231017	16.54	16.98	16.54	16.62	16300	16.62	up	up	correct
PKOH.US	Park	20231017	23.22	24.5997	22.68	24.24	55842	24.24	up	up	correct
PLAB.US	Photronics Inc	20231017	20.12	20.61	19.85	20.59	521700	20.59	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20231017	35.17	36.99	35.17	36.91	1057000	36.91	up	up	correct
PLBC.US	Plumas Bancorp	20231017	34.95	35.5	34.91	34.92	14039	34.6691	down	down	correct
PLBY.US	PLBY Group Inc	20231017	0.61	0.699	0.602	0.641	597800	0.641	up	up	correct
PLCE.US	The Children's Place Inc	20231017	25.82	27.65	25.82	27.63	545800	27.63	up	up	correct
PLL.US	Piedmont Lithium Inc	20231017	33.93	36.19	33.93	35.79	296500	35.79	up	down	incorrect
PLMI.US	Plum Acquisition Corp. I	20231017	10.73	10.73	10.73	10.73	100	10.73
PLMIU.US	Plum Acquisition Corp. I	20231017	10.68	10.68	10.68	10.68	0	10.68
PLMR.US	Palomar Holdings Inc	20231017	52.34	53.89	52.34	53.25	101800	53.25	up	up	correct
PLPC.US	Preformed Line Products Company	20231017	141.51	151.4	141.51	148.98	25000	148.98	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20231017	15.28	15.715	14.3984	14.78	583282	14.78	down	down	correct
PLSE.US	Pulse Biosciences Inc	20231017	4.29	4.625	4.26	4.42	87900	4.42	up	down	incorrect
PLTK.US	Playtika Holding Corp	20231017	9.44	9.7	9.44	9.68	624900	9.68	up	up	correct
PLUG.US	Plug Power Inc	20231017	7.33	7.9	7.29	7.72	21920800	7.72	up	up	correct
PLUS.US	ePlus inc	20231017	67.64	68.84	67.55	67.85	165300	67.85	up	up	correct
PLXS.US	Plexus Corp	20231017	94.12	95.31	93.97	94.97	116400	94.97	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20231017	7.15	7.36	7.15	7.27	566700	7.27	up	up	correct
PMAAX.US	PMAAX	20231017	9.3	9.3	9.3	9.3	0	9.2689
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20231017	2.05	2.13	2.03	2.04	24700	2.04	down	down	correct
PMD.US	Psychemedics Corporation	20231017	2.92	3	2.84	2.87	8200	2.87	down	down	correct
PMFLX.US	PMFLX	20231017	9.3	9.3	9.3	9.3	0	9.265
PMGM.US	Priveterra Acquisition Corp	20231017	10.846	10.846	10.846	10.846	0	10.846
PMGMU.US	Priveterra Acquisition Corp	20231017	10.8	10.8	10.8	10.8	200	10.8
PMGMW.US	Priveterra Acquisition Corp	20231017	0.04	0.043	0.04	0.0409	3036	0.0409	up	down	incorrect
PMT.US	PC	20231017	16.89	16.99	16.72	16.79	30881	16.79	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20231017	15.46	16.335	15.46	16.23	20100	16.23	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20231017	1.8	2.03	1.5	1.965	2931400	1.965	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20231017	6.6	6.98	6.4	6.98	9591	6.98	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20231017	67.59	70.74	67.59	69.25	738940	69.0078	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20231017	22.095	22.19	22	22	8700	22	down	up	incorrect
PNNT.US	PennantPark Investment Corporation	20231017	6.51	6.525	6.42	6.43	275658	6.43	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20231017	109.25	109.25	107.25	107.25	1300	107.25	down	down	correct
PNT.US	POINT Biopharma Global Inc	20231017	12.7	12.7	12.56	12.58	1535200	12.58	down	down	correct
PNTG.US	The Pennant Group Inc	20231017	10.78	11.35	10.67	11.19	149000	11.19	up	up	correct
POAI.US	Predictive Oncology Inc	20231017	3.95	4.02	3.79	3.89	19600	3.89	down	up	incorrect
PODD.US	Insulet Corporation	20231017	134.59	143.25	134.04	141.38	1337500	141.38	up	down	incorrect
POLA.US	Polar Power Inc	20231017	1.01	1.05	0.97	0.97	21300	0.97	down	down	correct
POOL.US	Pool Corporation	20231017	345.87	356.06	343.03	352.22	531007	352.22	up	up	correct
POWI.US	Power Integrations Inc	20231017	75.19	77.22	74.59	76.13	299400	76.13	up	up	correct
POWL.US	Powell Industries Inc	20231017	81.31	84.3	81.31	82.27	81999	82.27	up	up	correct
POWW.US	AMMO Inc	20231017	2.48	2.76	2.48	2.72	1928400	2.72	up	up	correct
POWWP.US	AMMO Inc	20231017	24.937	25.45	24.937	25	11300	25	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20231017	21.26	22.3	21.26	21.98	403066	21.6111	up	up	correct
PPBT.US	Purple Biotech Ltd	20231017	1.23	1.48	1.17	1.4	278000	1.4	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20231017	24.35	24.89	24.27	24.47	1136300	24.47	up	up	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20231017	11	11	11	11	0	11
PPHPU.US	PHP Ventures Acquisition Corp. Units	20231017	10.58	10.58	10.58	10.58	0	10.58
PPIH.US	Perma	20231017	6.83	7.15	6.83	6.91	13600	6.91	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20231017	5.7	5.97	5.6	5.87	83400	5.87	up	up	correct
PPTA.US	Midas Gold Corp.	20231017	3.7	3.9	3.68	3.78	90500	3.78	up	up	correct
PRAA.US	PRA Group Inc	20231017	18.37	18.81	18.08	18.58	280400	18.58	up	down	incorrect
PRAX.US	Praxis Precision Medicines Inc	20231017	1.27	1.405	1.27	1.345	540300	1.345	up	up	correct
PRCH.US	Porch Group Inc	20231017	0.631	0.659	0.593	0.63	1732000	0.63	down	up	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20231017	29.11	29.825	28.67	28.72	592600	28.72	down	down	correct
PRDEX.US	PREDEX Funds	20231017	26.39	26.39	26.39	26.39	0	26.39
PRDO.US	Perdoceo Education Corporation	20231017	17.8	18.07	17.8	17.88	339961	17.88	up	up	correct
PRFT.US	Perficient Inc	20231017	58.28	59.3	57.67	58.93	298800	58.93	up	up	correct
PRFX.US	PainReform Ltd	20231017	2.55	2.84	2.53	2.75	4900	2.75	up	down	incorrect
PRGS.US	Progress Software Corporation	20231017	52.39	53.74	52.06	53.19	304700	53.19	up	down	incorrect
PRIM.US	Primoris Services Corporation	20231017	30.37	31.34	30.37	31.22	438187	31.22	up	up	correct
PRIVX.US	Sharespost 100 Fund	20231017	39.25	39.25	39.25	39.25	0	39.25
PRLD.US	Prelude Therapeutics Incorporated	20231017	2.51	2.88	2.49	2.57	60700	2.57	up	up	correct
PRLVX.US	PRLVX	20231017	38.67	38.67	38.67	38.67	0	38.67
PROC.US	Procaps Group S.A. Ordinary Shares	20231017	2.52	2.68	2.52	2.57	7000	2.57	up	up	correct
PROF.US	Profound Medical Corp	20231017	9.39	9.402	9.25	9.333	4300	9.333	down	down	correct
PROV.US	Provident Financial Holdings Inc	20231017	12.81	12.85	12.32	12.32	5627	12.32	down	down	correct
PRPH.US	ProPhase Labs Inc	20231017	4.36	4.69	4.36	4.48	23900	4.48	up	up	correct
PRPL.US	Purple Innovation Inc	20231017	1.37	1.5	1.37	1.44	421900	1.44	up	down	incorrect
PRPO.US	Precipio Inc	20231017	6.74	6.74	6.47	6.47	3600	6.47	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20231017	1.32	1.32	1.26	1.3	34600	1.3	down	down	correct
PRSR.US	Prospector Capital Corp	20231017	10.75	10.78	10.75	10.77	3700	10.77	up	up	correct
PRSRU.US	Prospector Capital Corp	20231017	10.71	10.71	10.71	10.71	300	10.71
PRSRW.US	Prospector Capital Corp	20231017	0.05	0.0501	0.05	0.0501	1126	0.0501	up	up	correct
PRTA.US	Prothena Corporation plc	20231017	52.27	53.24	46.51	47.13	1231600	47.13	down	up	incorrect
PRTC.US	PureTech Health plc	20231017	20.1	20.1	20.1	20.1	1200	20.1
PRTG.US	Portage Biotech Inc	20231017	2.33	2.37	2.161	2.37	8800	2.37	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20231017	3.3	3.43	3.28	3.28	20000	3.28	down	down	correct
PRTS.US	CarParts.com Inc	20231017	3.74	4.01	3.71	3.91	2412500	3.91	up	up	correct
PRVA.US	Privia Health Group Inc	20231017	21.79	23.39	21.79	23.27	1093800	23.27	up	up	correct
PSA.US	PQ	20231017	15.64	15.7287	15.53	15.69	27064	15.69	up	down	incorrect
PSEC.US	Prospect Capital Corporation	20231017	5.99	6.01	5.95	6	1068035	5.9358	up	up	correct
PSHG.US	Performance Shipping Inc	20231017	2.04	2.16	2	2.13	229700	2.13	up	up	correct
PSMT.US	PriceSmart Inc	20231017	72.32	73.74	72.15	73.51	374300	73.51	up	up	correct
PSNL.US	Personalis Inc	20231017	1.1	1.18	1.08	1.13	124600	1.13	up	down	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20231017	17.23	17.23	17.23	17.23	0	17.23
PSTV.US	Plus Therapeutics Inc	20231017	1.2	1.26	1.17	1.2	107800	1.2
PSTX.US	Poseida Therapeutics Inc	20231017	2.51	2.555	2.37	2.4	473591	2.4	down	down	correct
PT.US	Pintec Technology Holdings Limited	20231017	1.24	1.33	1.22	1.22	181700	1.22	down	up	incorrect
PTC.US	PTC Inc	20231017	143.83	146.76	143.16	146.17	684900	146.17	up	up	correct
PTCT.US	PTC Therapeutics Inc	20231017	19.89	20.98	19.89	20.61	1267700	20.61	up	up	correct
PTDEX.US	PREDEX	20231017	26.52	26.52	26.52	26.52	0	26.52
PTEN.US	Patterson	20231017	13.6	14.12	13.47	13.95	5983400	13.95	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20231017	15.66	16.3	15.39	15.49	872400	15.49	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20231017	0.85	0.86	0.85	0.86	3400	0.86	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20231017	14.14	14.87	14.112	14.85	777200	14.85	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20231017	18.62	18.94	18.62	18.81	25500	18.81	up	up	correct
PTON.US	Peloton Interactive Inc	20231017	5.1	5.299	5.08	5.21	6584700	5.21	up	down	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20231017	1.6	1.675	1.58	1.6	17400	1.6
PTRS.US	Partners Bancorp	20231017	7.61	7.66	7.51	7.52	16300	7.52	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20231017	21.2	22.69	20.04	21.92	13300	21.92	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20231017	7.96	8.28	7.7	8.23	155500	8.23	up	up	correct
PUBM.US	PubMatic Inc	20231017	12.32	12.77	12.32	12.53	299800	12.53	up	up	correct
PUCK.US	Goal Acquisitions Corp	20231017	10.54	10.54	10.54	10.54	103	10.54
PUCKU.US	Goal Acquisitions Corp	20231017	10.51	10.51	10.51	10.51	0	10.51
PULM.US	Pulmatrix Inc	20231017	1.97	2.05	1.97	2	7700	2	up	up	correct
PUYI.US	Puyi Inc	20231017	5.65	5.8	5.55	5.8	17300	5.8	up	up	correct
PVBC.US	Provident Bancorp Inc	20231017	9.26	9.62	9.19	9.4	33200	9.4	up	up	correct
PWDEX.US	PREDEX	20231017	26.52	26.52	26.52	26.52	0	26.52
PWFL.US	PowerFleet Inc	20231017	2.13	2.19	2.08	2.13	187100	2.13
PWOD.US	Penns Woods Bancorp Inc	20231017	21.28	22	21.06	21.42	23600	21.42	up	up	correct
PWP.US	Perella Weinberg Partners	20231017	9.7	9.98	9.697	9.92	135900	9.92	up	down	incorrect
PXLW.US	Pixelworks Inc	20231017	1.36	1.42	1.34	1.34	185900	1.34	down	down	correct
PXS.US	Pyxis Tankers Inc	20231017	3.88	3.94	3.87	3.87	26800	3.87	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20231017	23.74	23.74	23.74	23.74	100	23.74
PYCR.US	Paycor HCM Inc. Common Stock	20231017	24.85	25.475	24.46	25.29	439200	25.29	up	down	incorrect
PYPD.US	PolyPid Ltd	20231017	3.9	3.9	3.9	3.9	2320	3.9
PYPL.US	PayPal Holdings Inc	20231017	56.51	57.59	56.49	57.16	10290000	57.16	up	up	correct
PYR.US	PyroGenesis Canada Inc	20231017	0.43	0.45	0.42	0.42	13100	0.42	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20231017	1.84	1.95	1.8	1.8	87600	1.8	down	down	correct
PZZA.US	Papa John's International Inc	20231017	66.22	68.05	66.22	67.31	471149	67.31	up	up	correct
QCOM.US	QUALCOMM Incorporated	20231017	108.81	112.27	108.02	112.2	7334000	112.2	up	up	correct
QCRH.US	QCR Holdings Inc	20231017	48.36	50.59	48.36	49.81	55300	49.81	up	up	correct
QDEL.US	Quidel Corporation	20231017	66.88	69.83	66.8	69.34	396600	69.34	up	down	incorrect
QFIN.US	360 DigiTech Inc	20231017	15.56	15.95	15.37	15.59	503000	15.59	up	up	correct
QH.US	Quhuo Limited	20231017	1.49	1.56	1.448	1.49	25000	1.49
QIPT.US	Quipt Home Medical Corp. Common Shares	20231017	4.63	4.8	4.63	4.73	95200	4.73	up	up	correct
QIWI.US	QIWI plc	20231017	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20231017	0.91	0.93	0.89	0.89	10200	0.89	down	down	correct
QLI.US	Qilian International Holding Group Limited	20231017	0.76	0.76	0.76	0.76	300	0.76
QLYS.US	Qualys Inc	20231017	162.29	164.01	161.03	162.8	367100	162.8	up	up	correct
QMCO.US	Quantum Corporation	20231017	0.59	0.63	0.58	0.6	166000	0.6	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20231017	4.14	4.14	3.9	4.1	6500	4.1	down	up	incorrect
QNST.US	QuinStreet Inc	20231017	10.45	11.05	10.45	11.03	792900	11.03	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20231017	22.17	22.23	22.04	22.14	142100	22.14	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20231017	7.27	7.38	7.25	7.25	21300	7.25	down	up	incorrect
QRTEA.US	Qurate Retail Inc	20231017	0.53	0.58	0.53	0.57	3483300	0.57	up	up	correct
QRTEB.US	Qurate Retail Inc	20231017	8.1	8.19	7.95	8.08	2800	8.08	down	down	correct
QRTEP.US	Qurate Retail Inc	20231017	25.33	25.52	23.05	24.82	146300	24.82	down	down	correct
QRVO.US	Qorvo Inc	20231017	90.88	93.065	90.63	92.76	885600	92.76	up	up	correct
QSI.US	Quantum	20231017	1.3	1.43	1.3	1.36	681200	1.36	up	up	correct
QSIAW.US	Quantum	20231017	0.2601	0.2601	0.26	0.2601	25	0.2601
QTRX.US	Quanterix Corporation	20231017	19.87	20.63	19.61	20.32	556100	20.32	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20231017	0.95	1	0.95	0.97	390100	0.97	up	up	correct
QUIK.US	QuickLogic Corporation	20231017	9.04	9.36	9.04	9.19	29500	9.19	up	up	correct
QURE.US	uniQure N.V	20231017	6.26	6.53	6.22	6.37	921900	6.37	up	up	correct
RAIL.US	FreightCar America Inc	20231017	2.8	2.82	2.75	2.77	26900	2.77	down	down	correct
RAIN.US	Rain Therapeutics Inc	20231017	1.06	1.1	1.04	1.06	564000	1.06
RAND.US	Rand Capital Corporation	20231017	13.22	13.22	13.03	13.03	1189	13.03	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20231017	2.1	2.35	2	2.06	157500	2.06	down	up	incorrect
RAPT.US	RAPT Therapeutics Inc	20231017	12.23	12.915	12.08	12.23	361600	12.23
RARE.US	Ultragenyx Pharmaceutical Inc	20231017	37.25	38.92	36.79	36.83	1357600	36.83	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20231017	2.06	2.15	2.02	2.12	26000	2.12	up	up	correct
RBB.US	RBB Bancorp	20231017	12.91	13.19	12.805	12.97	28720	12.7949	up	up	correct
RBBN.US	Ribbon Communications Inc	20231017	2.1	2.18	2	2.15	670900	2.15	up	up	correct
RBCAA.US	Republic Bancorp Inc	20231017	45.7	45.95	45.07	45.55	38900	45.55	down	up	incorrect
RBCN.US	Rubicon Technology Inc	20231017	1.75	1.75	1.63	1.73	5800	1.73	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20231017	6.5	6.72	6.43	6.43	3700	6.43	down	down	correct
RCAT.US	Red Cat Holdings Inc	20231017	0.98	1.02	0.951	0.951	71400	0.951	down	down	correct
RCEL.US	AVITA Medical Inc	20231017	10.38	10.87	10.38	10.62	105400	10.62	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20231017	9.76	9.76	9.76	9.76	0	9.76
RCICX.US	Resource Credit Income Fund Class C	20231017	9.87	9.87	9.87	9.87	0	9.87
RCIIX.US	Resource Credit Income Fund Class I Shar	20231017	9.77	9.77	9.77	9.77	0	9.77
RCILX.US	RCILX	20231017	9.76	9.76	9.76	9.76	0	9.76
RCIWX.US	Resource Credit Income Fund Class W Shar	20231017	9.75	9.75	9.75	9.75	0	9.75
RCKT.US	Rocket Pharmaceuticals Inc	20231017	16.95	17.86	16.95	17.47	440100	17.47	up	up	correct
RCKY.US	Rocky Brands Inc	20231017	13.89	14.67	13.89	14.56	27400	14.56	up	up	correct
RCLF.US	Rosecliff Acquisition Corp I	20231017	2.8	3.047	2.7501	2.9	80833	2.9	up	down	incorrect
RCM.US	R1 RCM Inc	20231017	12.01	12.5	11.64	11.72	8392000	11.72	down	down	correct
RCMT.US	RCM Technologies Inc	20231017	19.09	19.93	19.09	19.77	21700	19.77	up	up	correct
RCON.US	Recon Technology Ltd	20231017	0.32	0.34	0.29	0.31	845000	0.31	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20231017	1.215	1.35	1.215	1.29	14000	1.29	up	up	correct
RDCM.US	RADCOM Ltd	20231017	8.15	8.4	8.15	8.37	4000	8.37	up	up	correct
RDFN.US	Redfin Corporation	20231017	5.75	5.835	5.66	5.7	4937200	5.7	down	up	incorrect
RDHL.US	RedHill Biopharma Ltd	20231017	0.365	0.785	0.365	0.577	23927200	0.577	up	up	correct
RDI.US	Reading International Inc	20231017	2.19	2.27	2.01	2.01	144000	2.01	down	down	correct
RDIB.US	Reading International Inc	20231017	14.01	15.2	13.575	13.68	6065	13.68	down	down	correct
RDNT.US	RadNet Inc	20231017	29.48	30.74	29.33	30.25	380100	30.25	up	up	correct
RDUS.US	Radius Health Inc	20231017	26.6	27	26.25	26.29	143000	26.29	down	down	correct
RDVT.US	Red Violet Inc	20231017	20	20.46	19.68	19.68	19300	19.68	down	down	correct
RDWR.US	Radware Ltd	20231017	16.08	16.38	15.98	16.05	185300	16.05	down	down	correct
REAL.US	The RealReal Inc	20231017	1.64	1.85	1.601	1.83	1913800	1.83	up	down	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20231017	1.42	1.495	1.401	1.48	81700	1.48	up	up	correct
REE.US	REE Automotive Ltd.	20231017	4.11	4.5	3.96	3.99	45293	3.99	down	down	correct
REED.US	Reed's Inc	20231017	2.75	2.8	2.75	2.75	557	2.75
REFR.US	Research Frontiers Incorporated	20231017	1.1	1.29	1.1	1.16	65600	1.16	up	up	correct
REG.US	Regency Centers Corporation	20231017	59.22	60.92	59.22	60.75	1152000	60.75	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20231017	843	844.2	833.32	836.85	323070	836.85	down	down	correct
REKR.US	Rekor Systems Inc	20231017	3.1	3.26	3.085	3.16	764400	3.16	up	up	correct
RELI.US	Reliance Global Group Inc	20231017	2.145	2.24	2.05	2.05	7400	2.05	down	down	correct
RELL.US	Richardson Electronics Ltd	20231017	10.65	11	10.6	10.89	150200	10.89	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20231017	26.87	27.5	26.87	27.14	2453000	27.14	up	up	correct
REPL.US	Replimune Group Inc	20231017	14.5	15.1	14.5	14.86	569900	14.86	up	up	correct
RETO.US	ReTo Eco	20231017	0.698	0.76	0.698	0.738	176800	0.738	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20231017	25.62	26.07	25.56	25.63	369400	25.63	up	up	correct
RFIL.US	RF Industries Ltd	20231017	2.91	3.03	2.88	2.88	17800	2.88	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20231017	16.4	17.001	16.4	17	6900	17	up	up	correct
RGCO.US	RGC Resources Inc	20231017	16.82	17.25	16.4	16.97	21000	16.97	up	up	correct
RGEN.US	Repligen Corporation	20231017	149.24	150.98	145.06	145.88	1146000	145.88	down	down	correct
RGLD.US	Royal Gold Inc	20231017	109.74	112.39	109.58	112.04	434700	112.04	up	down	incorrect
RGLS.US	Regulus Therapeutics Inc	20231017	1.21	1.4	1.21	1.29	24700	1.29	up	up	correct
RGNX.US	REGENXBIO Inc	20231017	16.1	16.805	16.1	16.51	405200	16.51	up	up	correct
RGP.US	Resources Connection Inc	20231017	14.13	14.51	14.11	14.41	255300	14.41	up	up	correct
RIBT.US	RiceBran Technologies	20231017	0.4	0.41	0.38	0.38	27100	0.38	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20231017	53.51	55.31	53.51	55.29	72600	55.29	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20231017	0.98	1	0.93	0.96	492800	0.96	down	down	correct
RILY.US	B. Riley Financial Inc	20231017	41.08	42.33	41.01	42.01	207200	42.01	up	down	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20231017	22.1	22.25	21.91	22.2	16700	22.2	up	up	correct
RILYM.US	RILYM	20231017	23.751	23.83	23.7	23.8	6100	23.8	up	up	correct
RILYN.US	B. Riley Financial Inc	20231017	21.3	21.62	21.29	21.29	9400	21.29	down	down	correct
RILYP.US	B. Riley Financial Inc	20231017	20.07	20.1	20	20	500	19.5724	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20231017	19.6	19.8	19.32	19.32	10900	19.32	down	down	correct
RIOT.US	Riot Blockchain Inc	20231017	9.25	9.935	9.12	9.67	18436800	9.67	up	down	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20231017	19.28	20.22	19.21	19.9	34080300	19.9	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20231017	3.23	3.528	3.12	3.16	43500	3.16	down	up	incorrect
RKLB.US	Rocket Lab USA Inc.	20231017	4.36	4.53	4.32	4.48	2835600	4.48	up	down	incorrect
RLAY.US	Relay Therapeutics Inc	20231017	6.93	7.72	6.93	7.47	1398800	7.47	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20231017	3.22	3.6	3.18	3.53	130388	3.53	up	down	incorrect
RLYB.US	Rallybio Corporation Common Stock	20231017	3.82	4.152	3.82	3.96	33900	3.96	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20231017	9.97	10.15	9.91	9.91	11500	9.91	down	down	correct
RMBL.US	RumbleON Inc	20231017	6.46	7.005	6.32	6.56	124800	6.56	up	up	correct
RMBS.US	Rambus Inc	20231017	57.86	59.97	56.54	58.97	1031500	58.97	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20231017	4.42	4.45	4.39	4.39	7400	4.39	down	up	incorrect
RMGC.US	RMG Acquisition Corp. III	20231017	10.7	10.7	10.7	10.7	100	10.7
RMGCU.US	RMG Acquisition Corp. III	20231017	11.03	11.03	11.03	11.03	100	11.03
RMGCW.US	RMG Acquisition Corp. III	20231017	0.08	0.08	0.08	0.08	2707	0.08
RMNI.US	Rimini Street Inc	20231017	2.16	2.19	2.125	2.18	144000	2.18	up	up	correct
RMR.US	The RMR Group Inc	20231017	24.04	24.47	24.04	24.36	69500	23.9423	up	down	incorrect
RMTI.US	Rockwell Medical Inc	20231017	1.87	1.97	1.87	1.91	240300	1.91	up	up	correct
RNA.US	Avidity Biosciences Inc	20231017	5.97	6.33	5.93	6.05	793644	6.05	up	down	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20231017	0.47	0.484	0.423	0.441	6272300	0.441	down	down	correct
RNLX.US	Renalytix Plc	20231017	1.27	1.34	1.253	1.29	83000	1.29	up	down	incorrect
RNST.US	Renasant Corporation	20231017	25.21	26.53	25.21	26.16	217400	26.16	up	up	correct
RNW.US	Renew Energy Global PLC	20231017	5.52	5.565	5.41	5.5	903100	5.5	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20231017	0.633	0.688	0.62	0.635	497800	0.635	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20231017	1.18	1.19	1.11	1.11	13000	1.11	down	down	correct
ROAD.US	Construction Partners Inc	20231017	38.97	40.76	38.87	40.7	661000	40.7	up	up	correct
ROCK.US	Gibraltar Industries Inc	20231017	64.3	66.27	63.48	63.84	387500	63.84	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20231017	11.9	12.29	11.9	12.24	1038900	12.24	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20231017	10.3	10.49	10.11	10.19	3105400	10.19	down	up	incorrect
ROKU.US	Roku Inc	20231017	66.09	68.89	66.05	68.43	4106700	68.43	up	up	correct
ROOT.US	Root Inc	20231017	10.01	10.5599	9.6454	10.18	50966	10.18	up	up	correct
ROST.US	Ross Stores Inc	20231017	116.07	118.53	116.07	118	2127900	118	up	up	correct
ROVR.US	Rover Group Inc	20231017	6.77	7.12	6.77	7.08	1488300	7.08	up	up	correct
RPAY.US	Repay Holdings Corporation	20231017	6.36	6.5	6.345	6.43	582000	6.43	up	up	correct
RPD.US	Rapid7 Inc	20231017	50.54	51.96	50.28	51.75	961600	51.75	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20231017	7.88	8.22	7.88	8.05	141100	8.05	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20231017	1.036	1.15	1.036	1.09	19100	1.09	up	up	correct
RPRX.US	Royalty Pharma plc	20231017	27.93	28.51	27.791	28.48	2443300	28.48	up	up	correct
RPTX.US	Repare Therapeutics Inc	20231017	5.02	5.56	4.89	5.14	286300	5.14	up	down	incorrect
RRBI.US	Red River Bancshares Inc	20231017	47.74	48.7	47.19	47.19	13716	47.19	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20231017	7.34	8.29	7.3	8.22	286400	8.22	up	down	incorrect
RRR.US	Red Rock Resorts Inc	20231017	41.77	42.67	41.07	42.48	612300	42.48	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20231017	0.285	0.317	0.285	0.31	1123580	0.31	up	up	correct
RSSS.US	Research Solutions Inc	20231017	2.38	2.44	2.27	2.27	34000	2.27	down	down	correct
RSVR.US	Reservoir Media Inc	20231017	5.97	6.175	5.97	6.06	58800	6.06	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20231017	1.12	1.38	1.12	1.33	23087	1.33	up	up	correct
RUBY.US	Rubius Therapeutics Inc	20231017	0.0173	0.0173	0.0171	0.0172	15802	0.0172	down	down	correct
RUN.US	Sunrun Inc	20231017	11.6	12.485	11.51	12.18	10617500	12.18	up	up	correct
RUSHA.US	Rush Enterprises Inc	20231017	40.1	41.41	40.1	41.09	246348	41.09	up	up	correct
RUSHB.US	Rush Enterprises Inc	20231017	45.74	47.12	45.74	46.76	16993	46.76	up	up	correct
RVMD.US	Revolution Medicines Inc	20231017	34.12	35.6	31.7	32.11	4380000	32.11	down	down	correct
RVNC.US	Revance Therapeutics Inc	20231017	8.93	9.9	8.93	9.27	2766700	9.27	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20231017	4.5	4.64	4.08	4.17	230800	4.17	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20231017	1.54	1.71	1.3701	1.51	14197	1.51	down	up	incorrect
RVSB.US	Riverview Bancorp Inc	20231017	5.71	5.8	5.58	5.58	20900	5.58	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20231017	12.36	12.36	12.09	12.15	123200	12.15	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20231017	0.681	0.71	0.673	0.71	66300	0.71	up	down	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20231017	6.45	6.72	6.43	6.52	2003900	6.52	up	up	correct
RXST.US	RxSight Inc. Common Stock	20231017	25.27	26.13	25.27	25.45	369900	25.45	up	up	correct
RXT.US	Rackspace Technology Inc	20231017	1.35	1.46	1.33	1.44	1016124	1.44	up	up	correct
RYAAY.US	Ryanair Holdings plc	20231017	91.84	93.36	91.83	92.29	216900	92.29	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20231017	23.39	23.75	22.23	22.67	463500	22.67	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20231017	23.72	23.97	23.6	23.75	24600	23.75	up	up	correct
RZLT.US	Rezolute Inc	20231017	0.97	1.04	0.96	0.98	45300	0.98	up	down	incorrect
SABR.US	Sabre Corporation	20231017	3.91	4.01	3.88	3.99	2940600	3.99	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20231017	0.724	0.769	0.691	0.691	32300	0.691	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20231017	0.0625	0.0625	0.0625	0.0625	1	0.0625
SAFT.US	Safety Insurance Group Inc	20231017	72.48	74.11	72.48	73.8	56284	73.8	up	up	correct
SAGE.US	Sage Therapeutics Inc	20231017	19.54	20.17	19.34	19.64	660200	19.64	up	up	correct
SAIA.US	Saia Inc	20231017	401.22	407.1	398.84	406.64	292000	406.64	up	up	correct
SALM.US	Salem Media Group Inc	20231017	0.68	0.71	0.67	0.67	13400	0.67	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20231017	16.68	17.17	16.68	16.96	13000	16.96	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20231017	3.01	3.155	3.01	3.11	3265992	3.11	up	up	correct
SANM.US	Sanmina Corporation	20231017	52.66	53.24	52.55	52.64	450400	52.64	down	down	correct
SANW.US	S&W Seed Company	20231017	0.8	0.84	0.77	0.81	23500	0.81	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20231017	20.73	21.4799	20.73	21.03	213150	21.03	up	up	correct
SATS.US	EchoStar Corporation	20231017	14.08	14.46	13.98	14.31	479900	14.31	up	up	correct
SAVA.US	Cassava Sciences Inc	20231017	12.75	14.69	12.71	14.31	2575900	14.31	up	down	incorrect
SBAC.US	SBA Communications Corporation	20231017	199.87	202.33	198.51	200.41	812713	200.41	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20231017	20.8	21.63	20.57	21.32	451700	21.32	up	up	correct
SBET.US	Sharplink Gaming Ltd	20231017	1.59	1.59	1.59	1.59	300	1.59
SBFG.US	SB Financial Group Inc	20231017	12.92	13.35	12.72	12.72	8619	12.72	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20231017	10.6	11.06	10.6	10.79	355706	10.79	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20231017	19.54	20.05	19.54	19.98	1010000	19.98	up	up	correct
SBNY.US	Signature Bank	20231017	0.011	0.012	0.011	0.012	27151	0.012	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20231017	14.38	14.72	14.34	14.6	2259000	14.6	up	up	correct
SBSI.US	Southside Bancshares Inc	20231017	28.46	29.29	28.4483	29.01	100829	29.01	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20231017	5.93	5.98	5.87	5.91	34100	5.91	down	up	incorrect
SBUX.US	Starbucks Corporation	20231017	92.75	94.19	92.63	94.18	6050000	94.18	up	up	correct
SCHL.US	Scholastic Corporation	20231017	37.47	37.545	36.6368	36.92	257035	36.7216	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20231017	26.6	27	26.25	26.29	142996	26.29	down	down	correct
SCKT.US	Socket Mobile Inc	20231017	0.98	1.08	0.98	1.01	11500	1.01	up	up	correct
SCOR.US	comScore Inc	20231017	0.53	0.59	0.53	0.53	259400	0.53
SCPH.US	scPharmaceuticals Inc	20231017	6.12	6.24	6.06	6.13	152000	6.13	up	up	correct
SCPL.US	SciPlay Corporation	20231017	22.9	22.96	22.88	22.93	662800	22.93	up	up	correct
SCPS.US	Scopus BioPharma Inc	20231017	0.051	0.051	0.051	0.051	0	0.051
SCSC.US	ScanSource Inc	20231017	32.45	33.1	32.45	32.84	111000	32.84	up	up	correct
SCVL.US	Shoe Carnival Inc	20231017	24.45	26.06	24.45	25.54	289000	25.54	up	down	incorrect
SCWX.US	SecureWorks Corp	20231017	5.98	6.25	5.82	6.13	29100	6.13	up	up	correct
SCYX.US	SCYNEXIS Inc	20231017	2.08	2.21	2.07	2.18	131000	2.18	up	down	incorrect
SDC.US	SmileDirectClub Inc	20231017	0.0385	0.0485	0.035	0.046	2861271	0.046	up	down	incorrect
SDGR.US	Schrödinger Inc	20231017	23.96	25.13	23.96	24.61	642300	24.61	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20231017	4.23	4.625	4.22	4.42	195900	4.42	up	up	correct
SEAC.US	SeaChange International Inc	20231017	4.6	4.6	4.6	4.6	700	4.6
SEAT.US	Vivid Seats Inc. Class A Common Stock	20231017	6.57	6.64	6.475	6.49	294009	6.49	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20231017	1.19	1.2	1.19	1.2	1200	1.2	up	up	correct
SECO.US	Secoo Holding Limited	20231017	1.05	1.41	1.01	1.11	12862200	1.11	up	down	incorrect
SEDG.US	SolarEdge Technologies Inc	20231017	121.55	130.38	121.1	127.65	2020600	127.65	up	up	correct
SEED.US	Origin Agritech Limited	20231017	2.91	3	2.71	2.91	37500	2.91
SEEL.US	Seelos Therapeutics Inc	20231017	0.18	0.21	0.18	0.2	9913400	0.2	up	up	correct
SEER.US	Seer Inc	20231017	1.96	2.1001	1.96	2	384660	2	up	up	correct
SEIC.US	SEI Investments Company	20231017	57.97	57.97	56.94	57.13	918800	57.13	down	down	correct
SELB.US	Selecta Biosciences Inc	20231017	1.12	1.23	1.12	1.21	644400	1.21	up	up	correct
SELF.US	Global Self Storage Inc	20231017	4.7	4.84	4.7	4.75	24800	4.75	up	down	incorrect
SENEA.US	Seneca Foods Corporation	20231017	55.58	55.62	54.51	54.52	26900	54.52	down	down	correct
SENEB.US	Seneca Foods Corporation	20231017	54.22	54.22	54.22	54.22	300	54.22
SERA.US	Sera Prognostics Inc. Class A Common Stock	20231017	1.81	1.965	1.78	1.86	18100	1.86	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20231017	36.8	36.8	36.54	36.54	3767	36.54	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20231017	49.05	51.42	47.75	50.32	886413	50.32	up	up	correct
SFIX.US	Stitch Fix Inc	20231017	3.26	3.57	3.23	3.48	1607300	3.48	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20231017	42	43.47	42	43.16	1858987	43.16	up	down	incorrect
SFNC.US	Simmons First National Corporation	20231017	16.22	16.79	16.22	16.56	966800	16.56	up	up	correct
SFST.US	Southern First Bancshares Inc	20231017	27.2	28.33	27.1	27.84	18200	27.84	up	up	correct
SFT.US	Shift Technologies Inc	20231017	0.1001	0.114	0.1001	0.1077	35090945	0.1077	up	up	correct
SGA.US	Saga Communications Inc	20231017	20.89	21.1	20.07	20.26	27600	20.26	down	down	correct
SGBX.US	SG Blocks Inc	20231017	0.48	0.511	0.48	0.48	67800	0.48
SGC.US	Superior Group of Companies Inc	20231017	7.59	8.52	7.59	8.35	88900	8.35	up	up	correct
SGEN.US	Seagen Inc	20231017	214.83	216.08	214.07	215.34	1670000	215.34	up	up	correct
SGH.US	SMART Global Holdings Inc	20231017	14.35	15.24	14.28	14.82	1775900	14.82	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20231017	3.78	4.16	3.78	4.05	105200	4.05	up	up	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20231017	10.78	10.78	10.78	10.78	0	10.78
SGMA.US	SigmaTron International Inc	20231017	2.76	3.07	2.76	3	33400	3	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20231017	27.8	29.46	27.26	28.85	784100	28.85	up	down	incorrect
SGMO.US	Sangamo Therapeutics Inc	20231017	0.56	0.59	0.56	0.58	704400	0.58	up	down	incorrect
SGRP.US	SPAR Group Inc	20231017	0.91	0.98	0.91	0.92	30700	0.92	up	up	correct
SGRY.US	Surgery Partners Inc	20231017	23.87	25.67	23.66	25.37	1231200	25.37	up	up	correct
SHBI.US	Shore Bancshares Inc	20231017	10.37	10.81	10.37	10.68	80300	10.68	up	up	correct
SHC.US	Sotera Health Company	20231017	13.46	14.8	13.46	14.22	1667200	14.22	up	up	correct
SHCR.US	Sharecare Inc	20231017	1.17	1.205	1.12	1.19	1345200	1.19	up	up	correct
SHCRW.US	Sharecare Inc	20231017	0.042	0.042	0.042	0.042	0	0.042
SHEN.US	Shenandoah Telecommunications Company	20231017	22.22	22.85	22.22	22.72	157280	22.72	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20231017	6.03	6.39	6.03	6.22	132100	6.22	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20231017	15.66	16.635	15.61	16.07	3101800	16.07	up	up	correct
SHO.US	PI	20231017	19.6348	19.92	19.6001	19.9	45285	19.9	up	up	correct
SHOO.US	Steven Madden Ltd	20231017	32.23	33.77	32.23	33.54	647600	33.54	up	up	correct
SHYF.US	The Shyft Group Inc	20231017	13.91	14.16	13.61	13.82	2110809	13.82	down	down	correct
SIBN.US	SI	20231017	17.31	18.29	16.97	17.77	444600	17.77	up	down	incorrect
SIEB.US	Siebert Financial Corp	20231017	1.72	1.77	1.69	1.69	19600	1.69	down	down	correct
SIEN.US	Sientra Inc	20231017	1.75	1.75	1.655	1.67	114500	1.67	down	up	incorrect
SIFY.US	Sify Technologies Limited	20231017	1.62	1.75	1.61	1.73	106400	1.73	up	up	correct
SIGA.US	SIGA Technologies Inc	20231017	5.38	5.5	5.35	5.44	332400	5.44	up	up	correct
SIGI.US	Selective Insurance Group Inc	20231017	104.92	107.9	104.92	106.9	336194	106.9	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20231017	15.8	15.8	15.58	15.654	21000	15.654	down	down	correct
SILC.US	Silicom Ltd	20231017	22.67	23.56	22.65	23.13	33800	23.13	up	down	incorrect
SILK.US	Silk Road Medical Inc	20231017	7.42	7.76	7.23	7.34	1123900	7.34	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20231017	55.4	56.03	54.82	55.16	395074	55.16	down	up	incorrect
SINT.US	Sintx Technologies Inc	20231017	0.73	0.768	0.58	0.661	219500	0.661	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20231017	0.38	0.395	0.373	0.395	5887	0.395	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20231017	4.89	4.9	4.71	4.72	8640000	4.72	down	down	correct
SISI.US	Shineco Inc	20231017	0.134	0.138	0.131	0.138	618600	0.138	up	up	correct
SITM.US	SiTime Corporation	20231017	113.62	116.56	111.46	115.36	140800	115.36	up	up	correct
SJ.US	Scienjoy Holding Corporation	20231017	3.13	3.24	3.09	3.16	93727	3.16	up	up	correct
SKIN.US	The Beauty Health Company	20231017	5.02	5.33	5	5.12	1782000	5.12	up	up	correct
SKYT.US	SkyWater Technology Inc	20231017	5.85	6.2	5.8433	6.13	206564	6.13	up	down	incorrect
SKYW.US	SkyWest Inc	20231017	40.04	40.93	40.04	40.32	261900	40.32	up	up	correct
SLAB.US	Silicon Laboratories Inc	20231017	108.86	108.94	102.31	106.81	641400	106.81	down	down	correct
SLAMU.US	Slam Corp	20231017	10.79	10.79	10.79	10.79	0	10.79
SLAMW.US	Slam Corp	20231017	0.1499	0.1499	0.1499	0.1499	54	0.1499
SLDB.US	Solid Biosciences Inc	20231017	2.09	2.488	2.07	2.24	103600	2.24	up	down	incorrect
SLGC.US	Somalogic Inc	20231017	1.8	2.24	1.8	2.16	3302100	2.16	up	down	incorrect
SLGCW.US	SomaLogic Inc	20231017	0.1701	0.1701	0.14	0.14	1734	0.14	down	down	correct
SLGG.US	Super League Gaming Inc	20231017	1.52	1.61	1.37	1.48	103659	1.48	down	down	correct
SLGL.US	Sol	20231017	1.5	1.7	1.42	1.5	17500	1.5
SLGN.US	Silgan Holdings Inc	20231017	41.06	42.11	40.96	42.05	586663	42.05	up	up	correct
SLM.US	SLM Corporation	20231017	13.14	13.61	13.1	13.6	2167700	13.6	up	up	correct
SLMBP.US	SLM Corporation	20231017	62.9	64.25	62.9	64.18	2500	64.18	up	down	incorrect
SLN.US	Silence Therapeutics plc	20231017	7.86	8.98	7.86	8.3	11200	8.3	up	down	incorrect
SLNG.US	Stabilis Solutions Inc	20231017	4.24	4.24	4.15	4.15	3500	4.15	down	down	correct
SLNH.US	Soluna Holdings Inc	20231017	3.11	3.39	3.1	3.24	52400	3.24	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20231017	0.85	0.94	0.8	0.8	6800	0.8	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20231017	23.39	24.37	22.98	23.78	227400	23.78	up	up	correct
SLP.US	Simulations Plus Inc	20231017	40.53	41.795	40.53	40.79	78679	40.7166	up	up	correct
SLRC.US	SLR Investment Corp	20231017	15.26	15.26	15	15.1	215300	15.1	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20231017	0.695	0.783	0.695	0.735	59800	0.735	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20231017	1.27	1.3	1.15	1.17	544700	1.17	down	up	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20231017	10.82	10.82	10.72	10.72	300	10.72	down	down	correct
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20231017	10.92	10.92	10.92	10.92	0	10.92
SMBC.US	Southern Missouri Bancorp Inc	20231017	40.53	42.17	40.53	41.33	18300	41.33	up	up	correct
SMBK.US	SmartFinancial Inc	20231017	21.28	21.88	21.28	21.71	24454	21.71	up	up	correct
SMCI.US	Super Micro Computer Inc	20231017	281	300.56	274.28	298.54	4287900	298.54	up	up	correct
SMID.US	Smith	20231017	20.06	20.3	19.92	19.92	5100	19.92	down	down	correct
SMIT.US	Schmitt Industries Inc	20231017	0.0317	0.0317	0.0317	0.0317	0	0.0317
SMLR.US	Semler Scientific Inc. Common Stock	20231017	31.12	33.45	31.115	33.18	51800	33.18	up	up	correct
SMMF.US	Summit Financial Group Inc	20231017	22.84	23.05	22.82	22.93	41300	22.93	up	up	correct
SMMT.US	Summit Therapeutics Inc	20231017	1.86	2.16	1.86	2.02	5123600	2.02	up	up	correct
SMPL.US	The Simply Good Foods Company	20231017	33.24	33.63	32.82	32.94	658300	32.94	down	down	correct
SMSI.US	Smith Micro Software Inc	20231017	1.16	1.22	1.15	1.19	170000	1.19	up	up	correct
SMTC.US	Semtech Corporation	20231017	21.89	22.16	21.34	21.49	2426600	21.49	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20231017	28.95	30.98	28.91	30.37	11900	30.37	up	up	correct
SNAX.US	Stryve Foods Inc	20231017	2.94	2.94	2.6	2.71	10400	2.71	down	down	correct
SNAXW.US	Stryve Foods Inc	20231017	0.0088	0.0139	0.0079	0.0139	37103	0.0139	up	down	incorrect
SNBR.US	Sleep Number Corporation	20231017	19.26	21.48	19.25	21.22	598700	21.22	up	up	correct
SNCE.US	Science 37 Holdings Inc	20231017	0.398	0.41	0.395	0.4	143600	0.4	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20231017	0.57	0.62	0.53	0.56	113000	0.56	down	down	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20231017	17.76	18.22	17.51	18	7600	18	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20231017	14.27	14.735	14.2	14.71	363900	14.71	up	up	correct
SND.US	Smart Sand Inc	20231017	2.19	2.22	2.11	2.16	186900	2.16	down	down	correct
SNDL.US	Sundial Growers Inc	20231017	1.57	1.61	1.561	1.59	1643500	1.59	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20231017	12.42	12.95	12.2	12.36	2907600	12.36	down	down	correct
SNES.US	SenesTech Inc	20231017	0.331	0.444	0.33	0.375	419900	0.375	up	up	correct
SNEX.US	StoneX Group Inc	20231017	91.92	94.37	91.92	93.6	59300	93.6	up	up	correct
SNFCA.US	Security National Financial Corporation	20231017	7.49	7.75	7.48	7.57	30900	7.57	up	up	correct
SNGX.US	Soligenix Inc	20231017	0.53	0.53	0.5	0.5	69400	0.5	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20231017	0.71	0.8	0.71	0.75	32800	0.75	up	down	incorrect
SNPO.US	Snap One Holdings Corp. Common Stock	20231017	8.79	9.16	8.54	8.57	56700	8.57	down	down	correct
SNPS.US	Synopsys Inc	20231017	486.98	494.23	481.87	492.05	664610	492.05	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20231017	0.35	0.35	0.31	0.314	430500	0.314	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20231017	10.035	10.035	10.035	10.035	0	10.035
SNRHU.US	Senior Connect Acquisition Corp. I	20231017	10.02	10.02	10.02	10.02	0	10.02
SNSE.US	Sensei Biotherapeutics Inc	20231017	0.75	0.799	0.691	0.694	79800	0.694	down	down	correct
SNT.US	Senstar Technologies Ltd.	20231017	1.26	1.29	1.19	1.28	14000	1.28	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20231017	1.79	1.795	1.73	1.75	2800	1.75	down	down	correct
SNY.US	Sanofi	20231017	54.41	54.51	53.7	53.79	1687700	53.79	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20231017	8.1	8.36	8.08	8.25	18473600	8.25	up	up	correct
SOHO.US	Sotherly Hotels Inc	20231017	1.6	1.65	1.54	1.54	36500	1.54	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20231017	22.9	22.9002	22.9	22.9	1225	22.9
SOHON.US	Sotherly Hotels Inc	20231017	22.9	22.9	22.75	22.75	800	22.75	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20231017	22.93	22.93	22.93	22.93	338	22.93
SOHU.US	Sohu.com Limited	20231017	8.7	9	8.7	8.94	12800	8.94	up	down	incorrect
SOLO.US	Electrameccanica Vehicles Corp	20231017	0.47	0.5	0.47	0.47	285000	0.47
SONM.US	Sonim Technologies Inc	20231017	0.81	0.87	0.81	0.86	363700	0.86	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20231017	2.38	2.59	2.36	2.49	12800	2.49	up	up	correct
SONO.US	Sonos Inc	20231017	11.22	11.83	11.22	11.7	2131500	11.7	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20231017	0.292	0.32	0.284	0.301	249000	0.301	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20231017	3.05	3.12	2.88	3.12	19900	3.12	up	up	correct
SOTK.US	Sono	20231017	5.2	5.39	5	5	11300	5	down	up	incorrect
SOVO.US	Sovos Brands Inc. Common Stock	20231017	22.38	22.41	22.325	22.4	740900	22.4	up	up	correct
SP.US	SP Plus Corporation	20231017	50.8	51.09	50.67	50.75	337200	50.75	down	down	correct
SPCB.US	SuperCom Ltd	20231017	0.42	0.46	0.4	0.42	1121100	0.42
SPFI.US	South Plains Financial Inc	20231017	27	27.3	26.72	27.02	51200	26.8869	up	up	correct
SPI.US	SPI Energy Co. Ltd	20231017	0.68	0.73	0.68	0.7	50000	0.7	up	down	incorrect
SPLK.US	Splunk Inc	20231017	147.8	148.21	147.47	147.81	1455400	147.81	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20231017	25.76	26.21	25.69	25.89	154500	25.89	up	up	correct
SPOK.US	Spok Holdings Inc	20231017	14.67	14.97	14.67	14.84	128496	14.84	up	up	correct
SPRB.US	Spruce Biosciences Inc	20231017	1.59	1.65	1.58	1.58	94300	1.58	down	up	incorrect
SPRO.US	Spero Therapeutics Inc	20231017	1.16	1.18	1.15	1.16	269200	1.16
SPSC.US	SPS Commerce Inc	20231017	170.26	173.44	170.26	171.59	158700	171.59	up	up	correct
SPT.US	Sprout Social Inc	20231017	49.48	51.5	49.09	50.86	350700	50.86	up	up	correct
SPTN.US	SpartanNash Company	20231017	23	23.32	22.86	23.03	266100	23.03	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20231017	5.1	5.48	5.08	5.47	988600	5.47	up	up	correct
SPWR.US	SunPower Corporation	20231017	5.31	5.92	5.24	5.85	6744400	5.85	up	down	incorrect
SQFT.US	Presidio Property Trust Inc	20231017	0.631	0.65	0.616	0.616	38300	0.616	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20231017	15.063	15.063	15.063	15.063	0	14.8683
SQL.US	SeqLL Inc. Common stock	20231017	15.36	15.8	15.3	15.3	8400	15.3	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20231017	9.23	9.435	9.23	9.32	140100	9.32	up	up	correct
SRAX.US	SRAX Inc	20231017	0.08	0.1899	0.08	0.18	3834	0.18	up	up	correct
SRCE.US	1st Source Corporation	20231017	42.33	43.735	42.33	43.31	49206	42.9928	up	up	correct
SRCL.US	Stericycle Inc	20231017	42.63	43.97	42.63	43.61	440700	43.61	up	down	incorrect
SRDX.US	Surmodics Inc	20231017	30.58	31.23	30.45	30.48	66900	30.48	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20231017	117	119.99	116.57	118.65	710300	118.65	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20231017	54.11	54.11	54.11	54.11	0	54.11
SRRK.US	Scholar Rock Holding Corporation	20231017	8.72	8.78	8.1	8.7	909900	8.7	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20231017	2.42	2.525	2.41	2.46	42300	2.46	up	down	incorrect
SRZN.US	Surrozen Inc. Common Stock	20231017	0.445	0.46	0.44	0.45	74500	0.45	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20231017	0.0082	0.0082	0.0058	0.006	87410	0.006	down	down	correct
SSB.US	South State Corporation	20231017	67.32	70.38	67.26	70	512944	70	up	down	incorrect
SSBI.US	Summit State Bank	20231017	15.62	15.62	15.58	15.58	2618	15.58	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20231017	22.47	22.6	22.31	22.31	12800	22.2224	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20231017	0.6	0.71	0.58	0.59	12900	0.59	down	up	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20231017	51.54	52.72	51.46	52.23	1221700	52.23	up	up	correct
SSNT.US	SilverSun Technologies Inc	20231017	3.35	3.41	3.22	3.28	45200	3.28	down	down	correct
SSP.US	The E.W. Scripps Company	20231017	5.81	6.33	5.81	6.17	648600	6.17	up	up	correct
SSRM.US	SSR Mining Inc	20231017	13.67	13.95	13.63	13.91	798371	13.91	up	down	incorrect
SSSS.US	SuRo Capital Corp	20231017	4.1	4.17	4.1	4.16	56000	4.16	up	up	correct
SSTI.US	ShotSpotter Inc	20231017	15.69	16.49	15.69	16.07	22700	16.07	up	up	correct
SSYS.US	Stratasys Ltd	20231017	11.47	12.17	11.46	12.15	522700	12.15	up	up	correct
STAA.US	STAAR Surgical Company	20231017	42.04	44.26	42.04	43.78	574600	43.78	up	up	correct
STAB.US	Statera Biopharma Inc	20231017	0.0003	0.0003	0.0003	0.0003	16031	0.0003
STAF.US	Staffing 360 Solutions Inc	20231017	0.65	0.66	0.63	0.66	7200	0.66	up	down	incorrect
STBA.US	S&T Bancorp Inc	20231017	27.16	28.16	27.16	27.96	141540	27.96	up	up	correct
STCN.US	Steel Connect Inc	20231017	10.92	10.94	10.42	10.42	4700	10.42	down	down	correct
STEP.US	StepStone Group Inc	20231017	29.96	30.7	29.96	30.47	171500	30.47	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20231017	12.99	13.395	12.98	13.23	169300	13.23	up	up	correct
STGW.US	MDC Partners Inc	20231017	4.16	4.43	4.16	4.35	417800	4.35	up	up	correct
STIM.US	Neuronetics Inc	20231017	1.12	1.2	1.09	1.15	49600	1.15	up	up	correct
STKL.US	SunOpta Inc	20231017	3.92	4.22	3.84	4.21	1853100	4.21	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20231017	4.53	4.77	4.53	4.6	131800	4.6	up	up	correct
STLD.US	Steel Dynamics Inc	20231017	103.6	107.24	103.51	106.78	1049400	106.78	up	up	correct
STNE.US	StoneCo Ltd	20231017	9.65	10.17	9.6	10.04	4930200	10.04	up	up	correct
STOK.US	Stoke Therapeutics Inc	20231017	3.93	4.09	3.91	3.97	202400	3.97	up	up	correct
STRA.US	Strategic Education Inc	20231017	82.41	84.02	81.77	82.95	136274	82.95	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20231017	0.73	0.735	0.7	0.71	55600	0.71	down	down	correct
STRL.US	Sterling Construction Company Inc	20231017	72.61	77.21	72.61	76.84	513600	76.84	up	up	correct
STRM.US	Streamline Health Solutions Inc	20231017	0.24	0.34	0.24	0.3	4207000	0.3	up	up	correct
STRO.US	Sutro Biopharma Inc	20231017	3.68	3.77	3.5	3.64	416200	3.64	down	down	correct
STRR.US	Star Equity Holdings Inc	20231017	0.96	0.98	0.93	0.93	17100	0.93	down	down	correct
STRRP.US	Star Equity Holdings Inc	20231017	9.643	9.643	9.643	9.643	0	9.643
STRS.US	Stratus Properties Inc	20231017	28	28.47	27.66	27.66	20700	27.66	down	up	incorrect
STRT.US	Strattec Security Corporation	20231017	22.56	23	22.5	22.75	16200	22.75	up	up	correct
STTK.US	Shattuck Labs Inc	20231017	1.5	1.72	1.45	1.58	77900	1.58	up	up	correct
STX.US	Seagate Technology Holdings plc	20231017	68.31	69.42	68.31	68.94	5386900	68.94	up	up	correct
SUNW.US	Sunworks Inc	20231017	0.394	0.471	0.39	0.47	1718800	0.47	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20231017	25.8	26.7	25.8	25.95	710700	25.95	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20231017	4.77	4.98	4.77	4.94	47400	4.94	up	down	incorrect
SURGW.US	SurgePays Inc. Warrant	20231017	1.22	1.22	1.09	1.2199	4300	1.2199	down	down	correct
SVC.US	Service Properties Trust	20231017	7.47	7.72	7.47	7.63	748700	7.4221	up	up	correct
SVFD.US	Save Foods Inc	20231017	2.27	2.56	2.22	2.44	4200	2.44	up	down	incorrect
SVRA.US	Savara Inc	20231017	3.44	3.6	3.44	3.49	362700	3.49	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20231017	0.18	0.19	0.17	0.18	565900	0.18
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20231017	1.06	1.11	1.04	1.06	20300	1.06
SWAV.US	ShockWave Medical Inc	20231017	202.16	214.8	202	209.96	645400	209.96	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20231017	14.24	14.3	13.9	14.23	524200	14.23	down	down	correct
SWIM.US	Latham Group Inc	20231017	2.41	2.675	2.41	2.65	271100	2.65	up	up	correct
SWKH.US	SWK Holdings Corporation	20231017	15.87	16	15.77	15.77	4900	15.77	down	down	correct
SWKS.US	Skyworks Solutions Inc	20231017	94.5	96.17	94.04	95.66	1095600	95.66	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20231017	10.48	10.48	10.48	10.48	0	10.48
SWSSU.US	Springwater Special Situations Corp Unit	20231017	10.48	10.48	10.48	10.48	0	10.48
SWSSW.US	Springwater Special Situations Corp. Warrant	20231017	0.086	0.086	0.0811	0.0811	25000	0.0811	down	down	correct
SWTX.US	SpringWorks Therapeutics Inc	20231017	23.1	24.495	23.1	24.04	536400	24.04	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20231017	3	3.54	3	3.19	259500	3.19	up	up	correct
SY.US	So	20231017	1.03	1.09	1	1.02	72600	1.02	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20231017	39.96	41.86	39.96	40.97	93300	40.97	up	up	correct
SYBX.US	Synlogic Inc	20231017	2.48	2.582	2.38	2.38	39600	2.38	down	down	correct
SYNA.US	Synaptics Incorporated	20231017	95.37	97.43	93.97	96.67	348400	96.67	up	up	correct
SYPR.US	Sypris Solutions Inc	20231017	2.03	2.09	2.02	2.03	11100	2.03
SYRS.US	Syros Pharmaceuticals Inc	20231017	2.31	2.36	2.27	2.27	40500	2.27	down	up	incorrect
SYTA.US	Siyata Mobile Inc	20231017	2.43	2.44	2.28	2.28	49507	2.28	down	down	correct
SYTAW.US	Siyata Mobile Inc	20231017	0.1016	0.1016	0.0766	0.0766	20512	0.0766	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20231017	10.9	10.9	10.9	10.9	0	10.9
TACT.US	TransAct Technologies Incorporated	20231017	6.1	6.28	6.06	6.23	15200	6.23	up	up	correct
TAIT.US	Taitron Components Incorporated	20231017	3.634	3.65	3.6	3.6	7745	3.6	down	down	correct
TAKMX.US	TAKMX	20231017	8.45	8.45	8.45	8.45	0	8.45
TALK.US	Talkspace Inc	20231017	2	2.09	1.99	2.04	748900	2.04	up	down	incorrect
TALKW.US	Talkspace Inc	20231017	0.13	0.14	0.1251	0.14	4267	0.14	up	up	correct
TALS.US	Talaris Therapeutics Inc	20231017	3.01	3.05	2.75	2.82	277436	1.2641	down	down	correct
TANH.US	Tantech Holdings Ltd	20231017	1.8	2.374	1.8	2.16	1478400	2.16	up	up	correct
TAOP.US	Taoping Inc	20231017	1.93	1.93	1.72	1.77	37500	1.77	down	down	correct
TARA.US	Protara Therapeutics Inc	20231017	1.77	1.84	1.73	1.74	15000	1.74	down	up	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20231017	13.95	14.14	12.57	13.41	410900	13.41	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20231017	8.79	9.43	8.79	9.09	347600	9.09	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20231017	5.6	5.78	5.58	5.66	321500	5.66	up	up	correct
TATT.US	TAT Technologies Ltd	20231017	7.68	7.7	7.6	7.7	2300	7.7	up	down	incorrect
TAYD.US	Taylor Devices Inc	20231017	21.06	21.58	21.06	21.51	6400	21.51	up	up	correct
TBBK.US	The Bancorp Inc	20231017	34.91	36.61	34.91	35.39	528700	35.39	up	up	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20231017	10.34	10.34	10.34	10.34	0	10.34
TBCPU.US	Thunder Bridge Capital Partners III Inc	20231017	10.33	10.33	10.33	10.33	0	10.33
TBCPW.US	Thunder Bridge Capital Partners III Inc	20231017	0.0722	0.0722	0.0697	0.0698	402	0.0698	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20231017	3.56	3.665	3.52	3.63	792000	3.63	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20231017	0.376	0.38	0.36	0.38	1385	0.38	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20231017	14.45	14.45	14.29	14.35	50141	14.35	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20231017	0.199	0.203	0.191	0.192	504600	0.192	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20231017	0.028	0.028	0.015	0.015	62900	0.015	down	down	correct
TBNK.US	Territorial Bancorp Inc	20231017	8.5	8.5	8.36	8.41	16913	8.41	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20231017	9.06	9.34	9.06	9.33	579100	9.33	up	up	correct
TC.US	TuanChe ADR	20231017	0.5344	0.58	0.5247	0.535	700119	0.535	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20231017	13.37	13.55	13.27	13.27	7300	13.27	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20231017	58.23	60.73	57.89	60.09	463700	60.09	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20231017	16.75	16.95	16.45	16.45	24800	16.45	down	down	correct
TCBK.US	TriCo Bancshares	20231017	31.45	32.61	31.45	32.17	86500	32.17	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20231017	12.71	12.71	12.7	12.7	2300	12.7	down	up	incorrect
TCBX.US	Third Coast Bancshares Inc. Common Stock	20231017	16.765	17	16.695	16.94	28400	16.94	up	up	correct
TCCO.US	Technical Communications Corporation	20231017	0.64	0.64	0.64	0.64	0	0.64
TCMD.US	Tactile Systems Technology Inc	20231017	11.04	11.49	10.99	11.07	313400	11.07	up	up	correct
TCOM.US	Trip.com Group Limited	20231017	32.83	33.38	32.83	33.15	2427747	33.15	up	down	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20231017	0.163	0.175	0.154	0.168	701400	0.168	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20231017	10.93	10.99	10.86	10.91	133200	10.91	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20231017	3.51	3.89	3.51	3.72	111300	3.72	up	up	correct
TCX.US	Tucows Inc	20231017	20.54	21.3	19.73	20.6	62108	20.6	up	up	correct
TDS.US	PV	20231017	12.66	12.9299	12.4001	12.7	181524	12.7	up	up	correct
TDUP.US	ThredUp Inc	20231017	3.17	3.2	3.08	3.15	334600	3.15	down	up	incorrect
TEAM.US	Atlassian Corporation Plc	20231017	193.3	201.56	192.69	197.79	1510000	197.79	up	up	correct
TECH.US	Bio	20231017	67.52	68.85	66.49	68.36	658759	68.36	up	down	incorrect
TECTP.US	Tectonic Financial Inc	20231017	10.09	10.11	10.09	10.11	2400	9.8846	up	up	correct
TEDU.US	Tarena International Inc	20231017	1.93	1.933	1.91	1.933	1752	1.933	up	up	correct
TELA.US	TELA Bio Inc	20231017	6.25	6.25	5.99	6.015	133300	6.015	down	down	correct
TELL.US	Tellurian Inc	20231017	0.76	0.82	0.7	0.76	39382400	0.76
TENB.US	Tenable Holdings Inc	20231017	43.55	45.06	43.41	44.68	601000	44.68	up	up	correct
TENX.US	Tenax Therapeutics Inc	20231017	0.315	0.337	0.305	0.33	601600	0.33	up	up	correct
TER.US	Teradyne Inc	20231017	95.15	97.42	93.89	96.52	1540200	96.52	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20231017	5.52	5.81	5.41	5.59	545485	5.59	up	down	incorrect
TFC.US	PR	20231017	17.95	18.2046	17.8246	17.96	91594	17.96	up	down	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20231017	0.389	0.389	0.34	0.34	82000	0.34	down	down	correct
TFSL.US	TFS Financial Corporation	20231017	11.62	11.87	11.61	11.74	436100	11.74	up	up	correct
TGH.US	PB	20231017	18.99	19.1	18.69	18.925	13028	18.925	down	down	correct
TGLS.US	Tecnoglass Inc	20231017	33.44	34.48	33.44	33.74	360000	33.74	up	up	correct
TGTX.US	TG Therapeutics Inc	20231017	6.7	7.03	6.66	6.845	4095800	6.845	up	up	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20231017	10.89	10.89	10.89	10.89	4	10.89
TGVCU.US	TG Venture Acquisition Corp. Units	20231017	10.62	10.62	10.62	10.62	0	10.62
TGVCW.US	TG Venture Acquisition Corp. Warrants	20231017	0.024	0.024	0.024	0.024	0	0.024
TH.US	Target Hospitality Corp	20231017	14.67	14.876	14.465	14.72	383700	14.72	up	down	incorrect
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20231017	10.25	10.25	10.25	10.25	0	10.25
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20231017	10.31	10.31	10.31	10.31	0	10.31
THFF.US	First Financial Corporation	20231017	33.23	34.54	32.84	33.86	34900	33.86	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20231017	1.12	1.19	1.12	1.12	13700	1.12
THRM.US	Gentherm Incorporated	20231017	55.39	58.3	54.77	56.23	165700	56.23	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20231017	2.43	2.58	2.43	2.54	64500	2.54	up	up	correct
THRY.US	Thryv Holdings Inc	20231017	18.79	19.09	18.755	18.81	168600	18.81	up	up	correct
THTX.US	Theratechnologies Inc	20231017	1.74	1.81	1.71	1.75	35700	1.75	up	up	correct
THWWW.US	Target Hospitality Corp	20231017	4.15	4.15	4.03	4.06	3460	4.06	down	down	correct
TIGO.US	Millicom International Cellular S.A	20231017	15.52	15.63	15.42	15.59	65500	15.59	up	up	correct
TIGR.US	UP Fintech Holding Limited	20231017	4.98	5.165	4.95	5.01	505000	5.01	up	up	correct
TIL.US	Instil Bio Inc	20231017	0.3808	0.398	0.3771	0.38	1034720	0.38	down	down	correct
TILE.US	Interface Inc	20231017	9.48	9.8	9.48	9.62	208100	9.62	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20231017	30.9	30.9	30.9	30.9	0	30.9
TIPPX.US	Total Income + Real Estate Fund CL C	20231017	29.27	29.27	29.27	29.27	0	29.27
TIPRX.US	Totl In Rl Est A	20231017	31.4	31.4	31.4	31.4	0	31.4
TIPT.US	Tiptree Inc	20231017	15.85	16.31	15.85	16.21	50387	16.21	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20231017	32.23	32.23	32.23	32.23	0	32.23
TIRX.US	Tian Ruixiang Holdings Ltd	20231017	1.06	1.06	0.99	0.99	36500	0.99	down	down	correct
TITN.US	Titan Machinery Inc	20231017	25.42	26.8	25.42	26.75	204500	26.75	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20231017	1.52	1.56	1.5	1.5	18000	1.5	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20231017	2.06	2.35	2.04	2.19	81400	2.19	up	up	correct
TLF.US	Tandy Leather Factory Inc	20231017	4.3	4.39	4.28	4.33	4600	4.33	up	up	correct
TLIS.US	Talis Biomedical Corporation	20231017	5.32	5.5905	5.32	5.38	3330	5.38	up	up	correct
TLRY.US	Tilray Inc	20231017	2	2.1	1.99	2.08	10307400	2.08	up	up	correct
TLS.US	Telos Corporation	20231017	2.48	2.49	2.44	2.47	204900	2.47	down	up	incorrect
TLSA.US	Tiziana Life Sciences PLC	20231017	0.84	0.84	0.71	0.73	349000	0.73	down	down	correct
TMC.US	TMC the metals company Inc	20231017	0.9	0.932	0.884	0.932	641600	0.932	up	down	incorrect
TMCI.US	Treace Medical Concepts Inc	20231017	10.09	10.64	10.09	10.37	516100	10.37	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20231017	0.083	0.1	0.083	0.09	4100	0.09	up	up	correct
TMDX.US	TransMedics Group Inc	20231017	43.22	45.14	43.01	43.45	776300	43.45	up	down	incorrect
TMKR.US	Tastemaker Acquisition Corp	20231017	10.8455	10.8455	10.8455	10.8455	0	10.8455
TMKRU.US	Tastemaker Acquisition Corp	20231017	10.8	10.8	10.8	10.8	168	10.8
TMUS.US	T	20231017	143.33	144.16	141.48	142.77	3663800	142.77	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20231017	17.01	19.52	17	18.63	1668500	18.63	up	up	correct
TNGX.US	Bctg Acquisition Corp	20231017	6.42	7.35	6.32	7.2	2094500	7.2	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20231017	0.57	0.58	0.55	0.57	217400	0.57
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20231017	2.27	2.35	2.16	2.22	218100	2.22	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20231017	1.55	1.73	1.5	1.65	110700	1.65	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20231017	0.99	1.04	0.96	0.99	6300	0.99
TOPS.US	Top Ships Inc	20231017	8.52	9.77	8.5	8.98	118400	8.98	up	up	correct
TOUR.US	Tuniu Corporation	20231017	1.03	1.07	1.02	1.03	40400	1.03
TOWN.US	TowneBank	20231017	22.78	23.71	22.78	23.39	247400	23.39	up	down	incorrect
TPIC.US	TPI Composites Inc	20231017	2.89	2.94	2.67	2.685	1463500	2.685	down	down	correct
TPST.US	Tempest Therapeutics Inc	20231017	6.9	9	6.06	7.17	66093400	7.17	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20231017	14.22	16.06	14.22	15.52	60800	15.52	up	up	correct
TREE.US	LendingTree Inc	20231017	12.03	12.88	12.03	12.81	374500	12.81	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20231017	10.39	10.405	10.39	10.4	215300	10.4	up	up	correct
TRIB.US	Trinity Biotech plc	20231017	0.58	0.58	0.53	0.54	16600	0.54	down	down	correct
TRIN.US	Trinity Capital Inc	20231017	14.08	14.105	13.9699	13.99	182400	13.99	down	down	correct
TRIP.US	TripAdvisor Inc	20231017	16.39	16.93	16.32	16.42	2437400	16.42	up	up	correct
TRIS.US	UN	20231017	10.73	10.73	10.73	10.73	0	10.73
TRKAW.US	Troika Media Group Inc	20231017	0.034	0.034	0.0315	0.0315	17842	0.0315	down	down	correct
TRMB.US	Trimble Inc	20231017	50.13	51.2	50.02	50.49	1109400	50.49	up	down	incorrect
TRMD.US	TORM plc	20231017	28.93	29.655	28.84	29.09	708100	29.09	up	up	correct
TRMK.US	Trustmark Corporation	20231017	21.2	21.82	21.12	21.67	325200	21.67	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20231017	3.54	3.96	3.41	3.53	37700	3.53	down	down	correct
TRNS.US	Transcat Inc	20231017	94.98	98.63	94.38	96.69	61000	96.69	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20231017	11.3	11.3	11.3	11.3	0	11.3
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20231017	11.3	11.3	11.3	11.3	0	11.3
TROO.US	TROOPS Inc	20231017	4.18	4.34	4.13	4.29	2700	4.29	up	up	correct
TROW.US	T. Rowe Price Group Inc	20231017	99.98	102.34	99.74	100.75	1800700	100.75	up	up	correct
TRS.US	TriMas Corporation	20231017	24.05	24.69	24	24.59	109992	24.5494	up	down	incorrect
TRST.US	TrustCo Bank Corp NY	20231017	26.56	27.4	26.56	27.27	92900	27.27	up	up	correct
TRTN.US	PE	20231017	18	18.17	17.95	18	6009	18
TRUE.US	TrueCar Inc	20231017	1.99	2.14	1.99	2.12	173100	2.12	up	up	correct
TRUP.US	Trupanion Inc	20231017	26.67	27.98	26.28	27.85	490900	27.85	up	up	correct
TRVG.US	trivago N.V	20231017	1.07	1.11	1.07	1.11	129309	0.5523	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20231017	1.89	2.05	1.89	1.94	103000	1.94	up	up	correct
TRVN.US	Trevena Inc	20231017	0.6	0.63	0.58	0.603	87500	0.603	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20231017	12.01	13.35	11.95	12.67	105300	12.67	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20231017	28.17	28.78	28.17	28.45	11522	28.45	up	down	incorrect
TSCO.US	Tractor Supply Company	20231017	205.34	209.28	205.34	207.41	1377300	207.41	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20231017	21.51	22.38	21.43	21.98	992200	21.98	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20231017	2.21	2.445	2.17	2.25	1884400	2.25	up	up	correct
TSIFX.US	TSIFX	20231017	8.24	8.24	8.24	8.24	0	8.24
TSLA.US	Tesla Inc	20231017	250.1	257.183	247.08	254.85	93562914	254.85	up	up	correct
TSP.US	TuSimple Holdings Inc	20231017	1.08	1.11	1.043	1.05	901300	1.05	down	down	correct
TSRI.US	TSR Inc	20231017	8.56	8.56	8.56	8.56	900	8.56
TSVT.US	2seventy bio Inc	20231017	4.24	4.48	4.02	4.11	3106800	4.11	down	down	correct
TTD.US	The Trade Desk Inc	20231017	80	81.16	79.41	79.59	4247400	79.59	down	down	correct
TTEC.US	TTEC Holdings Inc	20231017	23.06	23.78	23.06	23.42	223300	23.42	up	up	correct
TTEK.US	Tetra Tech Inc	20231017	161.58	167.36	161.58	166.17	391100	166.17	up	up	correct
TTGT.US	TechTarget Inc	20231017	27.82	28.47	27.61	27.67	179900	27.67	down	down	correct
TTMI.US	TTM Technologies Inc	20231017	12.65	12.93	12.65	12.74	716000	12.74	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20231017	0.4	0.51	0.4	0.47	38400	0.47	up	up	correct
TTOO.US	T2 Biosystems Inc	20231017	7.06	8.65	7	7.55	2107800	7.55	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20231017	5.15	5.5	5.15	5.27	93700	5.27	up	up	correct
TTWO.US	Take	20231017	142.55	145.37	142.4	144.86	1623700	144.86	up	down	incorrect
TURN.US	180 Degree Capital Corp	20231017	4.04	4.15	4	4.04	8000	4.04
TUSK.US	Mammoth Energy Services Inc	20231017	4.4	4.66	4.4	4.61	73500	4.61	up	up	correct
TVTX.US	Travere Therapeutics Inc	20231017	7.12	7.49	7.12	7.3	1456525	7.3	up	up	correct
TW.US	Tradeweb Markets Inc	20231017	83.2	84.71	83.01	84.18	948500	84.18	up	up	correct
TWIN.US	Twin Disc Incorporated	20231017	13.33	13.605	13.26	13.4	44090	13.4	up	down	incorrect
TWKS.US	Thoughtworks Holding Inc. Common Stock	20231017	3.77	3.87	3.74	3.84	953400	3.84	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20231017	10.53	10.53	10.53	10.53	0	10.53
TWNK.US	Hostess Brands Inc	20231017	33.18	33.22	33.13	33.21	2100100	33.21	up	up	correct
TWOU.US	2U Inc	20231017	2.19	2.395	2.19	2.32	901600	2.32	up	up	correct
TWST.US	Twist Bioscience Corporation	20231017	17.4	18.64	17.36	18.42	583500	18.42	up	up	correct
TXG.US	10x Genomics Inc	20231017	38.28	42.64	38.28	41.85	1367000	41.85	up	up	correct
TXMD.US	TherapeuticsMD Inc	20231017	2.67	2.79	2.54	2.57	23500	2.57	down	down	correct
TXN.US	Texas Instruments Incorporated	20231017	152.82	154.91	151.89	154.26	5098900	152.8588	up	up	correct
TXRH.US	Texas Roadhouse Inc	20231017	94.62	96.25	94.62	95.7	1140400	95.7	up	up	correct
TYRA.US	Tyra Biosciences Inc	20231017	14.46	15.179	14.275	14.71	82700	14.71	up	up	correct
TZOO.US	Travelzoo	20231017	5.29	5.6	5.29	5.44	57300	5.44	up	up	correct
UAL.US	United Airlines Holdings Inc	20231017	39.45	40.44	39.38	40.12	11983200	40.12	up	up	correct
UBCP.US	United Bancorp Inc	20231017	10.26	10.64	10.25	10.25	5000	10.25	down	up	incorrect
UBFO.US	United Security Bancshares	20231017	7.3	7.33	7.12	7.14	22600	7.14	down	up	incorrect
UBOH.US	United Bancshares Inc	20231017	17.16	17.16	17.15	17.15	300	17.15	down	down	correct
UBSI.US	United Bankshares Inc	20231017	27.15	28.32	27.15	27.77	733900	27.77	up	up	correct
UBX.US	Unity Biotechnology Inc	20231017	1.89	2.15	1.86	2.145	108500	2.145	up	down	incorrect
UCBI.US	United Community Banks Inc	20231017	25.44	26.55	25.23	26.19	665400	26.19	up	up	correct
UCBIO.US	United Community Banks Inc	20231017	22.176	22.176	21.92	22.125	10100	22.125	down	down	correct
UCL.US	uCloudlink Group Inc	20231017	1.93	2.04	1.93	2.04	590	2.04	up	down	incorrect
UCTT.US	Ultra Clean Holdings Inc	20231017	26.39	27.17	25.95	26.92	478600	26.92	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20231017	9.57	9.86	9.53	9.83	457700	9.83	up	up	correct
UEIC.US	Universal Electronics Inc	20231017	8.19	8.83	8.19	8.51	50900	8.51	up	up	correct
UFCS.US	United Fire Group Inc	20231017	20.74	21.57	20.3	21.51	113600	21.51	up	up	correct
UFPI.US	UFP Industries Inc	20231017	100.14	101.82	100.04	100.57	406062	100.57	up	up	correct
UFPT.US	UFP Technologies Inc	20231017	154.51	162	154.51	157.55	38300	157.55	up	up	correct
UG.US	United	20231017	6.55	6.65	6.06	6.32	4500	6.32	down	down	correct
UGRO.US	urban	20231017	1.15	1.2	1.14	1.17	28754	1.17	up	up	correct
UHAL.US	AMERCO	20231017	54.29	55.68	54.29	55.4	106000	55.4	up	up	correct
UK.US	Ucommune International Ltd	20231017	0.39	0.39	0.3361	0.34	157404	0.34	down	down	correct
UKOMW.US	Ucommune International Ltd	20231017	0.0151	0.0248	0.0075	0.0075	163989	0.0075	down	down	correct
ULBI.US	Ultralife Corporation	20231017	11.23	11.85	11.12	11.37	257500	11.37	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20231017	4.61	4.67	4.481	4.53	1640100	4.53	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20231017	24.97	25.48	24.8	24.81	17200	24.81	down	down	correct
ULTA.US	Ulta Beauty Inc	20231017	385.58	389.45	382.66	383.66	630400	383.66	down	down	correct
UMBF.US	UMB Financial Corporation	20231017	63.08	66.16	63.08	65.19	274400	65.19	up	up	correct
UNAM.US	Unico American Corporation	20231017	0.002	0.002	0.002	0.002	0	0.002
UNB.US	Union Bankshares Inc	20231017	25.12	27.13	25.12	26.3	44555	25.925	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20231017	0.86	0.86	0.8	0.807	18400	0.807	down	up	incorrect
UNIT.US	Uniti Group Inc	20231017	4.62	4.75	4.5	4.52	1613300	4.52	down	down	correct
UNTY.US	Unity Bancorp Inc	20231017	23.38	23.87	23.35	23.5	34300	23.5	up	up	correct
UONE.US	Urban One Inc	20231017	5.41	5.65	5.41	5.52	28300	5.52	up	up	correct
UONEK.US	Urban One Inc	20231017	5.52	5.65	5.51	5.57	23300	5.57	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20231017	0.981	1.06	0.931	1.06	29600	1.06	up	down	incorrect
UPLD.US	Upland Software Inc	20231017	4.21	4.24	4.02	4.03	173101	4.03	down	down	correct
UPST.US	Upstart Holdings Inc	20231017	28.5	29.6	28.34	29.17	3250600	29.17	up	up	correct
UPWK.US	Upwork Inc	20231017	11.11	11.51	10.96	11.35	1459400	11.35	up	up	correct
URBN.US	Urban Outfitters Inc	20231017	32.88	34.75	32.68	34.61	2988500	34.61	up	up	correct
URGN.US	UroGen Pharma Ltd	20231017	13.12	13.9	11.83	12.07	772700	12.07	down	down	correct
UROY.US	Uranium Royalty Corp	20231017	2.63	2.77	2.63	2.63	2016700	2.63
USAP.US	Universal Stainless & Alloy Products Inc	20231017	11.6	12.52	11.6	12.3	25500	12.3	up	up	correct
USAU.US	U.S. Gold Corp	20231017	3.59	3.77	3.44	3.48	42100	3.48	down	down	correct
USCB.US	US Century Bank	20231017	11.4	11.4	11.05	11.05	14800	11.05	down	down	correct
USCTU.US	TKB Critical Technologies 1 Unit	20231017	10.905	10.905	10.905	10.905	0	10.905
USEG.US	U.S. Energy Corp	20231017	1.41	1.43	1.38	1.38	45900	1.38	down	down	correct
USIO.US	Usio Inc	20231017	2.05	2.19	2.05	2.12	45400	2.12	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20231017	213.21	213.21	209.825	211.4	6655	211.4	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20231017	25.67	25.67	25.67	25.67	0	25.67
USQSX.US	USQ Core Real Estate Fund	20231017	25.73	25.73	25.73	25.73	0	25.73
UTHR.US	United Therapeutics Corporation	20231017	232.67	239.24	232.52	236.77	327200	236.77	up	up	correct
UTMD.US	Utah Medical Products Inc	20231017	84.54	85.7	84.02	84.31	10400	84.31	down	down	correct
UTME.US	United Time Technology Co. Ltd	20231017	0.299	0.35	0.26	0.3269	526254	0.3269	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20231017	3	3.12	3	3.06	4100	3.06	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20231017	3.35	3.5	3.35	3.5	1000	3.5	up	up	correct
UVSP.US	Univest Financial Corporation	20231017	16.9	17.56	16.9	17.41	100688	17.41	up	up	correct
UXIN.US	Uxin Limited	20231017	1.47	1.53	1.47	1.5	38300	1.5	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20231017	26.83	28.31	26.63	26.76	17000	26.76	down	down	correct
VACC.US	Vaccitech plc	20231017	3.53	3.74	3.53	3.68	23000	3.68	up	up	correct
VALN.US	Valneva SE	20231017	11.2	11.41	11.2	11.355	6100	11.355	up	up	correct
VALU.US	Value Line Inc	20231017	34.29	36	34.2406	35.22	5053	34.9513	up	down	incorrect
VAQC.US	Vector Acquisition Corporation II	20231017	10.451	10.451	10.451	10.451	100	10.451
VAXX.US	Vaxxinity Inc. Class A Common Stock	20231017	0.996	1.07	0.971	1.05	109300	1.05	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20231017	42.62	42.62	42.62	42.62	500	42.62
VBIV.US	VBI Vaccines Inc	20231017	0.55	0.57	0.54	0.55	146100	0.55
VBLT.US	Vascular Biogenics Ltd	20231017	4.5	5.27	2.85	4.45	729517	4.45	down	down	correct
VBNK.US	VersaBank Common Shares	20231017	7.64	7.64	7.45	7.49	3900	7.49	down	down	correct
VBTX.US	Veritex Holdings Inc	20231017	18.36	19.43	18.36	18.99	365819	18.99	up	up	correct
VC.US	Visteon Corporation	20231017	131.04	134.73	130.89	131.62	344300	131.62	up	up	correct
VCEL.US	Vericel Corporation	20231017	33.55	36.34	33.24	35.67	477200	35.67	up	up	correct
VCMIX.US	Versus Capital Multi	20231017	26.41	26.41	26.41	26.41	0	26.15
VCNX.US	Vaccinex Inc	20231017	0.92	0.95	0.9	0.9	201900	0.9	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20231017	27.29	27.29	27.29	27.29	0	27.29
VCTR.US	Victory Capital Holdings Inc	20231017	30.66	30.905	30.49	30.5	312300	30.5	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20231017	10.625	10.625	10.625	10.625	0	10.625
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20231017	10.6	10.6	10.6	10.6	0	10.6
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20231017	0.0789	0.0898	0.0789	0.0898	1220	0.0898	up	up	correct
VCYT.US	Veracyte Inc	20231017	21.01	22.09	20.87	21.52	466400	21.52	up	up	correct
VECO.US	Veeco Instruments Inc	20231017	26.52	27.15	26.15	26.96	499900	26.96	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20231017	1.3	1.41	1.3	1.34	8400	1.34	up	down	incorrect
VEON.US	VEON Ltd	20231017	15.19	15.25	14.5	15	278100	15	down	down	correct
VERA.US	Vera Therapeutics Inc	20231017	10.29	11.07	10.29	10.8	546700	10.8	up	up	correct
VERB.US	Verb Technology Company Inc	20231017	0.562	0.58	0.53	0.562	203400	0.562
VERBW.US	Verb Technology Company Inc	20231017	0.0106	0.0106	0.01	0.01	1	0.01	down	down	correct
VERI.US	Veritone Inc	20231017	2.43	2.735	2.4	2.69	393500	2.69	up	up	correct
VERO.US	Venus Concept Inc	20231017	1.99	2.25	1.934	2.15	8400	2.15	up	up	correct
VERU.US	Veru Inc	20231017	0.9	1.11	0.9	1	2221300	1	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20231017	11.33	11.91	11.33	11.52	705800	11.52	up	up	correct
VERX.US	Vertex Inc	20231017	22.71	23.29	22.703	23.25	793800	23.25	up	up	correct
VERY.US	Vericity Inc	20231017	10.95	10.95	10.9	10.9	3000	10.9	down	down	correct
VEV.US	Vicinity Motor Corp. Common Stock	20231017	0.93	0.98	0.924	0.924	16200	0.924	down	down	correct
VFF.US	Village Farms International Inc	20231017	0.771	0.805	0.77	0.793	110600	0.793	up	up	correct
VFLEX.US	VFLEX	20231017	26.52	26.52	26.52	26.52	0	26.3653
VIA.US	Via Renewables Inc	20231017	6.06	6.35	6.03	6.22	10600	6.22	up	up	correct
VIASP.US	Via Renewables Inc	20231017	16.608	16.608	16	16.03	7300	16.03	down	down	correct
VIAV.US	Viavi Solutions Inc	20231017	7.99	8.07	7.78	7.84	3737900	7.84	down	down	correct
VICR.US	Vicor Corporation	20231017	53.52	55.12	52.97	53.72	325000	53.72	up	up	correct
VIEW.US	View Inc	20231017	4.22	4.41	4.1	4.25	21600	4.25	up	up	correct
VIEWW.US	View Inc	20231017	0.0075	0.0099	0.007	0.0084	208240	0.0084	up	up	correct
VIIAU.US	7GC & Co. Holdings Inc	20231017	10.69	10.69	10.69	10.69	0	10.69
VIIAW.US	7GC & Co. Holdings Inc	20231017	0.0755	0.0755	0.0703	0.0703	575	0.0703	down	down	correct
VINC.US	Vincerx Pharma Inc	20231017	1.03	1.065	1.01	1.03	64900	1.03
VINO.US	Gaucho Group Holdings Inc	20231017	0.982	1.13	0.98	1.08	364600	1.08	up	down	incorrect
VINP.US	Vinci Partners Investments Ltd	20231017	10.275	10.31	10.04	10.24	77200	10.24	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20231017	0.93	0.94	0.92	0.93	37300	0.93
VIR.US	Vir Biotechnology Inc	20231017	8.46	8.781	8.41	8.55	1019600	8.55	up	up	correct
VIRC.US	Virco Mfg. Corporation	20231017	7.79	8.08	7.35	8.05	244900	8.05	up	up	correct
VIRI.US	Virios Therapeutics Inc	20231017	0.81	0.819	0.768	0.768	94000	0.768	down	up	incorrect
VIRT.US	Virtu Financial Inc	20231017	18.55	18.71	18.515	18.64	838946	18.64	up	down	incorrect
VIRX.US	Viracta Therapeutics Inc	20231017	0.74	0.74	0.7	0.71	58200	0.71	down	down	correct
VISL.US	Vislink Technologies Inc	20231017	3.35	3.68	3.35	3.47	5400	3.47	up	up	correct
VITL.US	Vital Farms Inc	20231017	10.91	11.18	10.89	10.99	211100	10.99	up	up	correct
VIVE.US	Viveve Medical Inc	20231017	0.003	0.003	0.003	0.003	500	0.003
VJET.US	voxeljet AG	20231017	1.33	1.33	1.12	1.28	45100	1.28	down	down	correct
VKTX.US	Viking Therapeutics Inc	20231017	10.68	11.13	10.66	10.72	3185700	10.72	up	up	correct
VLCN.US	Volcon Inc. Common stock	20231017	2.12	2.12	1.18	1.3	376700	1.3	down	down	correct
VLGEA.US	Village Super Market Inc	20231017	23.79	24	23.37	23.67	15500	23.67	down	down	correct
VLN.US	WT	20231017	0.1373	0.1373	0.125	0.1251	2880	0.1251	down	down	correct
VLY.US	Valley National Bancorp	20231017	8.2	8.67	8.2	8.54	2987800	8.54	up	up	correct
VLYPO.US	Valley National Bancorp	20231017	22	22.44	21.95	21.96	9200	21.96	down	down	correct
VLYPP.US	Valley National Bancorp	20231017	18.05	18.42	18.05	18.21	8400	18.21	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20231017	2.38	2.544	2.34	2.42	8700	2.42	up	up	correct
VMD.US	Viemed Healthcare Inc	20231017	6.52	6.8	6.52	6.68	47500	6.68	up	down	incorrect
VMEO.US	Vimeo Inc	20231017	3.39	3.44	3.38	3.41	838500	3.41	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20231017	4.4	4.57	4.39	4.49	724100	4.49	up	up	correct
VNET.US	21Vianet Group Inc	20231017	2.81	2.92	2.79	2.87	610000	2.87	up	up	correct
VNO.US	PO	20231017	11.91	12.0568	11.9	12.015	16952	12.015	up	up	correct
VNOM.US	Viper Energy Partners LP	20231017	29.3	29.66	29.3	29.44	199500	29.44	up	up	correct
VOD.US	Vodafone Group Plc	20231017	9.55	9.6	9.51	9.53	3397200	9.53	down	down	correct
VOR.US	Vor Biopharma Inc	20231017	2.25	2.45	2.23	2.37	107100	2.37	up	up	correct
VOXX.US	VOXX International Corporation	20231017	9.27	9.74	9.27	9.46	90500	9.46	up	up	correct
VQS.US	Viq Solutions Inc	20231017	0.1973	0.1973	0.18	0.18	128572	0.18	down	down	correct
VRA.US	Vera Bradley Inc	20231017	6.8	7.09	6.79	7.01	196100	7.01	up	down	incorrect
VRAR.US	The Glimpse Group Inc. Common Stock	20231017	1.21	1.25	1.2	1.2	45100	1.2	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20231017	3.65	3.69	3.6	3.62	145000	3.62	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20231017	11.89	12.47	11.73	12.11	600187	12.11	up	up	correct
VREX.US	Varex Imaging Corporation	20231017	18.57	18.85	18.36	18.38	242300	18.38	down	down	correct
VRM.US	Vroom Inc	20231017	1	1.07	0.99	1.02	1055800	1.02	up	up	correct
VRME.US	VerifyMe Inc	20231017	1.13	1.15	1.11	1.11	6500	1.11	down	down	correct
VRNA.US	Verona Pharma plc	20231017	13.94	14.478	13.32	13.75	416600	13.75	down	down	correct
VRNS.US	Varonis Systems Inc	20231017	32.68	33.955	32.63	33.85	2043400	33.85	up	up	correct
VRNT.US	Verint Systems Inc	20231017	20.7	21.34	20.56	20.96	520903	20.96	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20231017	0.79	0.835	0.777	0.777	15400	0.777	down	up	incorrect
VRRM.US	Verra Mobility Corporation	20231017	19.91	20.365	19.84	20.34	1568300	20.34	up	up	correct
VRSK.US	Verisk Analytics Inc	20231017	241.7	243.03	238.81	239.91	1080000	239.91	down	down	correct
VRSN.US	VeriSign Inc	20231017	210.35	214.69	210.35	214.27	567400	214.27	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20231017	180.34	184.335	179.9	181.52	41926	179.5381	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20231017	373.25	375.93	372.58	373.5	1670000	373.5	up	down	incorrect
VS.US	Versus Systems Inc	20231017	0.1905	0.2297	0.1905	0.2181	5025500	0.2181	up	up	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20231017	11.44	11.44	11.44	11.44	0	11.44
VSAT.US	Viasat Inc	20231017	20	21.61	19.85	21.57	3698000	21.57	up	down	incorrect
VSEC.US	VSE Corporation	20231017	54.28	56.48	54.28	56.17	70671	56.0651	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20231017	5.87	5.87	5.87	5.87	0	5.8167
VSLCX.US	Invesco Senior Loan Fund Class C	20231017	5.89	5.89	5.89	5.89	0	5.8402
VSLYX.US	If Inv Snr Fnd Y	20231017	5.88	5.88	5.88	5.88	0	5.8253
VSSYW.US	Versus Systems Inc	20231017	0.021	0.021	0.021	0.021	0	0.021
VSTA.US	Vasta Platform Limited	20231017	3.99	3.99	3.84	3.855	6171	3.855	down	down	correct
VSTM.US	Verastem Inc	20231017	7.72	8.02	7.71	7.93	63600	7.93	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20231017	3.34	3.58	3.15	3.4	1219300	3.4	up	up	correct
VTNR.US	Vertex Energy Inc	20231017	4.86	5.035	4.82	4.92	1941600	4.92	up	up	correct
VTRS.US	Viatris Inc	20231017	9.38	9.55	9.35	9.43	12838100	9.43	up	up	correct
VTRU.US	Vitru Limited	20231017	16.55	16.55	15.55	15.99	4089	15.99	down	down	correct
VTSI.US	VirTra Inc	20231017	4.9	5.1	4.9	4.97	46500	4.97	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20231017	0.43	0.466	0.43	0.45	61200	0.45	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20231017	18.32	19.038	17.29	17.49	1111700	17.49	down	down	correct
VUZI.US	Vuzix Corporation	20231017	3.22	3.45	3.22	3.44	296100	3.44	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20231017	0.319	0.328	0.301	0.308	15104	7.7	down	down	correct
VVPR.US	VivoPower International PLC	20231017	1.85	1.92	1.79	1.89	17300	1.89	up	up	correct
VWE.US	Vintage Wine Estates Inc	20231017	0.73	0.759	0.64	0.68	103800	0.68	down	down	correct
VXRT.US	Vaxart Inc	20231017	0.65	0.7289	0.65	0.7162	891809	0.7162	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20231017	7.55	7.73	7.4	7.56	194300	7.56	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20231017	2.68	2.95	2.55	2.87	38800	2.87	up	up	correct
VYNT.US	Vyant Bio Inc	20231017	0.1631	0.1749	0.1631	0.1749	13563	0.1749	up	up	correct
WABC.US	Westamerica Bancorporation	20231017	43.89	46.0141	43.56	45.96	212973	45.96	up	up	correct
WAFD.US	Washington Federal Inc	20231017	25.72	26.79	25.72	26.4	401100	26.4	up	up	correct
WAFDP.US	Washington Federal Inc	20231017	12.92	13.1	12.84	12.97	13800	12.97	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20231017	2.38	2.5	2.2	2.44	121800	2.44	up	down	incorrect
WAL.US	PA	20231017	15.71	15.71	15.37	15.45	5156	15.45	down	down	correct
WALD.US	Waldencast Acquisition Corp	20231017	9	9.4	8.641	8.99	35200	8.99	down	up	incorrect
WALDW.US	Waldencast Acquisition Corp	20231017	0.8	0.8	0.8	0.8	1	0.8
WASH.US	Washington Trust Bancorp Inc	20231017	25.88	26.76	25.88	26.42	96200	26.42	up	up	correct
WATT.US	Energous Corporation	20231017	1.72	1.815	1.7176	1.79	15204	1.79	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20231017	2.85	2.89	2.512	2.58	13400	2.58	down	down	correct
WB.US	Weibo Corporation	20231017	12.14	12.52	12.14	12.3	524200	12.3	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20231017	22.66	23.1099	22.65	22.85	12640660	22.85	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20231017	29.13	30.05	29.08	29.8	415863	29.8	up	up	correct
WDAY.US	Workday Inc	20231017	213.29	220.27	213.07	218.07	1400000	218.07	up	down	incorrect
WDC.US	Western Digital Corporation	20231017	45.11	46.01	43.58	44.14	7855200	44.14	down	down	correct
WDFC.US	WD	20231017	203.14	207.74	201.64	205.51	113800	204.6857	up	down	incorrect
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20231017	9.73	9.73	9.73	9.73	0	9.73
WEN.US	The Wendy's Company	20231017	18.79	19	18.77	18.82	2551700	18.82	up	up	correct
WERN.US	Werner Enterprises Inc	20231017	39.76	40.45	39.67	39.72	578500	39.72	down	down	correct
WEYS.US	Weyco Group Inc	20231017	27.65	28.39	27.31	28.01	23300	28.01	up	up	correct
WFC.US	PD	20231017	15.76	15.94	15.75	15.76	85460	15.76
WFCF.US	Where Food Comes From Inc	20231017	13.6187	13.6187	13.17	13.17	5247	13.17	down	up	incorrect
WFCPX.US	Wells Fargo & Co Non	20231017	15.92	15.92	15.92	15.92	0	15.8219
WFRD.US	Weatherford International plc Ordinary Shares	20231017	95.6	97.88	95.6	96.55	675800	96.55	up	down	incorrect
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20231017	20.747	20.775	20.747	20.765	825	20.765	up	up	correct
WHF.US	WhiteHorse Finance Inc	20231017	12.55	12.75	12.55	12.69	14900	12.69	up	up	correct
WHLM.US	Wilhelmina International Inc	20231017	4.34	4.34	4.17	4.17	1099	4.17	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20231017	0.986	1.09	0.96	0.984	766800	0.984	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20231017	11.77	12.4	11.77	11.96	1300	11.96	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20231017	1.39	1.5	1.39	1.49	4200	1.49	up	up	correct
WILC.US	G. Willi	20231017	8.52	8.52	8.52	8.52	600	8.52
WIMI.US	WiMi Hologram Cloud Inc	20231017	0.73	0.77	0.73	0.77	55300	0.77	up	up	correct
WINA.US	Winmark Corporation	20231017	402.9	411	400.7	400.7	27300	400.7	down	up	incorrect
WING.US	Wingstop Inc	20231017	180.87	185.75	180.87	184.51	409600	184.51	up	up	correct
WINT.US	Windtree Therapeutics Inc	20231017	1.38	1.41	1.32	1.35	68300	1.35	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20231017	10.99	10.99	10.99	10.99	60000	10.99
WINVU.US	WinVest Acquisition Corp Unit	20231017	10.88	10.88	10.88	10.88	0	10.88
WIRE.US	Encore Wire Corporation	20231017	179.44	186.04	179.44	184.24	195800	184.24	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20231017	0.32	0.33	0.22	0.23	19003400	0.23	down	up	incorrect
WISH.US	ContextLogic Inc	20231017	4.24	4.51	4.24	4.45	451000	4.45	up	up	correct
WIX.US	Wix.com Ltd	20231017	84.32	87.675	84	85.65	379600	85.65	up	up	correct
WKEY.US	WISeKey International Holding AG	20231017	1.55	1.7	1.51	1.59	41200	1.59	up	up	correct
WKHS.US	Workhorse Group Inc	20231017	0.45	0.491	0.45	0.483	7764500	0.483	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20231017	8.78	8.9461	8.67	8.85	52958	8.85	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20231017	1.7	1.72	1.65	1.66	69600	1.66	down	down	correct
WKSPW.US	Worksport Ltd. Warrant	20231017	0.3	0.3	0.3	0.3	630	0.3
WLDN.US	Willdan Group Inc	20231017	19.77	20.54	19.77	20.27	20800	20.27	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20231017	41.84	42.75	41.61	41.61	6300	41.61	down	down	correct
WMG.US	Warner Music Group Corp	20231017	32.46	33.39	32.46	32.89	1097400	32.89	up	down	incorrect
WMPN.US	William Penn Bancorporation	20231017	12.24	12.4	12.24	12.24	26334	12.2096
WNEB.US	Western New England Bancorp Inc	20231017	7.22	7.22	7.02	7.02	40233	7.02	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20231017	0.1094	0.114	0.097	0.1015	11307920	0.1015	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20231017	3.43	3.68	3.41	3.66	4259300	3.66	up	up	correct
WORX.US	SCWorx Corp	20231017	2.22	2.65	2.22	2.53	257400	2.53	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20231017	5.46	5.82	5.46	5.82	38200	5.82	up	up	correct
WRAP.US	Wrap Technologies Inc	20231017	1.49	1.54	1.47	1.52	33600	1.52	up	up	correct
WRLD.US	World Acceptance Corporation	20231017	126.99	128.74	123.56	124.42	31900	124.42	down	down	correct
WSBC.US	WesBanco Inc	20231017	24.61	25.61	24.61	25.3	162900	25.3	up	up	correct
WSBCP.US	WesBanco Inc	20231017	22.65	22.86	22.38	22.57	14300	22.1599	down	down	correct
WSBF.US	Waterstone Financial Inc	20231017	10.68	10.96	10.68	10.89	108600	10.89	up	down	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20231017	42.67	43.87	42.51	43.49	1564900	43.49	up	up	correct
WSFS.US	WSFS Financial Corporation	20231017	35.92	37.395	35.92	36.86	236971	36.7048	up	up	correct
WTBA.US	West Bancorporation Inc	20231017	15.99	16.305	15.755	16.06	34017	16.06	up	up	correct
WTER.US	The Alkaline Water Company Inc	20231017	0.252	0.289	0.241	0.262	321400	0.262	up	up	correct
WTFC.US	Wintrust Financial Corporation	20231017	74.69	77.55	74.69	76.32	669766	76.32	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20231017	21.5	21.88	21.27	21.702	10500	21.702	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20231017	23.28	23.41	23.15	23.39	15300	23.39	up	up	correct
WTW.US	Weight Watchers International Inc	20231017	214.27	216.86	214.27	215.35	546100	215.35	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20231017	5.56	5.99	5.56	5.89	318200	5.89	up	up	correct
WVFC.US	WVS Financial Corp	20231017	12.3475	12.38	12.22	12.25	4816	12.1503	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20231017	5.6	5.64	5.37	5.37	4900	5.37	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20231017	4.47	4.47	4.47	4.47	200	4.47
WW.US	WW International Inc	20231017	11.36	11.81	11.31	11.45	2593300	11.45	up	up	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20231017	10.87	10.87	10.87	10.87	0	10.87
WWD.US	Woodward Inc	20231017	129.3	132.16	129.3	131.01	614900	131.01	up	up	correct
WYNN.US	Wynn Resorts Limited	20231017	89.92	91.06	89.57	90.3	1355000	90.3	up	up	correct
XAIR.US	Beyond Air Inc	20231017	2.25	2.5	2.25	2.43	354500	2.43	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20231017	4	4.05	4	4	2400	4
XBIOW.US	Xenetic Biosciences Inc	20231017	6.48	6.48	6.48	6.48	100	6.48
XBIT.US	XBiotech Inc	20231017	3.91	3.99	3.9	3.9	18700	3.9	down	down	correct
XCAPX.US	ACAP Strategic Fund	20231017	16.44	16.44	16.44	16.44	0	16.44
XCUR.US	Exicure Inc	20231017	0.691	0.732	0.691	0.701	8500	0.701	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20231017	12.3	12.3	12.3	12.3	0	12.3
XEL.US	Xcel Energy Inc	20231017	59.22	59.77	58.87	59.51	3778800	59.51	up	down	incorrect
XELA.US	Exela Technologies Inc	20231017	3.26	3.45	3.195	3.4	91000	3.4	up	up	correct
XELB.US	Xcel Brands Inc	20231017	1.04	1.05	0.9806	1.03	34900	1.03	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20231017	34.95	35.71	34.72	35.29	224900	35.29	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20231017	1.89	1.95	1.84	1.86	827400	1.86	down	up	incorrect
XFINU.US	ExcelFin Acquisition Corp Unit	20231017	10.66	10.66	10.66	10.66	0	10.66
XFOR.US	X4 Pharmaceuticals Inc	20231017	0.92	0.98	0.88	0.897	866500	0.897	down	down	correct
XGN.US	Exagen Inc	20231017	1.78	1.84	1.68	1.68	85600	1.68	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20231017	9.29	9.29	9.29	9.29	0	9.29
XLO.US	Xilio Therapeutics Inc. Common Stock	20231017	1.95	2.075	1.72	1.91	18800	1.91	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20231017	17.38	18.195	17.38	17.97	259500	17.97	up	up	correct
XNCR.US	Xencor Inc	20231017	18.84	19.62	18.84	19.25	319600	19.25	up	up	correct
XNET.US	Xunlei Limited	20231017	1.61	1.67	1.61	1.635	28000	1.635	up	up	correct
XOMA.US	XOMA Corporation	20231017	16.68	17.455	16.68	17.01	21008	17.01	up	up	correct
XOMAO.US	XOMA Corporation	20231017	23.48	23.5	22.88	22.9	8000	22.9	down	down	correct
XOMAP.US	XOMA Corporation	20231017	23.4	23.4001	22.96	23.21	4427	23.21	down	down	correct
XONE.US	The ExOne Company	20231017	49.64	49.64	49.62	49.63	42700	49.4037	down	down	correct
XOS.US	Xos Inc	20231017	0.339	0.359	0.326	0.343	159900	0.343	up	up	correct
XOSWW.US	Xos Equity Warrants	20231017	0.0259	0.037	0.0241	0.03	40352	0.03	up	up	correct
XP.US	XP Inc	20231017	21.23	21.695	20.95	21.38	4089500	21.38	up	up	correct
XPEL.US	XPEL Inc	20231017	64.51	65.36	64.07	64.2	397900	64.2	down	down	correct
XPER.US	Xperi Holding Corporation	20231017	8.73	9.08	8.73	8.95	284100	8.95	up	down	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20231017	5.87	5.87	5.87	5.87	0	5.8154
XRAY.US	DENTSPLY SIRONA Inc	20231017	31.18	32.33	31.18	32.12	5088500	32.12	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20231017	0.303	0.303	0.281	0.281	24400	0.281	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20231017	14.24	14.66	14.24	14.58	1538500	14.58	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20231017	9.48	9.48	9.48	9.48	0	9.4156
XSICX.US	Voya Senior Income Fund Class	20231017	9.46	9.46	9.46	9.46	0	9.3995
XSIIX.US	ING Senior Incm Fd	20231017	9.44	9.44	9.44	9.44	0	9.3734
XSIWX.US	ING Senior Incm Fd	20231017	9.49	9.49	9.49	9.49	0	9.4234
XSLCX.US	Invesco Senior Loan Fund Class	20231017	5.87	5.87	5.87	5.87	0	5.8161
XTLB.US	XTL Biopharmaceuticals Ltd	20231017	0.89	0.98	0.89	0.91	4000	0.91	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20231017	0.5	0.58	0.476	0.566	1462700	0.566	up	up	correct
YELL.US	Yellow Corporation	20231017	1.34	1.5	1.34	1.49	98800	1.49	up	down	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20231017	0.595	0.759	0.586	0.72	2028200	0.72	up	down	incorrect
YI.US	111 Inc	20231017	2.53	2.54	2.48	2.51	45600	2.51	down	up	incorrect
YJ.US	Yunji Inc	20231017	0.83	0.99	0.75	0.93	41700	0.93	up	up	correct
YMAB.US	Y	20231017	5.35	5.63	5.25	5.4	204300	5.4	up	down	incorrect
YNDX.US	Yandex N.V	20231017	18.94	18.94	18.94	18.94	1	18.94
YORW.US	The York Water Company	20231017	36.51	37.11	36.5	36.81	44500	36.81	up	up	correct
YQ.US	17 Education & Technology Group Inc	20231017	0.9	0.9	0.85	0.85	12500	0.85	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20231017	0.33	0.34	0.31	0.31	100700	0.31	down	down	correct
YTRA.US	Yatra Online Inc	20231017	1.86	1.93	1.86	1.86	56200	1.86
YVR.US	Liquid Media Group Ltd	20231017	0.0001	0.0001	0.0001	0.0001	0	0.0001
YY.US	JOYY Inc	20231017	40.22	40.89	40.08	40.38	250003	40.38	up	up	correct
Z.US	Zillow Group Inc	20231017	42.05	43.03	42.05	42.46	2961700	42.46	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20231017	212.29	216.57	212.29	212.99	355800	212.99	up	up	correct
ZCMD.US	Zhongchao Inc	20231017	1.06	1.09	1.06	1.08	700	1.08	up	up	correct
ZD.US	Ziff Davis Inc.	20231017	62.4	64.84	62.4	64.76	341000	64.76	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20231017	1.2	1.22	1.16	1.17	14800	1.17	down	down	correct
ZEUS.US	Olympic Steel Inc	20231017	49.71	52.372	49.71	51.93	62159	51.93	up	up	correct
ZG.US	Zillow Group Inc	20231017	40.8	41.7	40.8	41.1	384800	41.1	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20231017	17.02	17.495	16.97	17.4	4998400	17.4	up	up	correct
ZION.US	Zions Bancorporation National Association	20231017	35.53	37.19	35.5044	36.74	4232848	36.74	up	up	correct
ZIONL.US	ZIONL	20231017	25.05	25.05	24.94	24.95	9700	24.95	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20231017	25	25.13	25	25.08	8100	25.08	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20231017	18.6017	18.6017	18.6017	18.6017	177	18.6017
ZIVO.US	Zivo Bioscience Inc. Common Stock	20231017	0.78	0.7949	0.7	0.7211	3277	4.3266	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20231017	0.4409	0.4409	0.4409	0.4409	200	0.4409
ZKIN.US	ZK International Group Co. Ltd	20231017	0.603	0.603	0.58	0.587	11400	0.587	down	up	incorrect
ZLAB.US	Zai Lab Limited	20231017	25	25.29	24.7	24.94	159600	24.94	down	down	correct
ZM.US	Zoom Video Communications Inc	20231017	62.68	64.92	62.6521	63.84	3031991	63.84	up	down	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20231017	18.47	19.14	18.47	18.75	638600	18.75	up	up	correct
ZS.US	Zscaler Inc	20231017	170.21	175.36	169.8	172.29	1500000	172.29	up	up	correct
ZUMZ.US	Zumiez Inc	20231017	16.86	17.76	16.66	17.69	298400	17.69	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20231017	294.92	483.5	265	483.5	484762	483.5	up	up	correct
ZYXI.US	Zynex Inc	20231017	8.13	8.42	8.03	8.37	233100	8.37	up	up	correct