CollectAI

close-nasdaq_stocks

2024/09/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20240924	6.45	6.45	6.45	6.45	0	6.45
AACG.US	ATA Creativity Global	20240924	0.625	0.7309	0.625	0.6796	99238	0.6796	up	up	correct
AADI.US	Aadi Bioscience Inc	20240924	1.91	1.91	1.8	1.89	185745	1.89	down	up	incorrect
AAIDX.US	AAIDX	20240924	20.36	20.36	20.36	20.36	0	20.209
AAL.US	American Airlines Group Inc	20240924	11.02	11.19	10.92	11.04	29446500	11.04	up	up	correct
AAME.US	Atlantic American Corporation	20240924	1.56	1.6799	1.5525	1.59	2811	1.59	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20240924	14.36	16.99	14.3	15.98	5535558	15.98	up	up	correct
AAON.US	AAON Inc	20240924	107.9	109.07	106.7451	107.39	612746	107.39	down	down	correct
AAPL.US	Apple Inc	20240924	228.65	229.35	225.73	227.37	43556100	227.37	down	down	correct
AATC.US	Image Sensing Systems Inc	20240924	7.9	7.93	7.85	7.85	3473	7.85	down	down	correct
ABCB.US	Ameris Bancorp	20240924	63.73	63.875	62.25	62.34	318140	62.1875	down	down	correct
ABCL.US	AbCellera Biologics Inc	20240924	2.48	2.56	2.4601	2.52	1680559	2.52	up	down	incorrect
ABEO.US	Abeona Therapeutics Inc	20240924	5.94	5.94	5.69	5.76	180910	5.76	down	down	correct
ABNB.US	Airbnb Inc	20240924	130.58	131.67	129.59	131.48	4189105	131.48	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20240924	2.39	2.49	2.37	2.44	87650	2.44	up	up	correct
ABR.US	PF	20240924	18.98	19.1	18.82	19.05	60432	18.6777	up	up	correct
ABSI.US	Absci Corporation Common Stock	20240924	4.06	4.06	3.8709	3.96	599910	3.96	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20240924	4.05	4.06	3.95	4.02	781779	4.02	down	up	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20240924	0.676	0.6863	0.671	0.6712	46582	0.6712	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20240924	16.29	16.34	15.29	15.84	3896016	15.84	down	down	correct
ACB.US	Aurora Cannabis Inc	20240924	5.62	5.9	5.62	5.74	514493	5.74	up	up	correct
ACCD.US	Accolade Inc	20240924	3.87	3.95	3.79	3.92	622479	3.92	up	down	incorrect
ACET.US	Adicet Bio Inc	20240924	1.43	1.441	1.37	1.39	388082	1.39	down	down	correct
ACGL.US	Arch Capital Group Ltd	20240924	113.66	114.19	112.79	113.35	1091094	113.35	down	up	incorrect
ACGLN.US	Arch Capital Group Ltd	20240924	20.63	20.679	20.51	20.61	33000	20.61	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20240924	23.79	23.863	23.69	23.8	15100	23.8	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20240924	76.18	76.98	75.78	76.61	292701	76.61	up	up	correct
ACHL.US	Achilles Therapeutics plc	20240924	1	1.01	0.9423	0.95	212409	0.95	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20240924	4.39	4.43	4.3	4.34	69427	4.34	down	up	incorrect
ACIU.US	AC Immune SA	20240924	3.76	3.8	3.65	3.72	82510	3.72	down	down	correct
ACIW.US	ACI Worldwide Inc	20240924	50.36	50.58	49.9101	50.2	586893	50.2	down	down	correct
ACLS.US	Axcelis Technologies Inc	20240924	103.38	104.95	102	103.55	446048	103.55	up	up	correct
ACMR.US	ACM Research Inc	20240924	17.72	18.3	17.12	18.2	1461707	18.2	up	up	correct
ACNB.US	ACNB Corporation	20240924	43.26	43.67	42.045	43.2	32590	43.2	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20240924	1.17	1.1793	1.15	1.16	323499	1.16	down	down	correct
ACST.US	Acasti Pharma Inc	20240924	2.585	2.7	2.56	2.56	40558	2.56	down	up	incorrect
ACT.US	Enact Holdings Inc. Common Stock	20240924	36.51	36.51	35.845	35.94	350136	35.94	down	down	correct
ACTG.US	Acacia Research Corporation	20240924	4.62	4.775	4.62	4.76	268104	4.76	up	up	correct
ACVA.US	ACV Auctions Inc	20240924	20.76	21.09	20.59	20.92	820575	20.92	up	down	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20240924	1.86	1.92	1.82	1.83	39472	1.83	down	down	correct
ADAG.US	Adagene Inc	20240924	2.28	2.3	2.11	2.23	71075	2.23	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20240924	0.95	0.9884	0.95	0.971	613889	0.971	up	up	correct
ADBE.US	Adobe Inc	20240924	527.72	530.2999	521.71	524.07	2842054	524.07	down	down	correct
ADC.US	PA	20240924	20.38	21.01	20.38	20.885	14139	20.7985	up	up	correct
ADI.US	Analog Devices Inc	20240924	228.64	230.8	226.82	227.33	1984834	227.33	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20240924	1.05	1.08	1.04	1.05	53377	1.05
ADMA.US	ADMA Biologics Inc	20240924	19.93	20.05	19.07	19.29	6647154	19.29	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20240924	2.26	2.35	1.95	2.02	80000	2.02	down	up	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20240924	0.009	0.009	0.0077	0.009	33181	0.009
ADP.US	Automatic Data Processing Inc	20240924	277.46	277.96	275	276.64	1436862	276.64	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20240924	4.25	4.3	4.14	4.17	592248	4.17	down	down	correct
ADSK.US	Autodesk Inc	20240924	267.94	270.115	266.62	269.65	870049	269.65	up	up	correct
ADTN.US	ADTRAN Inc	20240924	5.63	6.0475	5.63	6.02	549259	6.02	up	up	correct
ADTX.US	Aditxt Inc	20240924	0.26	0.264	0.2194	0.2263	69140	9.052	down	down	correct
ADUS.US	Addus HomeCare Corporation	20240924	132.78	133.755	131.81	133.29	114683	133.29	up	up	correct
ADV.US	Advantage Solutions Inc	20240924	3.62	3.73	3.58	3.7	408145	3.7	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20240924	6.91	7.11	6.865	6.94	289044	6.94	up	up	correct
ADVWW.US	Advantage Solutions Inc	20240924	0.0233	0.0299	0.0233	0.0298	5341	0.0298	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20240924	10.345	10.6615	10.21	10.21	33745	10.21	down	down	correct
ADXS.US	Advaxis Inc	20240924	0.02	0.02	0.02	0.02	0	0.02
AEAEU.US	AltEnergy Acquisition Corp. Unit	20240924	11.09	11.09	11.09	11.09	0	11.09
AEHL.US	Antelope Enterprise Holdings Limited	20240924	0.8191	0.85	0.6913	0.75	238622	0.75	down	down	correct
AEHR.US	Aehr Test Systems	20240924	12.4	12.7754	12.2	12.315	545462	12.315	down	down	correct
AEI.US	Alset EHome International Inc	20240924	1.14	1.21	1.04	1.0801	9687	1.0801	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20240924	102.01	103.58	100.73	101.37	155878	101.37	down	down	correct
AEMD.US	Aethlon Medical Inc	20240924	0.3995	0.448	0.39	0.4327	601321	0.4327	up	up	correct
AEP.US	American Electric Power Company Inc	20240924	101.84	103.02	101.28	101.41	3226900	101.41	down	down	correct
AEYE.US	AudioEye Inc	20240924	23.66	23.8	22.85	23.58	85633	23.58	down	down	correct
AFBI.US	Affinity Bancshares Inc	20240924	21.49	21.67	21.46	21.55	5959	21.55	up	down	incorrect
AFCG.US	AFC Gamma Inc	20240924	10.76	10.785	10.66	10.7	351800	10.3663	down	up	incorrect
AFIB.US	Acutus Medical Inc	20240924	0.1235	0.13	0.1	0.1095	514066	0.1095	down	down	correct
AFMD.US	Affimed N.V	20240924	3.41	3.47	3.34	3.39	61483	3.39	down	down	correct
AFRM.US	Affirm Holdings Inc	20240924	44.6	44.88	42.36	44.62	10047310	44.62	up	up	correct
AFYA.US	Afya Limited	20240924	16.19	16.67	16.18	16.54	111086	16.54	up	up	correct
AGBA.US	AGBA Acquisition Limited	20240924	1.0328	1.0638	0.9553	1.007	310451	4.0279	down	down	correct
AGBAW.US	AGBA Acquisition Limited	20240924	0.18	0.2	0.1501	0.196	9477	0.196	up	down	incorrect
AGEN.US	Agenus Inc	20240924	5.36	5.36	5.02	5.17	528117	5.17	down	down	correct
AGFY.US	Agrify Corporation	20240924	0.248	0.254	0.213	0.224	31120	3.36	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20240924	45.8	46.95	44.8	46.59	339384	46.59	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20240924	1.62	1.74	1.53	1.56	120079	1.56	down	down	correct
AGNC.US	AGNC Investment Corp	20240924	10.4	10.5199	10.39	10.47	23613189	10.3507	up	up	correct
AGNCM.US	AGNC Investment Corp	20240924	25.5	25.53	25.4355	25.53	4987	24.8958	up	up	correct
AGNCN.US	AGNC Investment Corp	20240924	25.77	25.85	25.7601	25.83	17818	25.1493	up	up	correct
AGNCO.US	AGNC Investment Corp	20240924	25.36	25.47	25.32	25.42	32500	25.0115	up	up	correct
AGNCP.US	AGNC Investment Corp.	20240924	24.8	24.99	24.8	24.88	40272	24.4916	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20240924	0.0521	0.0539	0.0511	0.0521	4510574	0.0521
AGYS.US	Agilysys Inc	20240924	107.62	108.53	105.92	107.91	145274	107.91	up	up	correct
AHCO.US	AdaptHealth Corp	20240924	11.09	11.235	10.535	10.61	1052595	10.61	down	down	correct
AIHS.US	Senmiao Technology Limited	20240924	1.2	1.25	1.15	1.21	66890	1.21	up	down	incorrect
AIP.US	Arteris Inc. Common Stock	20240924	7.49	7.49	7.2	7.39	146724	7.39	down	down	correct
AIRG.US	Airgain Inc	20240924	7.27	7.85	7.27	7.7	26360	7.7	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20240924	5.55	6.1199	5.55	5.85	166541	5.85	up	up	correct
AIRT.US	Air T Inc	20240924	17	17.29	16.775	17.24	12733	17.24	up	up	correct
AIRTP.US	Air T Inc	20240924	17.31	17.31	17.2	17.2	1500	17.2	down	down	correct
AKAM.US	Akamai Technologies Inc	20240924	100.99	102.49	100.575	101.84	1457891	101.84	up	down	incorrect
AKBA.US	Akebia Therapeutics Inc	20240924	1.33	1.35	1.29	1.35	1155759	1.35	up	up	correct
AKRO.US	Akero Therapeutics Inc	20240924	28.37	28.57	27.69	28.05	474224	28.05	down	down	correct
AKTS.US	Akoustis Technologies Inc	20240924	0.068	0.0709	0.0651	0.07	5406388	0.07	up	up	correct
AKTX.US	Akari Therapeutics Plc	20240924	3.06	3.2498	2.57	2.98	15179	2.98	down	up	incorrect
AKYA.US	Akoya Biosciences Inc	20240924	2.77	2.85	2.77	2.82	102988	2.82	up	up	correct
ALCO.US	Alico Inc	20240924	28.03	28.03	27.52	27.78	17408	27.7304	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20240924	5.68	5.77	5.585	5.65	529526	5.65	down	down	correct
ALEC.US	Alector Inc	20240924	5.49	5.49	5.1	5.2	343292	5.2	down	down	correct
ALF.US	Alfi Inc	20240924	9.99	10.005	9.99	10.005	11700	10.005	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20240924	22.43	23.09	22.21	23.04	2021826	23.04	up	up	correct
ALGN.US	Align Technology Inc	20240924	255.61	260.35	246.9	249.01	673100	249.01	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20240924	8.5	8.5	7.35	8.15	129014	8.15	down	up	incorrect
ALGT.US	Allegiant Travel Company	20240924	46.27	48.85	46.27	48.51	326125	48.51	up	up	correct
ALHC.US	Alignment Healthcare Inc	20240924	11	11.2	10.92	11.05	1089272	11.05	up	down	incorrect
ALKS.US	Alkermes plc	20240924	28.24	28.265	27.35	27.37	1846651	27.37	down	down	correct
ALKT.US	Alkami Technology Inc	20240924	31.29	31.47	30.61	30.8	245823	30.8	down	up	incorrect
ALLK.US	Allakos Inc	20240924	0.575	0.5871	0.5405	0.56	369400	0.56	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20240924	2.69	2.74	2.62	2.67	1168877	2.67	down	up	incorrect
ALLT.US	Allot Ltd	20240924	3.03	3.06	2.97	3.05	29358	3.05	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20240924	271.56	271.66	267.13	271	489600	271	down	up	incorrect
ALOT.US	AstroNova Inc	20240924	13.725	13.81	13.3	13.39	23588	13.39	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20240924	0.344	0.355	0.3303	0.3303	34331	0.3303	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20240924	56.41	56.6	55.19	55.2	251350	55.2	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20240924	3.71	3.72	3.3308	3.36	67522	3.36	down	up	incorrect
ALRS.US	Alerus Financial Corporation	20240924	21.63	22.01	21.63	21.83	22979	21.83	up	up	correct
ALT.US	Altimmune Inc	20240924	7.16	7.22	6.83	7.12	2234395	7.12	down	up	incorrect
ALTM.US	Altus Midstream Company	20240924	2.61	2.67	2.56	2.58	13601200	2.58	down	down	correct
ALTO.US	Alto Ingredients Inc	20240924	1.6	1.66	1.58	1.59	274600	1.59	down	down	correct
ALTR.US	Altair Engineering Inc	20240924	94.04	94.31	92.3	93.71	321061	93.71	down	down	correct
ALVR.US	AlloVir Inc	20240924	0.7603	0.7784	0.7508	0.7636	148976	0.7636	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20240924	2.04	2.06	1.87	1.95	537811	1.95	down	up	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20240924	1.52	1.59	1.5	1.58	180639	1.58	up	up	correct
AMAL.US	Amalgamated Financial Corp	20240924	31.23	31.53	30.93	31.09	117949	31.09	down	down	correct
AMAT.US	Applied Materials Inc	20240924	196.51	197.85	193.76	196.78	4849713	196.78	up	up	correct
AMBA.US	Ambarella Inc	20240924	54.81	55.69	53.87	54.27	421808	54.27	down	up	incorrect
AMCX.US	AMC Networks Inc	20240924	7.9	7.936	7.08	7.66	3264560	7.66	down	down	correct
AMD.US	Advanced Micro Devices Inc	20240924	157.46	159.64	154.58	158.32	27531199	158.32	up	up	correct
AMED.US	Amedisys Inc	20240924	96.85	97.0325	96.73	97.01	407412	97.01	up	down	incorrect
AMGN.US	Amgen Inc	20240924	333.15	335.41	330.5	330.92	2101019	330.92	down	down	correct
AMKR.US	Amkor Technology Inc	20240924	31.41	31.66	30.24	30.4	1688367	30.4	down	down	correct
AMPG.US	AmpliTech Group Inc	20240924	0.82	0.859	0.8101	0.8549	32138	0.8549	up	down	incorrect
AMPGW.US	AmpliTech Group Inc	20240924	0.05	0.05	0.05	0.05	0	0.05
AMPH.US	Amphastar Pharmaceuticals Inc	20240924	48.69	48.9476	47.21	47.39	256437	47.39	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20240924	8.8	8.85	8.56	8.6	342177	8.6	down	down	correct
AMRK.US	A	20240924	42.87	43.61	42.39	42.95	265498	42.7468	up	up	correct
AMRN.US	Amarin Corporation plc	20240924	0.5705	0.5837	0.565	0.5832	608596	0.5832	up	up	correct
AMSC.US	American Superconductor Corporation	20240924	24.46	24.6977	23	24.03	1685045	24.03	down	down	correct
AMSF.US	AMERISAFE Inc	20240924	48.17	48.26	47.67	47.85	91447	47.85	down	down	correct
AMST.US	Amesite Inc	20240924	2.48	2.71	2.48	2.49	22890	2.49	up	up	correct
AMSWA.US	American Software Inc	20240924	10.92	11.1	10.85	11.05	171570	11.05	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20240924	21.51	21.56	21.1	21.22	55867	21.22	down	down	correct
AMTX.US	Aemetis Inc	20240924	2.43	2.565	2.43	2.49	520377	2.49	up	up	correct
AMWD.US	American Woodmark Corporation	20240924	93.58	93.85	91.46	91.78	186560	91.78	down	down	correct
AMZN.US	Amazon.com Inc	20240924	194.27	195.37	190.13	193.96	43478930	193.96	down	down	correct
ANAB.US	AnaptysBio Inc	20240924	35.55	35.55	34.45	34.88	233545	34.88	down	down	correct
ANDE.US	The Andersons Inc	20240924	49.72	50.89	49.0438	50.21	172616	50.0197	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20240924	2.29	2.29	2.05	2.09	21535	2.09	down	down	correct
ANGI.US	Angi Inc	20240924	2.81	2.828	2.72	2.73	470735	2.73	down	down	correct
ANGO.US	AngioDynamics Inc	20240924	7.52	7.595	7.445	7.58	233169	7.58	up	up	correct
ANIK.US	Anika Therapeutics Inc	20240924	25.02	25.02	24.5844	24.71	54455	24.71	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20240924	60.11	60.92	58.51	58.52	150354	58.52	down	down	correct
ANIX.US	Anixa Biosciences Inc	20240924	3.4	3.4	3.2601	3.38	33931	3.38	down	up	incorrect
ANNX.US	Annexon Inc	20240924	6.65	6.65	6.29	6.3	2107915	6.3	down	down	correct
ANSS.US	ANSYS Inc	20240924	322.56	324.38	317.53	324.19	323700	324.19	up	up	correct
ANTE.US	AirNet Technology Inc	20240924	0.28	0.2863	0.28	0.2811	40106	0.2811	up	up	correct
ANY.US	Sphere 3D Corp	20240924	0.8787	0.9	0.8375	0.89	231168	0.89	up	up	correct
APA.US	APA Corporation	20240924	25.95	26.01	25.32	25.34	3469246	25.0877	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20240924	35.15	35.812	34.5323	35.06	203764	35.06	down	down	correct
AOUT.US	American Outdoor Brands Inc	20240924	9.04	9.15	8.98	9.03	22251	9.03	down	down	correct
APDN.US	Applied DNA Sciences Inc	20240924	1.11	1.13	0.9316	0.955	1661769	0.955	down	down	correct
APEI.US	American Public Education Inc	20240924	14.64	14.97	14.12	14.8	296016	14.8	up	up	correct
API.US	Agora Inc	20240924	2.04	2.125	2.02	2.07	244904	2.07	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20240924	32.77	32.785	30.74	30.75	2649305	30.75	down	up	incorrect
APLT.US	Applied Therapeutics Inc	20240924	7.76	8.25	7.51	8.105	3872812	8.105	up	up	correct
APM.US	Aptorum Group Limited	20240924	2.0609	2.0609	1.98	2.025	28509	2.025	down	up	incorrect
APOG.US	Apogee Enterprises Inc	20240924	68.04	68.05	66.68	66.71	77918	66.4973	down	down	correct
APP.US	AppLovin Corporation	20240924	126.51	130.39	125.89	129.08	4925232	129.08	up	down	incorrect
APPF.US	AppFolio Inc	20240924	236.48	239.31	234.92	238.51	143913	238.51	up	up	correct
APPN.US	Appian Corporation	20240924	33.12	33.41	32.44	32.57	387318	32.57	down	down	correct
APPS.US	Digital Turbine Inc	20240924	2.71	2.785	2.67	2.76	1300805	2.76	up	up	correct
APRE.US	Aprea Therapeutics Inc	20240924	3.15	3.15	2.965	2.98	11231	2.98	down	down	correct
APTO.US	Aptose Biosciences Inc	20240924	0.4145	0.4145	0.396	0.401	33853	0.401	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20240924	0.1757	0.1805	0.1674	0.1735	867694	0.1735	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20240924	1.49	1.55	1.48	1.52	8543	1.52	up	up	correct
APYX.US	Apyx Medical Corporation	20240924	1.15	1.27	1.15	1.19	23885	1.19	up	up	correct
AQB.US	AquaBounty Technologies Inc	20240924	1.18	1.31	1.15	1.17	25200	1.17	down	down	correct
AQMS.US	Aqua Metals Inc	20240924	0.1912	0.1988	0.189	0.1908	486212	0.1908	down	up	incorrect
AQST.US	Aquestive Therapeutics Inc	20240924	4.93	5.075	4.89	5.04	899147	5.04	up	up	correct
ARAY.US	Accuray Incorporated	20240924	1.75	1.865	1.735	1.77	794787	1.77	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20240924	1.94	1.9488	1.92	1.94	20611	1.94
ARBEW.US	Arbe Robotics Ltd. Warrant	20240924	0.21	0.21	0.21	0.21	35	0.21
ARBK.US	Argo Blockchain plc American Depositary Shares	20240924	1.17	1.17	1.06	1.13	385345	1.13	down	up	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20240924	10.26	10.35	10.2	10.21	13400	9.6678	down	down	correct
ARCB.US	ArcBest Corporation	20240924	112.3	113.18	111.5	113.05	171100	113.05	up	down	incorrect
ARCC.US	Ares Capital Corporation	20240924	20.7	20.835	20.685	20.71	3098162	20.71	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20240924	21.16	21.96	21.12	21.74	339180	21.74	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20240924	0.001	0.001	0.001	0.001	0	0.001
ARDX.US	Ardelyx Inc	20240924	5.99	6.05	5.72	5.93	2484687	5.93	down	down	correct
AREC.US	American Resources Corporation	20240924	0.649	0.72	0.61	0.712	276521	0.712	up	up	correct
ARGO.US	PA	20240924	24.66	24.7099	24.51	24.52	38606	24.52	down	down	correct
ARGX.US	argenx SE	20240924	522.35	526.05	512.01	519.76	296400	519.76	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20240924	13.31	13.33	12.44	12.54	942611	12.54	down	down	correct
ARKO.US	Arko Corp	20240924	6.9	6.91	6.68	6.86	191323	6.86	down	down	correct
ARKOW.US	Arko Corp	20240924	0.5	0.83	0.3325	0.4675	1000	0.4675	down	down	correct
ARKR.US	Ark Restaurants Corp	20240924	11.79	11.79	11.61	11.61	2380	11.61	down	up	incorrect
ARLP.US	Alliance Resource Partners L.P	20240924	24.37	24.9	24.3001	24.56	285256	24.56	up	down	incorrect
AROW.US	Arrow Financial Corporation	20240924	29.07	29.1	28.5524	28.73	22237	28.4514	down	up	incorrect
ARQQ.US	Arqit Quantum Inc	20240924	0.225	0.254	0.22	0.25	87428	6.25	up	down	incorrect
ARQQW.US	Arqit Quantum Inc. Warrants	20240924	0.37	0.37	0.37	0.37	1092	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20240924	9.61	10.035	9.4	9.68	1327918	9.68	up	up	correct
ARRY.US	Array Technologies Inc	20240924	6.46	6.51	6.28	6.35	3585642	6.35	down	down	correct
ARTL.US	Artelo Biosciences Inc	20240924	1.16	1.16	1.1127	1.13	4863	1.13	down	down	correct
ARTNA.US	Artesian Resources Corporation	20240924	36.9	37.0831	36.53	36.53	34352	36.53	down	down	correct
ARTW.US	Art's	20240924	1.8	1.81	1.73	1.76	29740	1.76	down	up	incorrect
ARVN.US	Arvinas Inc	20240924	24.31	24.87	24.25	24.73	385697	24.73	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20240924	20.01	20.55	19.8404	20.14	803740	20.14	up	up	correct
ASLE.US	AerSale Corporation	20240924	5.16	5.16	5.03	5.06	271408	5.06	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20240924	21.81	21.81	21.81	21.81	0	21.6836
ASMB.US	Assembly Biosciences Inc	20240924	17.73	17.99	15	15.15	149760	15.15	down	down	correct
ASML.US	ASML Holding N.V	20240924	809.55	816.5	801	814	881228	812.099	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20240924	60.86	61.6899	60.7	61.2	858350	61.2	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20240924	1.152	1.16	1.07	1.11	46982	1.11	down	down	correct
ASPU.US	Aspen Group Inc	20240924	0.0037	0.0038	0.0037	0.0038	14909	0.0038	up	down	incorrect
ASRT.US	Assertio Holdings Inc	20240924	1.2	1.21	1.15	1.17	510742	1.17	down	down	correct
ASRV.US	AmeriServ Financial Inc	20240924	2.61	2.68	2.6	2.68	7260	2.68	up	up	correct
ASTC.US	Astrotech Corporation	20240924	7.8	8	7.72	8	4349	8	up	up	correct
ASTE.US	Astec Industries Inc	20240924	31.82	32.16	31.67	31.7	99958	31.7	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20240924	9.97	10.51	9.91	10.21	845781	10.21	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20240924	1.7121	1.83	1.7121	1.83	20920	1.83	up	up	correct
ASTS.US	AST SpaceMobile Inc	20240924	26.44	26.9	25.27	25.85	8429953	25.85	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20240924	15	15.31	13.67	14.35	295090	14.3394	down	down	correct
ASUR.US	Asure Software Inc	20240924	9.38	9.38	9.115	9.16	73734	9.16	down	down	correct
ASYS.US	Amtech Systems Inc	20240924	5.91	6.19	5.91	6.07	29476	6.07	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20240924	1.2	1.22	1.18	1.18	415599	1.18	down	down	correct
ATCOL.US	Atlas Corp	20240924	25.15	25.4	25.15	25.32	2383	24.8735	up	up	correct
ATEC.US	Alphatec Holdings Inc	20240924	5.57	5.685	5.445	5.59	1147152	5.59	up	up	correct
ATER.US	Aterian Inc	20240924	3.08	3.19	2.89	3.05	95876	3.05	down	up	incorrect
ATEX.US	Anterix Inc	20240924	38.07	39.22	37.97	38.11	91374	38.11	up	up	correct
ATHA.US	Athira Pharma Inc	20240924	0.4231	0.4485	0.4165	0.4461	541426	0.4461	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20240924	1.24	1.2801	1.2101	1.255	25217	1.255	up	up	correct
ATIF.US	ATIF Holdings Limited	20240924	1.01	1.12	1.01	1.11	1371	1.11	up	down	incorrect
ATLC.US	Atlanticus Holdings Corporation	20240924	34.42	34.63	34.08	34.63	7773	34.63	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20240924	23.945	24.09	23.74	24.07	5810	23.6846	up	down	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20240924	22.85	23.139	22.78	22.9	6400	22.9	up	up	correct
ATLO.US	Ames National Corporation	20240924	18.75	18.75	18.61	18.61	7661	18.61	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20240924	0.04	0.04	0.04	0.04	14700	0.04
ATNF.US	180 Life Sciences Corp	20240924	1.9	1.945	1.8	1.87	32900	1.87	down	up	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20240924	0.0082	0.0089	0.007	0.0087	131155	0.0087	up	up	correct
ATNI.US	ATN International Inc	20240924	30.26	31.58	30.095	31.52	90075	31.2905	up	up	correct
ATOM.US	Atomera Incorporated	20240924	2.49	2.6	2.43	2.56	109008	2.56	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20240924	1.43	1.436	1.38	1.4	458168	1.4	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20240924	7.51	7.6	7.1	7.55	107804	7.55	up	up	correct
ATRC.US	AtriCure Inc	20240924	29.09	29.67	28.815	29.5	527344	29.5	up	up	correct
ATRO.US	Astronics Corporation	20240924	20.21	20.21	19.91	20.12	73600	20.12	down	down	correct
ATSG.US	Air Transport Services Group Inc	20240924	15.43	15.65	15.28	15.47	333645	15.47	up	down	incorrect
ATXI.US	Avenue Therapeutics Inc	20240924	2.5	2.59	2.21	2.25	37493	2.25	down	down	correct
ATXS.US	Astria Therapeutics Inc	20240924	12.42	12.72	12.08	12.5	729410	12.5	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20240924	38.38	38.61	37.51	37.52	293546	37.52	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20240924	24.5	24.5799	24.2555	24.38	14740	24.38	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20240924	21.39	21.98	21.0001	21.7	4650	21.7	up	up	correct
AUDC.US	AudioCodes Ltd	20240924	8.91	9.47	8.91	9.34	216048	9.34	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20240924	2.33	2.34	2.33	2.34	33791	2.34	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20240924	7.48	7.83	6.74	6.8	15600	6.8	down	up	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20240924	7.15	7.15	6.805	7.02	987300	7.02	down	down	correct
AUR.US	Aurora Innovation Inc	20240924	5.17	6.34	5.13	6.3	18372840	6.3	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20240924	9.17	9.19	8.88	9.1	104477	9.1	down	down	correct
AUROW.US	Aurora Innovation Inc	20240924	0.51	0.8485	0.5	0.8	327880	0.8	up	up	correct
AUTL.US	Autolus Therapeutics plc	20240924	3.53	3.61	3.42	3.51	523626	3.51	down	down	correct
AUUD.US	Auddia Inc	20240924	0.758	0.767	0.7001	0.724	304083	0.724	down	down	correct
AUUDW.US	Auddia Inc	20240924	0.0301	0.0516	0.03	0.0516	27200	0.0516	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20240924	5.5	5.86	5.44	5.59	458807	5.59	up	down	incorrect
AVAV.US	AeroVironment Inc	20240924	203.8	203.8	197.33	197.82	361374	197.82	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20240924	12.92	13	12.5608	12.78	868062	12.78	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20240924	8.28	8.34	8.115	8.21	1799634	8.21	down	up	incorrect
AVGO.US	Broadcom Inc	20240924	172.81	175.99	171.68	174.84	34223405	174.84	up	up	correct
AVGR.US	Avinger Inc	20240924	0.94	0.969	0.93	0.9532	34726	0.9532	up	down	incorrect
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20240924	10	10	10	10	0	10
AVIR.US	Atea Pharmaceuticals Inc	20240924	3.46	3.57	3.42	3.5	176479	3.5	up	up	correct
AVNW.US	Aviat Networks Inc	20240924	22.74	22.87	22.1	22.47	116409	22.47	down	up	incorrect
AVO.US	Mission Produce Inc	20240924	13.03	13.0584	12.75	12.77	315157	12.77	down	down	correct
AVPT.US	Avepoint Inc	20240924	11.63	11.785	11.53	11.74	811673	11.74	up	up	correct
AVPTW.US	AVPTW	20240924	2.44	2.54	2.44	2.52	186736	2.52	up	down	incorrect
AVT.US	Avnet Inc	20240924	53.26	53.37	52.82	53.09	440314	53.09	down	down	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20240924	1.95	1.98	1.9	1.955	338696	1.955	up	down	incorrect
AVTX.US	Avalo Therapeutics Inc	20240924	9.668	9.8	9.492	9.75	10820	9.75	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20240924	5.53	5.67	5.4021	5.56	418857	5.56	up	up	correct
AWH.US	Aspira Women's Health Inc	20240924	0.7997	0.8	0.7804	0.786	28200	0.786	down	down	correct
AWRE.US	Aware Inc	20240924	1.77	1.79	1.75	1.75	169799	1.75	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20240924	1.53	1.5799	1.51	1.53	68192	1.53
AXGN.US	AxoGen Inc	20240924	14.1	14.46	14.05	14.37	518600	14.37	up	up	correct
AXNX.US	Axonics Inc	20240924	69	69.335	68.95	69.26	573060	69.26	up	up	correct
AXON.US	Axon Enterprise Inc	20240924	395.59	395.69	388.355	393.66	279634	393.66	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20240924	91.51	91.51	89.23	91.31	402576	91.31	down	up	incorrect
AXTI.US	AXT Inc	20240924	2.04	2.15	2.04	2.08	479221	2.08	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20240924	22.03	22.05	21.98	22	933508	22	down	down	correct
AYRO.US	Ayro Inc	20240924	0.8	0.84	0.8	0.8051	19765	0.8051	up	up	correct
AYTU.US	Aytu Biopharma Inc	20240924	2.39	2.515	2.39	2.43	29057	2.43	up	down	incorrect
AZN.US	AstraZeneca PLC	20240924	77.2	77.33	76.83	76.87	4550457	76.87	down	down	correct
AZPN.US	Aspen Technology Inc	20240924	233.69	233.75	231.72	233.55	155100	233.55	down	down	correct
BAC.US	PQ	20240924	20.84	20.94	20.76	20.93	82824	20.93	up	up	correct
BAND.US	Bandwidth Inc	20240924	17.46	17.605	17.17	17.43	161981	17.43	down	down	correct
BANF.US	BancFirst Corporation	20240924	107.12	107.49	105.96	106.97	115836	106.4993	down	up	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20240924	25.88	25.88	25.87	25.87	400	25.4221	down	down	correct
BANR.US	Banner Corporation	20240924	60.78	61.135	59.78	60.07	208227	60.07	down	down	correct
BANX.US	StoneCastle Financial Corp	20240924	21.35	21.49	21.28	21.33	22374	20.8815	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20240924	2.2	2.25	2.17	2.2	3000	2.2
BASE.US	Couchbase Inc. Common Stock	20240924	14.56	14.87	14.21	14.59	651069	14.59	up	up	correct
BATRA.US	The Liberty Braves Group	20240924	43.3	43.3	42.591	42.71	25200	42.71	down	down	correct
BATRK.US	The Liberty Braves Group	20240924	40.91	41	40.325	40.4	171000	40.4	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20240924	5.93	5.99	5.84	5.85	59229	5.85	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20240924	9.4	11	9.25	10.125	13015	10.125	up	up	correct
BBIG.US	Vinco Ventures Inc	20240924	0.0015	0.0025	0.0015	0.0025	1459	0.0025	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20240924	25.47	25.685	23.86	24.86	4031279	24.86	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20240924	2	2.25	1.9602	2.17	411558	2.17	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20240924	60.5	60.5	60.5	60.5	0	60.5
BBSI.US	Barrett Business Services Inc	20240924	36.78	36.83	36.33	36.59	73040	36.59	down	down	correct
BCAB.US	BioAtla Inc	20240924	1.66	1.755	1.66	1.69	302378	1.69	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20240924	12.41	12.41	12.15	12.17	26061	12.17	down	down	correct
BCDA.US	BioCardia Inc	20240924	2.5	2.5299	2.34	2.41	128764	2.41	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20240924	0.24	0.2638	0.24	0.241	30543	3.615	up	up	correct
BCML.US	BayCom Corp	20240924	23.51	23.79	23.375	23.44	20129	23.44	down	down	correct
BCOV.US	Brightcove Inc	20240924	2.03	2.05	1.99	2	37079	2	down	up	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20240924	9.155	9.75	9.11	9.23	10417	9.23	up	up	correct
BCPC.US	Balchem Corporation	20240924	176.14	177.355	174.8	175.41	105616	175.41	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20240924	7.82	7.825	7.57	7.63	1905452	7.63	down	down	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20240924	11.1	11.1	11.1	11.1	29	11.1
BCTX.US	BriaCell Therapeutics Corp	20240924	0.6718	0.6822	0.6267	0.6324	1485843	0.6324	down	up	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20240924	0.2748	0.278	0.2642	0.278	690	0.278	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20240924	23.97	24.45	22.94	23.6	373218	23.6	down	up	incorrect
BDSX.US	Biodesix Inc	20240924	1.59	1.73	1.59	1.68	175024	1.68	up	down	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20240924	4.5	4.9	4.25	4.58	2629289	4.58	up	up	correct
BEAM.US	Beam Therapeutics Inc	20240924	24.74	24.85	24.21	24.77	1047186	24.77	up	down	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20240924	2.07	2.1185	2	2.03	106902	2.03	down	up	incorrect
BEATW.US	Heartbeam Inc. Warrant	20240924	0.5001	0.5001	0.5	0.5	10650	0.5	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20240924	85	85.6925	84.05	84.465	550405	84.465	down	down	correct
BEEM.US	Beam Global	20240924	4.93	5.05	4.79	4.95	69700	4.95	up	up	correct
BELFA.US	Bel Fuse Inc	20240924	99.62	101.39	97.895	99.94	17541	99.8821	up	up	correct
BELFB.US	Bel Fuse Inc	20240924	78.92	79.44	77.65	78.47	48848	78.4041	down	down	correct
BFC.US	Bank First Corporation	20240924	91.21	91.21	89.72	90.27	15381	89.87	down	down	correct
BFIN.US	BankFinancial Corporation	20240924	12.15	12.17	12	12	12236	12	down	up	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20240924	1.3	1.32	1.1901	1.26	497244	1.26	down	up	incorrect
BFRIW.US	Biofrontera Inc. Warrants	20240924	0.0233	0.039	0.0233	0.039	4391	0.039	up	up	correct
BFST.US	Business First Bancshares Inc	20240924	25.54	25.62	25.29	25.43	84631	25.43	down	down	correct
BGFV.US	Big 5 Sporting Goods Corporation	20240924	2.03	2.15	2.01	2.08	139565	2.08	up	down	incorrect
BGNE.US	BeiGene Ltd	20240924	204.55	210.76	203.51	209.31	312081	209.31	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20240924	10.51	10.51	10.51	10.51	1100	10.51
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20240924	0.29	0.3098	0.2858	0.3038	30271	0.3038	up	up	correct
BHF.US	Brighthouse Financial Inc	20240924	44.16	44.91	43.42	43.51	376397	43.51	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20240924	24.8	25.26	24.6	25.18	24400	25.18	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20240924	18.35	18.47	18.195	18.398	31400	18.398	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20240924	20.5	20.89	20.383	20.79	81200	20.79	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20240924	25.72	25.75	25.491	25.75	9800	25.75	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20240924	25.29	25.45	25	25.4	23500	25.4	up	up	correct
BIDU.US	Baidu Inc	20240924	92.8	94.885	91.62	94.81	7989389	94.81	up	down	incorrect
BIGC.US	BigCommerce Holdings Inc	20240924	5.92	5.93	5.775	5.85	1239122	5.85	down	down	correct
BIIB.US	Biogen Inc	20240924	199.99	199.99	193.54	194.12	1188000	194.12	down	down	correct
BILI.US	Bilibili Inc	20240924	17.39	18.64	17.39	18.63	17413039	18.63	up	up	correct
BIMI.US	BIMI International Medical Inc	20240924	0.15	0.15	0.0125	0.0125	5072	0.0125	down	down	correct
BIOL.US	BIOLASE Inc	20240924	0.0678	0.0702	0.0621	0.066	140239	0.066	down	up	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20240924	8.04	8.19	8	8.12	101360	8.12	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20240924	11.66	11.75	11.17	11.41	53621	11.41	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20240924	2.07	2.21	2.04	2.21	14925670	2.21	up	up	correct
BIVI.US	BioVie Inc	20240924	1.39	1.41	1.0404	1.18	2866728	1.18	down	up	incorrect
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20240924	0.139	0.147	0.1353	0.1447	772207	0.1447	up	down	incorrect
BJRI.US	BJ's Restaurants Inc	20240924	31.82	32.82	31.82	32.38	418372	32.38	up	up	correct
BKNG.US	Booking Holdings Inc	20240924	4128	4182.79	4084.9	4177.56	216040	4177.56	up	up	correct
BKR.US	Baker Hughes Company	20240924	37.02	37.14	36.08	36.34	6221700	36.34	down	up	incorrect
BKSC.US	Bank of South Carolina Corporation	20240924	11.95	11.95	11.8	11.8	310	11.6161	down	down	correct
BKYI.US	BIO	20240924	1.08	1.4491	1.02	1.08	1299415	1.08
BL.US	BlackLine Inc	20240924	51.47	52.0441	50.64	51.11	1275229	51.11	down	down	correct
BLBD.US	Blue Bird Corporation	20240924	53.79	53.9	52.57	52.9	428830	52.9	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20240924	2.304	2.6	2.3	2.6	17097	2.6	up	up	correct
BLDE.US	Blade Air Mobility Inc	20240924	3.04	3.04	2.9619	2.99	532791	2.99	down	up	incorrect
BLDEW.US	Blade Air Mobility Inc	20240924	0.1724	0.18	0.1724	0.18	12100	0.18	up	up	correct
BLDP.US	Ballard Power Systems Inc	20240924	1.68	1.73	1.66	1.73	2001345	1.73	up	up	correct
BLEUU.US	bleuacacia ltd Unit	20240924	10.91	10.91	10.91	10.91	0	10.91
BLFS.US	BioLife Solutions Inc	20240924	24.89	25.28	24.52	24.79	204623	24.79	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20240924	10.71	10.71	9.64	10.57	40022	10.57	down	down	correct
BLIN.US	Bridgeline Digital Inc	20240924	1.1917	1.1917	1.172	1.18	12079	1.18	down	down	correct
BLKB.US	Blackbaud Inc	20240924	84.69	85.035	83.745	84.07	137952	84.07	down	down	correct
BLMN.US	Bloomin' Brands Inc	20240924	16.78	17.27	16.62	16.63	897933	16.63	down	up	incorrect
BLNK.US	Blink Charging Co	20240924	1.69	1.75	1.69	1.74	2472635	1.74	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20240924	0.035	0.035	0.035	0.035	5	0.035
BLRX.US	BioLineRx Ltd	20240924	0.6498	0.6555	0.6371	0.6522	85801	0.6522	up	down	incorrect
BLUE.US	bluebird bio Inc	20240924	0.5073	0.5414	0.4861	0.5	8331840	0.5	down	up	incorrect
BLZE.US	Backblaze Inc. Class A Common Stock	20240924	6.07	6.16	5.9301	6.1	419564	6.1	up	down	incorrect
BMBL.US	Bumble Inc	20240924	5.93	6.295	5.93	6.24	2623462	6.24	up	up	correct
BMEA.US	Biomea Fusion Inc	20240924	8.25	8.27	7.9366	8	592586	8	down	down	correct
BMRA.US	Biomerica Inc	20240924	0.292	0.37	0.292	0.345	95878	0.345	up	up	correct
BMRC.US	Bank of Marin Bancorp	20240924	20.49	20.66	19.95	20	73615	20	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20240924	69.13	69.65	67.7501	69.48	2151301	69.48	up	up	correct
BNGO.US	Bionano Genomics Inc	20240924	0.4019	0.43	0.3904	0.42	1645790	0.42	up	up	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20240924	11.09	11.09	11.09	11.09	0	11.09
BNIXR.US	Bannix Acquisition Corp. Right	20240924	0.072	0.118	0.072	0.118	0	0.118	up	up	correct
BNIXW.US	Bannix Acquisition Corp. Warrant	20240924	0.017	0.017	0.017	0.017	100	0.017
BNR.US	Burning Rock Biotech Limited	20240924	3.58	3.7799	2.62	2.73	27135	2.73	down	down	correct
BNTC.US	Benitec Biopharma Inc	20240924	9.01	9.25	8.92	8.94	14553	8.94	down	up	incorrect
BNTX.US	BioNTech SE	20240924	116.79	119.6	115	118.47	1698119	118.47	up	up	correct
CADCX.US	CADCX	20240924	24.96	24.96	24.96	24.96	0	24.7922
BOKF.US	BOK Financial Corporation	20240924	106.85	107.105	104.1879	104.34	101371	104.34	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20240924	0.6201	0.635	0.5906	0.5976	247948	0.5976	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20240924	1.66	1.76	1.66	1.75	26235	1.75	up	up	correct
BOOM.US	DMC Global Inc	20240924	13.02	13.02	12.59	12.66	135045	12.66	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20240924	3.02	3.09	2.94	3	25236	3	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20240924	14.15	14.3628	13.9839	14	3572	14	down	up	incorrect
BOXL.US	Boxlight Corporation	20240924	0.441	0.486	0.44	0.451	54904	0.451	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20240924	89.87	90.98	89.18	90.27	435269	90.27	up	up	correct
BPOP.US	Popular Inc	20240924	100.33	101.36	99.68	100.28	677023	100.28	down	up	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20240924	25.885	25.885	25.885	25.885	559	25.7568
BPRN.US	The Bank of Princeton	20240924	37.39	37.6732	36.7727	37.27	17990	37.27	down	down	correct
BPTH.US	Bio	20240924	0.9131	0.998	0.8607	0.93	488053	0.93	up	down	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20240924	17.76	17.99	17.76	17.99	6500	17.99	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20240924	14.27	14.5	13.91	14.32	11200	14.32	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20240924	15.74	15.914	15.2	15.855	12700	15.855	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20240924	16.17	16.23	16.1	16.23	8800	16.23	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20240924	5.135	5.25	5.085	5.13	13600	5.13	down	down	correct
BRID.US	Bridgford Foods Corporation	20240924	9.48	9.77	9.36	9.505	8354	9.505	up	up	correct
BRKL.US	Brookline Bancorp Inc	20240924	10.23	10.24	10.1	10.15	991553	10.15	down	up	incorrect
BRKR.US	Bruker Corporation	20240924	67.4	68.73	66.96	68.32	895610	68.32	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20240924	2.08	2.13	2.035	2.08	39880	2.08
BROG.US	Brooge Energy Limited	20240924	1.67	1.67	1.5	1.6145	41063	1.6145	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20240924	1.8	1.8768	1.75	1.8397	7372	1.8397	up	down	incorrect
BRY.US	Berry Corporation	20240924	5.45	5.45	5.28	5.28	943614	5.28	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20240924	33.96	34.07	31.8	32.64	3270464	32.64	down	down	correct
BSBK.US	Bogota Financial Corp	20240924	7.78	8.57	7.78	8.57	10343	8.57	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20240924	14.71	14.79	14.5631	14.79	8619	14.79	up	down	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20240924	0.629	0.6393	0.6081	0.6383	166153	0.6383	up	up	correct
BSGM.US	BioSig Technologies Inc	20240924	0.302	0.335	0.302	0.3196	654	0.3196	up	up	correct
BSRR.US	Sierra Bancorp	20240924	30.31	30.31	29.66	29.76	29336	29.76	down	up	incorrect
BSVN.US	Bank7 Corp	20240924	38.6	38.745	38.24	38.5	11704	38.26	down	down	correct
BSY.US	Bentley Systems Incorporated	20240924	50.39	50.64	49.85	50.44	609749	50.44	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20240924	0.585	0.59	0.543	0.5658	572640	0.5658	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20240924	1.54	1.69	1.54	1.69	2964	1.69	up	down	incorrect
BTBT.US	Bit Digital Inc	20240924	3.48	3.615	3.32	3.6	9408518	3.6	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20240924	1.17	1.1744	1.14	1.17	90034	1.17
BTCY.US	Biotricity Inc. Common Stock	20240924	0.29	0.3	0.26	0.28	23211	0.28	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20240924	0.0001	0.0001	0.0001	0.0001	12488	0.0001
BUSE.US	First Busey Corporation	20240924	26.65	26.65	26.17	26.22	136826	25.9803	down	down	correct
BVS.US	Bioventus Inc	20240924	11.53	11.79	11.42	11.44	335138	11.44	down	down	correct
BWAY.US	BrainsWay Ltd	20240924	8.27	8.27	8.05	8.13	21929	8.13	down	down	correct
BZUN.US	Baozun Inc	20240924	2.75	2.79	2.59	2.63	1416731	2.63	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20240924	14.07	14.22	14	14.16	27546	14.16	up	up	correct
BWEN.US	Broadwind Inc	20240924	2.17	2.26	2.15	2.24	93998	2.24	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20240924	29.73	29.84	29.32	29.84	11501	29.84	up	down	incorrect
BWMN.US	Bowman Consulting Group Ltd	20240924	23.83	24.49	23.23	23.23	90365	23.23	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20240924	13.32	13.46	13.122	13.23	49600	13.23	down	down	correct
BYFC.US	Broadway Financial Corporation	20240924	6.72	7.12	6.5901	7.12	6673	7.12	up	up	correct
BYND.US	Beyond Meat Inc	20240924	6.45	6.88	6.38	6.79	2198120	6.79	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20240924	17.25	18.44	17	18.3	796181	18.3	up	up	correct
BYSI.US	BeyondSpring Inc	20240924	2.058	2.15	2.0501	2.08	13639	2.08	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20240924	13.8	15.26	13.752	15.19	10057440	15.19	up	up	correct
CAAS.US	China Automotive Systems Inc	20240924	3.74	3.9	3.62	3.67	100549	3.67	down	down	correct
CABA.US	Cabaletta Bio Inc	20240924	4.39	4.39	3.96	4.02	864215	4.02	down	down	correct
CAC.US	Camden National Corporation	20240924	39.42	39.831	39.15	39.62	56356	39.2183	up	up	correct
CACC.US	Credit Acceptance Corporation	20240924	458.61	458.61	446.415	447.62	30769	447.62	down	down	correct
CADE.US	PA	20240924	22.7	23.0599	22.52	22.71	18096	22.71	up	down	incorrect
CADEX.US	CADEX	20240924	25.13	25.13	25.13	25.13	0	24.9457
CADFX.US	CION Ares Diversified Credit Fund W	20240924	25.41	25.41	25.41	25.41	0	25.2288
CADL.US	Candel Therapeutics Inc. Common Stock	20240924	6.98	7.105	6.8013	7.03	133549	7.03	up	up	correct
CADSX.US	CADSX	20240924	25.23	25.23	25.23	25.23	0	25.0553
CADUX.US	CADUX	20240924	25.39	25.39	25.39	25.39	0	25.1986
CADWX.US	CADWX	20240924	25.22	25.22	25.22	25.22	0	25.0402
CAKE.US	The Cheesecake Factory Incorporated	20240924	39.57	40.52	39.57	39.92	794515	39.92	up	up	correct
CALA.US	Calithera Biosciences Inc	20240924	0.02	0.02	0.0001	0.001	21014	0.001	down	up	incorrect
CALM.US	Cal	20240924	74.31	75.64	73.01	74.9	609273	74.0538	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20240924	40.0001	40.0001	40.0001	40.0001	0	40.0001
CAMT.US	Camtek Ltd	20240924	75.42	76.51	74.28	75.59	599555	75.59	up	up	correct
CAN.US	Canaan Inc	20240924	0.98	0.98	0.931	0.938	4860800	0.938	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20240924	8.43	9.2449	7.4239	9.1	30528279	9.1	up	up	correct
CAR.US	Avis Budget Group Inc	20240924	88.54	90.819	86.74	87.16	417689	87.16	down	down	correct
CARA.US	Cara Therapeutics Inc	20240924	0.3	0.31	0.2749	0.2797	290341	0.2797	down	down	correct
CARE.US	Carter Bankshares Inc	20240924	17.6	17.63	17.385	17.4	46159	17.4	down	down	correct
CARG.US	CarGurus Inc	20240924	29.81	30.08	29.7696	30.03	496873	30.03	up	up	correct
CARV.US	Carver Bancorp Inc	20240924	2	2.03	1.92	1.93	23452	1.93	down	down	correct
CASH.US	Meta Financial Group Inc	20240924	66.76	67	65.39	65.56	95485	65.56	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20240924	6.08	6.7	5.51	5.51	37216	5.51	down	down	correct
CASS.US	Cass Information Systems Inc	20240924	42.09	42.09	41.26	41.45	25842	41.45	down	up	incorrect
CASY.US	Casey's General Stores Inc	20240924	378.9	378.9	371.79	371.87	230653	371.87	down	down	correct
CATY.US	Cathay General Bancorp	20240924	43.45	43.66	42.55	42.6	279787	42.6	down	down	correct
CBAN.US	Colony Bankcorp Inc	20240924	15.45	15.59	15.29	15.29	26796	15.29	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20240924	1.06	1.075	1.03	1.03	240155	1.03	down	down	correct
CBFV.US	CB Financial Services Inc	20240924	28.91	29	28.6175	29	4193	29	up	up	correct
CBNK.US	Capital Bancorp Inc	20240924	25.575	25.575	25.3	25.32	12599	25.32	down	down	correct
CBOE.US	Cboe Global Markets Inc	20240924	209.58	210.775	204	206.735	615657	206.735	down	down	correct
CBRGU.US	Chain Bridge I Units	20240924	11.11	11.11	11.11	11.11	0	11.11
CBRL.US	Cracker Barrel Old Country Store Inc	20240924	41.05	43.88	41.05	43.31	1053943	43.0926	up	up	correct
CBSH.US	Commerce Bancshares Inc	20240924	61.89	62.13	60.61	60.73	413507	60.73	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20240924	19.05	19.18	18.97	18.98	153600	18.5569	down	down	correct
CCB.US	Coastal Financial Corporation	20240924	51.88	52.44	51.3104	51.76	57188	51.76	down	down	correct
CCBG.US	Capital City Bank Group Inc	20240924	35.37	35.37	34.57	34.68	29308	34.68	down	down	correct
CCCC.US	C4 Therapeutics Inc	20240924	6.24	6.3	5.95	6.28	771667	6.28	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20240924	25.32	25.32	24.81	25.09	93900	24.9003	down	down	correct
CCEL.US	Cryo	20240924	6.4385	6.79	6.2533	6.51	2928	6.51	up	up	correct
CCEP.US	Coca	20240924	80.5	80.5	79.47	79.56	919720	79.56	down	down	correct
CCLFX.US	CCLFX	20240924	10.92	10.92	10.92	10.92	0	10.92
CCNE.US	CNB Financial Corporation	20240924	24.54	24.54	24.07	24.13	25741	24.13	down	up	incorrect
CCNEP.US	CNB Financial Corporation	20240924	24.76	25.6	24.76	25.23	6700	25.23	up	down	incorrect
CCOI.US	Cogent Communications Holdings Inc	20240924	72.99	75.21	72.82	74.43	435454	74.43	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20240924	14.09	14.3	13.68	13.7	581067	13.7	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20240924	22.73	22.94	22.4	22.56	140370	22.56	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20240924	11.31	11.31	11.31	11.31	500	11.31
CDAQU.US	Compass Digital Acquisition Corp. Unit	20240924	10.8	10.8	10.8	10.8	0	10.8
CDLX.US	Cardlytics Inc	20240924	3.36	3.4	3.265	3.35	592078	3.35	down	down	correct
CDMO.US	Avid Bioservices Inc	20240924	11.21	11.78	11.12	11.61	2556311	11.61	up	up	correct
CDNA.US	CareDx Inc	20240924	27.82	29.36	27.565	28.7	855118	28.7	up	up	correct
CDNS.US	Cadence Design Systems Inc	20240924	274.76	276.18	270.67	273.32	1443900	273.32	down	up	incorrect
CDTX.US	Cidara Therapeutics Inc	20240924	11	11.19	10.75	10.77	22498	10.77	down	up	incorrect
CDXS.US	Codexis Inc	20240924	3.11	3.13	2.87	2.89	994545	2.89	down	down	correct
CDW.US	CDW Corporation	20240924	224.06	224.7799	222.2968	224.28	576873	224.28	up	up	correct
CDXC.US	ChromaDex Corporation	20240924	3.76	3.8	3.63	3.78	282396	3.78	up	up	correct
CDZI.US	Cadiz Inc	20240924	3.11	3.18	3.07	3.12	101133	3.12	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20240924	15.35	15.35	15.29	15.34	8500	14.7904	down	up	incorrect
CEDAX.US	CEDAX	20240924	23.79	23.79	23.79	23.79	0	23.4828
CEDIX.US	Destra International & Event	20240924	23.82	23.82	23.82	23.82	0	23.4985
CEDLX.US	CEDLX	20240924	23.75	23.75	23.75	23.75	0	23.466
CEDTX.US	CEDTX	20240924	23.63	23.63	23.63	23.63	0	23.3529
CELC.US	Celcuity Inc	20240924	14.01	14.29	13.855	14.28	275055	14.28	up	down	incorrect
CELH.US	Celsius Holdings Inc	20240924	33.1	33.2315	31.3036	31.63	7717248	31.63	down	down	correct
CELU.US	Celularity Inc	20240924	2.88	2.98	2.7526	2.92	11174	2.92	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20240924	0.19	0.19	0.18	0.18	1843	0.18	down	down	correct
CENT.US	Central Garden & Pet Company	20240924	37.84	37.93	37.05	37.08	119724	37.08	down	down	correct
CENTA.US	Central Garden & Pet Company	20240924	32.82	32.94	32.16	32.18	249736	32.18	down	up	incorrect
CENX.US	Century Aluminum Company	20240924	15.56	15.81	15.13	15.38	1746858	15.38	down	down	correct
CERS.US	Cerus Corporation	20240924	1.81	1.83	1.76	1.8	865457	1.8	down	down	correct
CERT.US	Certara Inc	20240924	10.87	10.92	10.655	10.7	812742	10.7	down	down	correct
CETX.US	Cemtrex Inc	20240924	0.156	0.156	0.1438	0.144	11196	8.64	down	down	correct
CETXP.US	Cemtrex Inc	20240924	0.1101	0.13	0.11	0.13	26199	0.13	up	down	incorrect
CEVA.US	CEVA Inc	20240924	23.54	24.48	23.54	23.99	247501	23.99	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20240924	17.08	17.27	16.82	16.93	198277	16.93	down	down	correct
CFBK.US	CF Bankshares Inc	20240924	21.4224	21.4652	20.88	20.88	13838	20.8155	down	down	correct
CFFI.US	C&F Financial Corporation	20240924	58.255	58.36	58	58.2	7062	58.2	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20240924	5.91	5.935	5.845	5.89	633373	5.89	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20240924	19.69	19.9399	19.505	19.81	3473968	19.81	up	down	incorrect
CG.US	The Carlyle Group Inc	20240924	43.27	43.72	43.16	43.34	1807656	43.34	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20240924	19.94	20.04	19.74	20.04	11000	20.04	up	up	correct
CGBD.US	TCG BDC Inc	20240924	17.4	17.42	17.305	17.35	137750	16.8846	down	down	correct
CGC.US	Canopy Growth Corporation	20240924	4.58	4.8	4.541	4.6	3040430	4.6	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20240924	22.34	22.34	22.34	22.34	0	21.8958
CGEM.US	Cullinan Oncology Inc	20240924	16.75	17.67	16.59	17.65	800817	17.65	up	up	correct
CGEN.US	Compugen Ltd	20240924	1.78	1.79	1.75	1.76	120937	1.76	down	down	correct
CGNT.US	Cognyte Software Ltd	20240924	6.6	6.715	6.6	6.7	165712	6.7	up	up	correct
CGNX.US	Cognex Corporation	20240924	39.84	40.21	39.21	39.6	1076573	39.6	down	down	correct
CGO.US	Calamos Global Total Return Fund	20240924	11.82	11.83	11.6101	11.7754	21256	11.6986	down	up	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20240924	0.5167	0.5197	0.483	0.4882	260358	0.4882	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20240924	9.14	9.39	9.1	9.25	26268	9.25	up	up	correct
CHCO.US	City Holding Company	20240924	118.58	118.58	115.87	115.95	55011	115.177	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20240924	137.47	138.4	132.99	133.25	504014	133.25	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20240924	40.21	40.62	39.89	40.12	199489	40.12	down	up	incorrect
CHEK.US	Check	20240924	1.63	1.63	1.53	1.58	26600	1.58	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20240924	11.52	11.55	11.37	11.52	156395	11.4289
CHK.US	Chesapeake Energy Corporation	20240924	81.26	81.26	79.81	80.09	1877016	80.09	down	down	correct
CHKEL.US	Chesapeake Energy Corporation	20240924	56.47	56.47	56.47	56.47	0	56.47
CHKEZ.US	Chesapeake Energy Corporation	20240924	64.04	64.04	64.04	64.04	0	64.04
CHKP.US	Check Point Software Technologies Ltd	20240924	194.92	195.87	193.56	195.29	323212	195.29	up	up	correct
CHMG.US	Chemung Financial Corporation	20240924	48.45	48.45	47.82	47.98	7898	47.98	down	down	correct
CHNR.US	China Natural Resources Inc	20240924	0.631	0.6994	0.615	0.69	155356	0.69	up	up	correct
CHRS.US	Coherus BioSciences Inc	20240924	1.05	1.05	1	1	1774495	1	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20240924	106.26	108.98	105.73	108.87	1678157	108.87	up	up	correct
CHSCL.US	CHS Inc	20240924	25.87	26.09	25.87	26.09	21200	26.09	up	up	correct
CHSCM.US	CHS Inc	20240924	25.68	26.14	25.6	26.14	22000	26.14	up	up	correct
CHSCN.US	CHS Inc	20240924	26.02	26.31	26	26.31	12000	26.31	up	down	incorrect
CHSCO.US	CHS Inc	20240924	27.08	27.37	27.08	27.37	5700	27.37	up	up	correct
CHSCP.US	CHS Inc	20240924	30.1	30.39	30.1	30.3	16900	30.3	up	up	correct
CHTR.US	Charter Communications Inc	20240924	328.77	331.19	319.82	323.36	4190400	323.36	down	down	correct
CHUY.US	Chuy's Holdings Inc	20240924	37.41	37.45	37.36	37.36	173766	37.36	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20240924	7.07	7.13	6.99	7.13	218942	7.0811	up	up	correct
CHX.US	ChampionX Corporation	20240924	31.55	31.66	30.92	31	1135731	30.9081	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20240924	11.91	12.01	11.7901	11.99	136118	11.8926	up	up	correct
CIFR.US	Cipher Mining Inc	20240924	3.04	3.48	3.04	3.44	22433131	3.44	up	down	incorrect
CIFRW.US	Cipher Mining Inc	20240924	0.83	0.91	0.782	0.91	58428	0.91	up	down	incorrect
CIGI.US	Colliers International Group Inc	20240924	148.55	151.39	148.38	150.98	93918	150.98	up	up	correct
CLBT.US	Cellebrite DI	20240924	17.4	17.4	16.77	16.86	965082	16.86	down	down	correct
CINF.US	Cincinnati Financial Corporation	20240924	136.23	136.6	134.685	136.19	291227	136.19	down	down	correct
CIVB.US	Civista Bancshares Inc	20240924	17.84	17.865	17.73	17.75	39949	17.75	down	up	incorrect
CIZN.US	Citizens Holding Company	20240924	8.75	8.75	8.6	8.75	600	8.75
CJJD.US	China Jo	20240924	1.64	1.7	1.55	1.67	4895	1.67	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20240924	2.38	2.39	2.2	2.22	735154	2.22	down	down	correct
CLAR.US	Clarus Corporation	20240924	4.63	4.71	4.57	4.64	214970	4.64	up	up	correct
CLBK.US	Columbia Financial Inc	20240924	17.2	17.285	16.97	17	77229	17	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20240924	40.2	41.51	39.6	40.96	803290	40.96	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20240924	0.27	0.2874	0.2602	0.2684	113693	0.2684	down	down	correct
CLFD.US	Clearfield Inc	20240924	38.82	39.81	38.77	39.46	60282	39.46	up	down	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20240924	4.74	4.8986	4.74	4.76	3310	4.76	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20240924	0.855	0.8698	0.8	0.8035	49616	0.8035	down	down	correct
CLLS.US	Cellectis S.A	20240924	2.27	2.27	2.175	2.21	11513	2.21	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20240924	17.25	17.89	17.0525	17.77	1043084	17.77	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20240924	3.2	3.23	3.11	3.12	803247	3.12	down	down	correct
CLNN.US	Clene Inc	20240924	4.54	4.61	4.23	4.41	45900	4.41	down	up	incorrect
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20240924	12	12.36	12	12	2600	12
CLOEU.US	Clover Leaf Capital Corp. Unit	20240924	11	11	11	11	0	11
CLOV.US	Clover Health Investments Corp	20240924	2.9	2.99	2.86	2.96	8492588	2.96	up	up	correct
CLPS.US	CLPS Incorporation	20240924	1.336	1.43	1.27	1.37	69899	1.37	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20240924	11.65	11.76	11.02	11.4	173618	11.4	down	up	incorrect
CLRB.US	Cellectar Biosciences Inc	20240924	2	2.04	1.95	2	238369	2
CLRO.US	ClearOne Inc	20240924	0.599	0.6	0.587	0.59	11668	0.59	down	down	correct
CLSD.US	Clearside Biomedical Inc	20240924	1.2	1.2018	1.09	1.145	446770	1.145	down	down	correct
CLSK.US	CleanSpark Inc	20240924	9.28	9.655	9.08	9.63	24246100	9.63	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20240924	11.11	11.17	11.06	11.11	21859	11.11
CLVRW.US	Clever Leaves Holdings Inc	20240924	0.015	0.015	0.015	0.015	0	0.015
CLWT.US	Euro Tech Holdings Company Limited	20240924	1.59	1.66	1.59	1.66	2055	1.66	up	up	correct
CMAX.US	CareMax Inc	20240924	2.05	2.08	1.75	1.88	63345	1.88	down	up	incorrect
CMAXW.US	CareMax Inc	20240924	0.0082	0.0082	0.0082	0.0082	4160	0.0082
CMBM.US	Cambium Networks Corporation	20240924	1.71	1.78	1.7	1.73	19128	1.73	up	down	incorrect
CMCO.US	Columbus McKinnon Corporation	20240924	32.64	33.58	32.64	33.57	209112	33.57	up	up	correct
CMCSA.US	Comcast Corporation	20240924	40.83	41.475	40.615	41.35	24195551	41.0426	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20240924	2	2.07	1.4401	1.565	289093	1.5341	down	down	correct
CME.US	CME Group Inc	20240924	215.86	218.24	213.97	218.16	2292279	218.16	up	up	correct
CMLS.US	Cumulus Media Inc	20240924	1.4146	1.49	1.4146	1.45	70273	1.45	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20240924	1.59	1.74	1.5201	1.57	135222	1.57	down	down	correct
CMPR.US	Cimpress plc	20240924	85.35	86.37	84.0301	85.92	182800	85.92	up	up	correct
CMPS.US	COMPASS Pathways plc	20240924	7.01	7.09	6.83	6.96	1398506	6.96	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20240924	1.65	1.73	1.58	1.71	625351	1.71	up	up	correct
CMRX.US	Chimerix Inc	20240924	0.8571	0.8773	0.812	0.8386	208413	0.8386	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20240924	4.44	4.76	4.29	4.46	605398	4.46	up	down	incorrect
CNDT.US	Conduent Incorporated	20240924	3.86	3.89	3.83	3.87	1203615	3.87	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20240924	0.5102	0.5595	0.4998	0.5595	3532	2.238	up	up	correct
CNEY.US	CN Energy Group. Inc	20240924	0.3499	0.4095	0.3239	0.3535	1478116	0.3535	up	down	incorrect
CNFR.US	Conifer Holdings Inc	20240924	0.97	1.09	0.97	1.07	64284	1.07	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20240924	25.02	25.34	24.68	24.74	193378	24.74	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20240924	20.99	21.55	20.9	21.55	10100	21.55	up	up	correct
CNRLX.US	CNRLX	20240924	15.42	15.42	15.42	15.42	0	15.42
CNROX.US	CNROX	20240924	7.32	7.32	7.32	7.32	0	6.9123
CNSL.US	Consolidated Communications Holdings Inc	20240924	4.61	4.62	4.61	4.61	222911	4.61
CNSP.US	CNS Pharmaceuticals Inc	20240924	0.143	0.1449	0.141	0.143	557399	0.143
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20240924	15.58	16.06	15.47	15.52	392943	15.52	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20240924	1.22	1.23	1.21	1.23	8770	1.23	up	up	correct
CNTG.US	Centogene N.V	20240924	0.2	0.215	0.2	0.2	11761	0.2
COHU.US	Cohu Inc	20240924	24.51	24.96	24.11	24.22	338653	24.22	down	up	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20240924	2.11	2.1925	1.93	1.96	160415	1.96	down	up	incorrect
CNTY.US	Century Casinos Inc	20240924	2.39	2.4799	2.31	2.31	64585	2.31	down	down	correct
CNXC.US	Concentrix Corporation	20240924	63.63	64.36	63.03	63.84	522900	63.3762	up	up	correct
CNXN.US	PC Connection Inc	20240924	74.47	74.6	73.49	73.94	94900	73.94	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20240924	28.82	29.52	28.56	29.52	263836	29.52	up	up	correct
COCP.US	Cocrystal Pharma Inc	20240924	1.71	1.85	1.71	1.73	25552	1.73	up	down	incorrect
CODA.US	Coda Octopus Group Inc	20240924	7.26	7.43	7.1501	7.37	16057	7.37	up	up	correct
CODX.US	Co	20240924	1.23	1.25	1.2	1.2	75061	1.2	down	down	correct
COF.US	PN	20240924	19.35	19.47	19.21	19.45	23173	19.45	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20240924	31.61	31.7	30.77	30.82	30585	30.82	down	down	correct
COGT.US	Cogent Biosciences Inc	20240924	10.95	11	10.635	10.94	615057	10.94	down	down	correct
COHR.US	Coherent Inc	20240924	88.41	91	88.25	89.73	2451500	89.73	up	up	correct
COIN.US	Coinbase Global Inc	20240924	170.38	172.25	163.8081	171.68	6035486	171.68	up	up	correct
COKE.US	Coca	20240924	1302.78	1303.59	1283.975	1293.99	43315	1291.4302	down	down	correct
COLB.US	Columbia Banking System Inc	20240924	26.03	26.26	25.83	26.08	3166678	26.08	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20240924	38.23	38.2445	37.3	37.79	245001	37.79	down	down	correct
COLM.US	Columbia Sportswear Company	20240924	80.85	81.22	79.71	79.8	397836	79.8	down	up	incorrect
COMM.US	CommScope Holding Company Inc	20240924	6.4	6.75	6.375	6.61	7119917	6.61	up	up	correct
COMS.US	COMSovereign Holding Corp	20240924	0.0005	0.0005	0.0005	0.0005	137	0.0005
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20240924	6.61	6.61	6.61	6.61	0	6.61
COOP.US	Mr. Cooper Group Inc	20240924	91.81	92.48	90.25	90.51	229179	90.51	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20240924	42.92	44.34	42.171	44	706618	44	up	up	correct
COST.US	Costco Wholesale Corporation	20240924	912.01	912.77	897.53	901.54	2432552	901.54	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20240924	18.36	18.36	18.29	18.35	2019	18.282	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20240924	1.22	1.235	1.22	1.22	6349	1.22
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20240924	1.13	1.1598	1.1001	1.15	36484	1.15	up	up	correct
CPRDX.US	CPRDX	20240924	11.76	11.76	11.76	11.76	0	11.696
CPREX.US	CPREX	20240924	11.77	11.77	11.77	11.77	0	11.7029
CPRSX.US	CPRSX	20240924	11.75	11.75	11.75	11.75	0	11.6914
CPRT.US	Copart Inc	20240924	51.72	52.5	51.54	52.45	3441400	52.45	up	down	incorrect
CPRTX.US	CPRTX	20240924	11.74	11.74	11.74	11.74	0	11.682
CPRX.US	Catalyst Pharmaceuticals Inc	20240924	20.67	20.8	20.36	20.5	877790	20.5	down	down	correct
CPSH.US	CPS Technologies Corporation	20240924	1.37	1.49	1.33	1.44	63715	1.44	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20240924	9.71	9.72	9.5579	9.66	22207	9.66	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20240924	15.58	15.65	15.5	15.53	44086	15.3911	down	up	incorrect
CRAI.US	CRA International Inc	20240924	166.85	166.85	164.805	165.79	20590	165.79	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20240924	19.08	19.43	17.94	18.34	1378993	18.34	down	down	correct
CRBU.US	Caribou Biosciences Inc	20240924	1.94	1.965	1.89	1.92	460975	1.92	down	down	correct
CRCT.US	Cricut Inc	20240924	6.68	6.735	6.625	6.66	300633	6.66	down	down	correct
CRDF.US	Cardiff Oncology Inc	20240924	2.58	2.638	2.52	2.62	411111	2.62	up	down	incorrect
CRDFX.US	CRDFX	20240924	22.34	22.34	22.34	22.34	0	21.7267
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20240924	22.34	22.34	22.34	22.34	0	21.8398
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20240924	2.42	2.42	2.155	2.2	448729	2.2	down	down	correct
CRDLX.US	CRDLX	20240924	22.33	22.33	22.33	22.33	0	21.8578
CRDTX.US	Griffin Inst Access Credit Fund CL A	20240924	22.34	22.34	22.34	22.34	0	21.855
CREDX.US	CREDX	20240924	8.63	8.63	8.63	8.63	0	8.5639
CREG.US	China Recycling Energy Corporation	20240924	0.78	0.8	0.7202	0.79	28961	0.79	up	down	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20240924	0.54	0.585	0.54	0.585	2171	0.585	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20240924	9.28	9.37	9.065	9.14	110740	9.14	down	down	correct
CREX.US	Creative Realities Inc	20240924	4.43	4.5	4.3501	4.47	20048	4.47	up	up	correct
CRIS.US	Curis Inc	20240924	5.62	5.62	5.35	5.37	22691	5.37	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20240924	1.21	1.25	1.17	1.18	500570	1.18	down	down	correct
CRMD.US	CorMedix Inc	20240924	7.3	7.6	7.27	7.51	816395	7.51	up	down	incorrect
CRMT.US	America's Car	20240924	44.47	44.5	42.28	42.42	213687	42.42	down	down	correct
CRNC.US	Cerence Inc	20240924	2.57	2.74	2.526	2.62	2076208	2.62	up	up	correct
CRNT.US	Ceragon Networks Ltd	20240924	2.59	2.665	2.59	2.66	145120	2.66	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20240924	50.42	50.92	49.125	49.82	704075	49.82	down	down	correct
CRON.US	Cronos Group Inc	20240924	2.15	2.2	2.135	2.15	630635	2.15
CROX.US	Crocs Inc	20240924	145	147.109	143.93	144.83	1105341	144.83	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20240924	46.96	47.4	46.45	46.79	809503	46.79	down	up	incorrect
CRSR.US	Corsair Gaming Inc	20240924	6.61	6.6253	6.42	6.48	368898	6.48	down	down	correct
CRTD.US	Creatd Inc	20240924	0.3	0.605	0.29	0.5	174115	0.5	up	up	correct
CRTO.US	Criteo S.A	20240924	42.35	42.37	41.88	42.04	202682	42.04	down	down	correct
CRUS.US	Cirrus Logic Inc	20240924	125.83	126.5	122.42	122.73	547418	122.73	down	up	incorrect
CRVL.US	CorVel Corporation	20240924	318.74	321.73	318.34	320.33	25401	320.33	up	down	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20240924	5.41	5.41	4.98	5.18	488120	5.18	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20240924	294.89	295.4	285.28	288.54	4110711	288.54	down	down	correct
CRWS.US	Crown Crafts Inc	20240924	4.78	4.81	4.775	4.78	11301	4.78
CSBR.US	Champions Oncology Inc	20240924	4.51	4.76	4.425	4.71	17012	4.71	up	up	correct
CSCO.US	Cisco Systems Inc	20240924	52.21	52.57	52.005	52.52	26479289	52.1217	up	up	correct
CSGP.US	CoStar Group Inc	20240924	77.02	77.41	76.3	76.34	1868130	76.34	down	down	correct
CSGS.US	CSG Systems International Inc	20240924	47.19	47.46	46.99	47.21	181674	47.21	up	up	correct
CSIQ.US	Canadian Solar Inc	20240924	14.81	15.21	14.635	14.93	1228353	14.93	up	down	incorrect
CSPI.US	CSP Inc	20240924	12.35	12.73	12.18	12.56	16991	12.56	up	down	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20240924	17.24	17.319	17.18	17.29	180868	17.1894	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20240924	0.09	0.27	0.09	0.145	25200	0.145	up	up	correct
CSTE.US	Caesarstone Ltd	20240924	4.63	4.865	4.63	4.67	30122	4.67	up	up	correct
CSTL.US	Castle Biosciences Inc	20240924	30	30.11	29.2	29.25	265177	29.25	down	down	correct
CSWC.US	Capital Southwest Corporation	20240924	25.17	25.25	25.13	25.13	101993	25.13	down	down	correct
CSWI.US	CSW Industrials Inc	20240924	362	367.54	359.44	366.97	154661	366.7287	up	up	correct
CSX.US	CSX Corporation	20240924	34.02	34.405	33.8922	34.14	10494020	34.14	up	down	incorrect
CTAS.US	Cintas Corporation	20240924	203.99	205.63	202.46	204.85	1689413	204.85	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20240924	49.44	49.55	48.535	48.57	64105	48.57	down	up	incorrect
CTHR.US	Charles & Colvard Ltd	20240924	1.67	1.8399	1.67	1.715	14557	1.715	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20240924	5.21	5.32	5.04	5.21	466754	5.21
CTLP.US	Cantaloupe Inc	20240924	7.17	7.485	7.155	7.25	1029363	7.25	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20240924	1.16	1.21	1.13	1.19	3530807	1.19	up	up	correct
CTRE.US	CareTrust REIT Inc	20240924	30.8	30.99	30.75	30.87	1431231	30.579	up	up	correct
CTRM.US	Castor Maritime Inc	20240924	4.03	4.1418	3.96	4.06	30287	4.06	up	up	correct
CTRN.US	Citi Trends Inc	20240924	18.47	18.91	18.25	18.38	97770	18.38	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20240924	76.23	76.57	76.01	76.04	2670540	76.04	down	down	correct
CTSO.US	Cytosorbents Corporation	20240924	1.56	1.56	1.33	1.39	90500	1.39	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20240924	0.551	0.551	0.5212	0.54	979521	0.54	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20240924	2.26	2.3	2.26	2.29	44300	2.29	up	up	correct
CUE.US	Cue Biopharma Inc	20240924	0.46	0.49	0.45	0.4847	308558	0.4847	up	up	correct
CUEN.US	Cuentas Inc	20240924	0.101	0.14	0.101	0.14	3100	0.14	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20240924	9.4	9.45	9.4	9.45	3300	9.45	up	up	correct
CURI.US	CuriosityStream Inc	20240924	1.8	1.87	1.79	1.84	108900	1.8192	up	down	incorrect
CUTR.US	Cutera Inc	20240924	0.7003	0.749	0.7003	0.72	103969	0.72	up	down	incorrect
CVAC.US	CureVac N.V	20240924	3.11	3.19	3.04	3.19	164763	3.19	up	down	incorrect
CVBF.US	CVB Financial Corp	20240924	18.06	18.26	17.81	17.84	848265	17.6388	down	down	correct
CVCO.US	Cavco Industries Inc	20240924	428.44	435.11	425.22	428.63	46052	428.63	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20240924	3.4	3.52	3.36	3.49	97390	3.49	up	up	correct
CVGW.US	Calavo Growers Inc	20240924	28.36	28.52	27.72	28.12	419306	27.9245	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20240924	53.22	54	52.96	53.83	44385	53.83	up	up	correct
CVLT.US	Commvault Systems Inc	20240924	155.51	155.705	151.945	152.36	237061	152.36	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20240924	9.06	9.23	8.78	9.06	160838	9.06
CVV.US	CVD Equipment Corporation	20240924	3.25	3.2971	3.2201	3.29	6438	3.29	up	down	incorrect
CWBC.US	Community West Bancshares	20240924	19.58	19.7	19.35	19.38	46644	19.38	down	down	correct
CWBR.US	CohBar Inc	20240924	0.48	0.48	0.48	0.48	300	0.48
CWCO.US	Consolidated Water Co. Ltd	20240924	25.68	25.7112	25.17	25.17	62216	25.0602	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20240924	99.85	100.66	98.89	100.13	408099	100.13	up	down	incorrect
CXDO.US	Crexendo Inc	20240924	4.61	4.61	4.41	4.51	87700	4.51	down	down	correct
CYAN.US	Cyanotech Corporation	20240924	0.69	0.7718	0.69	0.7	11164	0.7	up	up	correct
CYBR.US	CyberArk Software Ltd	20240924	286	286.86	278.52	284.51	847198	284.51	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20240924	1	1.03	0.99	1.03	14000	1.03	up	down	incorrect
CYCCP.US	Cyclacel Pharmaceuticals Inc	20240924	7	7	7	7	0	7
CYCN.US	Cyclerion Therapeutics Inc	20240924	2.74	2.88	2.74	2.87	2076	2.87	up	up	correct
CYPS.US	Cyclo3pss Corporation	20240924	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20240924	8.1	8.14	7.82	7.95	356268	7.95	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20240924	0.7	0.7099	0.66	0.6701	24583	0.6701	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20240924	0.121	0.121	0.103	0.103	1500	0.103	down	down	correct
CYTK.US	Cytokinetics Incorporated	20240924	51.92	52.89	51.47	52.66	1467003	52.66	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20240924	0.7291	0.7379	0.6732	0.698	70100	0.698	down	down	correct
CZNC.US	Citizens & Northern Corporation	20240924	20.0435	20.0435	19.66	19.93	16239	19.6364	down	down	correct
CZR.US	Caesars Entertainment Inc	20240924	41.99	42.17	40.675	40.85	3217200	40.85	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20240924	13.98	14.1499	13.98	14.02	5441	14.02	up	up	correct
DHCNI.US	DHCNI	20240924	16.9587	17.1	16.9	17.09	29159	16.7281	up	down	incorrect
DADA.US	Dada Nexus Limited	20240924	1.37	1.44	1.335	1.43	2671108	1.43	up	up	correct
DAKT.US	Daktronics Inc	20240924	11.87	12.68	11.77	12.51	591608	12.51	up	down	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20240924	4.2	4.37	4.17	4.37	12584	4.37	up	up	correct
DARE.US	Daré Bioscience Inc	20240924	3.23	3.305	3.23	3.23	14765	3.23
DATS.US	DatChat Inc. Common Stock	20240924	1.185	1.2	1.17	1.17	12600	1.17	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20240924	0.053	0.054	0.05	0.05	6100	0.05	down	up	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20240924	14.37	14.37	13.93	14.34	570035	14.34	down	down	correct
DBGI.US	Digital Brands Group Inc	20240924	0.527	0.5419	0.495	0.5089	74786	0.5089	down	down	correct
DBGIW.US	Digital Brands Group Inc	20240924	13.8	13.8	13.8	13.8	400	13.8
DBVT.US	DBV Technologies S.A	20240924	0.7411	0.82	0.705	0.73	25063	0.73	down	down	correct
DBX.US	Dropbox Inc	20240924	24.82	25.005	24.77	24.93	2978751	24.93	up	down	incorrect
DCBO.US	Docebo Inc	20240924	45.48	45.48	44.888	45.26	30502	45.26	down	down	correct
DCGO.US	DocGo Inc	20240924	3.46	3.535	3.31	3.35	591478	3.35	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20240924	28.49	28.7553	27.95	27.99	180885	27.7668	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20240924	21.1	21.15	20.8	21.025	10900	21.025	down	down	correct
DCTH.US	Delcath Systems Inc	20240924	8.74	9.1085	8.72	8.94	233996	8.94	up	up	correct
DDOG.US	Datadog Inc	20240924	116.58	118.38	115.66	117.31	2546000	117.31	up	down	incorrect
DENN.US	Denny's Corporation	20240924	6.52	6.62	6.44	6.46	392512	6.46	down	down	correct
DFH.US	Dream Finders Homes Inc	20240924	36.77	36.9763	35.305	35.7	386369	35.7	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20240924	1.09	1.19	1.05	1.15	63885	1.15	up	up	correct
DGICA.US	Donegal Group Inc	20240924	14.63	14.63	14.41	14.47	45110	14.47	down	down	correct
DGICB.US	Donegal Group Inc	20240924	12.85	12.85	12.85	12.85	649	12.85
DGII.US	Digi International Inc	20240924	27.09	27.44	26.9428	27.25	108933	27.25	up	up	correct
DGLY.US	Digital Ally Inc	20240924	1.05	1.09	1.05	1.08	29016	1.08	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20240924	4.34	4.4	4.21	4.35	520573	4.35	up	up	correct
DHC.US	Diversified Healthcare Trust	20240924	3.82	4	3.82	4	1520691	3.9882	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20240924	17.95	18	17.82	17.83	21104	17.83	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20240924	159.53	159.86	159.53	159.775	5795	159.775	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20240924	4.46	4.52	4.45	4.46	44904	4.46
DIOD.US	Diodes Incorporated	20240924	60.17	61.155	59.4575	60.12	190266	60.12	down	down	correct
DJCO.US	Daily Journal Corporation	20240924	489.66	499	485.2	499	26543	499	up	up	correct
DKNG.US	DraftKings Inc	20240924	39.9	40.34	39.08	39.14	8056500	39.14	down	down	correct
DLHC.US	DLH Holdings Corp	20240924	9.755	9.755	9.505	9.63	63896	9.63	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20240924	8.22	8.32	7.97	7.98	2644308	7.98	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20240924	0.63	0.668	0.6	0.621	9999	1.242	down	down	correct
DLTH.US	Duluth Holdings Inc	20240924	3.88	3.88	3.7513	3.79	50797	3.79	down	up	incorrect
DLTR.US	Dollar Tree Inc	20240924	71.96	71.96	70.88	71.29	3850100	71.29	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20240924	4.04	4.1627	3.86	4.03	80722	4.03	down	down	correct
DMLP.US	Dorchester Minerals L.P	20240924	30.49	30.4998	30.11	30.33	32348	29.4033	down	down	correct
DMRC.US	Digimarc Corporation	20240924	27.88	28.425	27.43	27.54	127014	27.54	down	down	correct
DNLI.US	Denali Therapeutics Inc	20240924	30.24	30.51	29.58	30.32	909464	30.32	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20240924	11.64	11.69	11.34	11.37	1233600	11.336	down	up	incorrect
DOCU.US	DocuSign Inc	20240924	59	59.58	58.275	58.66	2043540	58.66	down	down	correct
DOGZ.US	Dogness (International) Corporation	20240924	24.91	27.51	24.91	26.75	64060	26.75	up	up	correct
DOMO.US	Domo Inc	20240924	6.85	7.08	6.7766	6.98	317371	6.98	up	up	correct
DOOO.US	BRP Inc	20240924	60.94	61.42	60.27	60.55	89467	60.394	down	down	correct
DORM.US	Dorman Products Inc	20240924	115.77	116.25	114.78	115.3	130008	115.3	down	up	incorrect
DOX.US	Amdocs Limited	20240924	86.68	87.26	86.315	86.71	612890	86.2371	up	down	incorrect
DOYU.US	DouYu International Holdings Limited	20240924	9.32	9.64	9.23	9.5	405002	9.5	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20240924	11.21	11.21	11.21	11.21	0	11.21
DPRO.US	Draganfly Inc. Common Shares	20240924	2.18	2.37	2.18	2.29	161319	2.29	up	up	correct
DRIO.US	DarioHealth Corp	20240924	0.94	0.964	0.9381	0.9565	48843	0.9565	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20240924	1.63	1.63	1.479	1.5	137252	1.5	down	down	correct
DRRX.US	DURECT Corporation	20240924	1.32	1.32	1.22	1.24	52903	1.24	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20240924	14.81	15.08	14.775	14.89	839044	14.89	up	up	correct
DSGN.US	Design Therapeutics Inc	20240924	5.38	5.46	5.21	5.41	164584	5.41	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20240924	103.87	103.87	101.73	102.53	96376	102.53	down	down	correct
DSP.US	Viant Technology Inc	20240924	11.09	11.26	10.9237	11.18	61536	11.18	up	down	incorrect
DSWL.US	Deswell Industries Inc	20240924	2.56	2.56	2.52	2.52	2111	2.52	down	down	correct
DTIL.US	Precision BioSciences Inc	20240924	9.38	9.74	9	9.19	82453	9.19	down	down	correct
DTSS.US	Datasea Inc	20240924	1.95	2.15	1.9	2.09	157550	2.09	up	up	correct
DTST.US	Data Storage Corporation	20240924	3.43	3.5709	3.4	3.43	40845	3.43
DTSTW.US	Data Storage Corporation	20240924	0.4611	0.495	0.45	0.495	5550	0.495	up	up	correct
DUO.US	Fangdd Network Group Ltd	20240924	0.4285	0.5399	0.4285	0.539	4347894	0.539	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20240924	271.06	273.22	266	269.79	620812	269.79	down	up	incorrect
DUOT.US	Duos Technologies Group Inc	20240924	2.45	2.74	2.4	2.59	31519	2.59	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20240924	11.18	11.18	10.65	10.87	1962538	10.87	down	down	correct
DWSN.US	Dawson Geophysical Company	20240924	1.55	1.71	1.55	1.58	13956	1.58	up	up	correct
DXCM.US	DexCom Inc	20240924	69.86	70	68.55	68.66	3242500	68.66	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20240924	2.87	2.98	2.87	2.94	546205	2.94	up	up	correct
DXPE.US	DXP Enterprises Inc	20240924	52.66	53.323	51.59	52.26	58286	52.26	down	down	correct
DXYN.US	The Dixie Group Inc	20240924	0.75	0.75	0.715	0.73	2901	0.73	down	down	correct
DYAI.US	Dyadic International Inc	20240924	1.18	1.25	1.1	1.1	32654	1.1	down	down	correct
DYN.US	Dyne Therapeutics Inc	20240924	34.62	35.23	32.18	33.4	1936335	33.4	down	down	correct
DYNT.US	Dynatronics Corporation	20240924	0.14	0.1899	0.14	0.1899	4859	0.1899	up	up	correct
DZSI.US	DZS Inc	20240924	0.5	0.6	0.5	0.6	19584	0.6	up	up	correct
EA.US	Electronic Arts Inc	20240924	141.1	142.21	140.32	141.64	2645000	141.64	up	down	incorrect
EAST.US	Eastside Distilling Inc	20240924	0.49	0.51	0.481	0.495	71944	0.495	up	up	correct
EBAY.US	eBay Inc	20240924	63.8	65.44	63.57	65.44	5275036	65.44	up	up	correct
EBC.US	Eastern Bankshares Inc	20240924	16.57	16.645	16.24	16.24	724700	16.24	down	down	correct
EBET.US	Esports Technologies Inc	20240924	0.05	0.054	0.047	0.048	13400	0.048	down	up	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20240924	15.79	15.79	15.6	15.65	5303	15.65	down	down	correct
EBON.US	Ebang International Holdings Inc	20240924	5.9	6.29	5.87	6.27	10405	6.27	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20240924	31.75	32.14	31.6837	32.14	35520	32.14	up	up	correct
ECOR.US	electroCore Inc	20240924	6.43	6.89	6.43	6.72	49027	6.72	up	up	correct
ECPG.US	Encore Capital Group Inc	20240924	47.05	47.345	46.32	47.17	94497	47.17	up	down	incorrect
EDAP.US	EDAP TMS S.A	20240924	3	3.15	2.91	2.99	112190	2.99	down	down	correct
EDIT.US	Editas Medicine Inc	20240924	3.7	3.7	3.5	3.53	2243504	3.53	down	down	correct
EDRY.US	EuroDry Ltd	20240924	20.3	20.77	20.2	20.77	2667	20.77	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20240924	4.37	4.45	4.31	4.36	6862	4.36	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20240924	1.04	1.18	1.04	1.1	126631	1.1	up	up	correct
EDUC.US	Educational Development Corporation	20240924	2.11	2.37	1.88	2.14	399654	2.14	up	up	correct
EEFT.US	Euronet Worldwide Inc	20240924	102.49	102.96	100.36	100.39	250397	100.39	down	down	correct
EFOI.US	Energy Focus Inc	20240924	1.25	1.25	1.25	1.25	1938	1.25
EFSC.US	Enterprise Financial Services Corp	20240924	51.7	51.84	50.79	50.86	103004	50.86	down	down	correct
EFTR.US	Effector Therapeutics Inc	20240924	0.0409	0.045	0.04	0.04	79872	0.04	down	down	correct
EGAN.US	eGain Corporation	20240924	5.02	5.0696	4.9	4.92	86775	4.92	down	down	correct
EGBN.US	Eagle Bancorp Inc	20240924	22.59	22.76	22.21	22.23	225681	22.08	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20240924	3.83	4.169	3.8	3.89	132466	3.89	up	up	correct
EH.US	EHang Holdings Limited	20240924	12.51	13.3	12.24	13.24	2277843	13.24	up	up	correct
EHTH.US	eHealth Inc	20240924	3.96	4.07	3.915	3.99	57622	3.99	up	up	correct
EIOAX.US	EIOAX	20240924	9.17	9.17	9.17	9.17	0	9.0997
EIOMX.US	EIOMX	20240924	9.04	9.04	9.04	9.04	0	8.966
EJH.US	E	20240924	0.939	1.15	0.9105	1.13	2397536	1.13	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20240924	1.2	1.27	1.19	1.23	39865	1.23	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20240924	2.61	2.6359	2.47	2.52	122558	2.52	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20240924	0.5751	0.6	0.552	0.5943	336290	0.5943	up	up	correct
ELSE.US	Electro	20240924	3.9387	3.9675	3.9	3.9	642	3.9	down	down	correct
ELTK.US	Eltek Ltd	20240924	10.7	10.7496	10.52	10.52	8841	10.52	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20240924	7.64	7.64	6.49	6.56	2330368	6.56	down	down	correct
ELYS.US	Elys Game Technology Corp	20240924	0.0004	0.0004	0.0004	0.0004	200	0.0004
EM.US	Smart Share Global Limited	20240924	0.55	0.5988	0.5086	0.5502	273107	0.5502	up	down	incorrect
EMKR.US	EMCORE Corporation	20240924	1.21	1.24	1.18	1.225	124849	1.225	up	up	correct
EML.US	The Eastern Company	20240924	31.25	32.31	30.69	32.01	63626	32.01	up	up	correct
ENG.US	ENGlobal Corporation	20240924	1.4	1.51	1.15	1.29	44902	1.29	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20240924	1.5	1.5399	1.4	1.475	77899	1.475	down	down	correct
ENPH.US	Enphase Energy Inc	20240924	117.5	118.125	114.68	116.69	1612315	116.69	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20240924	0.2954	0.3114	0.2911	0.299	173883	0.299	up	up	correct
ENSG.US	The Ensign Group Inc	20240924	151.23	152.495	150.39	152.24	187930	152.1766	up	down	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20240924	11.06	11.11	10.8	10.9	119947	10.9	down	down	correct
ENTG.US	Entegris Inc	20240924	112.17	113.12	110.33	112.3	2069544	112.1966	up	up	correct
ENTX.US	Entera Bio Ltd	20240924	1.97	1.97	1.8303	1.96	19647	1.96	down	down	correct
ENVB.US	Enveric Biosciences Inc	20240924	0.453	0.487	0.453	0.475	42800	0.475	up	down	incorrect
ENVX.US	Enovix Corporation	20240924	8.5	9	8.3312	8.91	4155429	8.91	up	up	correct
EOLS.US	Evolus Inc	20240924	15.59	15.86	15.31	15.77	561124	15.77	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20240924	2.53	2.65	2.37	2.58	6303729	2.58	up	down	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20240924	0.2	0.21	0.195	0.195	23200	0.195	down	down	correct
EPIX.US	ESSA Pharma Inc	20240924	6.38	6.49	5.85	6.16	52292	6.16	down	down	correct
EPSN.US	Epsilon Energy Ltd	20240924	5.5	5.6	5.47	5.54	40747	5.54	up	up	correct
EQ.US	Equillium Inc	20240924	0.785	0.838	0.785	0.8201	58955	0.8201	up	up	correct
EQBK.US	Equity Bancshares Inc	20240924	41.31	41.81	41.16	41.63	23235	41.4761	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20240924	881.92	892.0694	880.44	887.58	435032	887.58	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20240924	2.59	2.63	2.525	2.535	1737092	2.535	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20240924	7.58	7.75	7.575	7.74	15807690	7.603	up	up	correct
ERIE.US	Erie Indemnity Company	20240924	539.58	545.05	533.15	544.84	116403	543.5603	up	up	correct
ERII.US	Energy Recovery Inc	20240924	17.18	17.53	17.14	17.53	149154	17.53	up	up	correct
ESCA.US	Escalade Incorporated	20240924	14.24	14.27	13.7	14.22	25563	14.067	down	down	correct
ESEA.US	Euroseas Ltd	20240924	45.09	47.41	45	47.39	39035	47.39	up	up	correct
ESGR.US	Enstar Group Limited	20240924	321.38	321.38	320.25	320.85	50817	320.85	down	down	correct
ESGRO.US	Enstar Group Limited	20240924	20.59	20.74	20.37	20.71	11100	20.71	up	up	correct
ESGRP.US	Enstar Group Limited	20240924	19.87	19.97	19.71	19.88	31300	19.88	up	down	incorrect
ESLT.US	Elbit Systems Ltd	20240924	195.74	195.86	193.86	194.2	21028	193.7278	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20240924	1.66	1.67	1.61	1.65	1873435	1.65	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20240924	63.77	64	61.71	63.09	32784	63.09	down	down	correct
ESSA.US	ESSA Bancorp Inc	20240924	18.6	18.77	18.56	18.77	8531	18.77	up	down	incorrect
ESTA.US	Establishment Labs Holdings Inc	20240924	40.33	40.63	39.49	39.77	146747	39.77	down	down	correct
ETNB.US	89bio Inc	20240924	7.65	7.75	7.31	7.57	634234	7.57	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20240924	5.83	5.84	5.59	5.75	83769	5.75	down	down	correct
ETSY.US	Etsy Inc	20240924	55.69	56.1355	54.75	55.02	2760028	55.02	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20240924	10.67	10.825	10.57	10.61	87843	10.61	down	down	correct
EVER.US	EverQuote Inc	20240924	21.32	21.78	20.79	21.44	446379	21.44	up	up	correct
EVFM.US	Evofem Biosciences Inc	20240924	0.01	0.01	0.009	0.009	412200	0.009	down	down	correct
EVGN.US	Evogene Ltd	20240924	2.68	2.72	2.51	2.55	13862	2.55	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20240924	4.14	4.265	4.065	4.13	2038470	4.13	down	down	correct
EVGOW.US	EVgo Equity Warrants	20240924	0.307	0.36	0.307	0.354	4400	0.354	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20240924	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20240924	4.45	4.45	4.185	4.2	977830	4.2	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20240924	0.4828	0.49	0.43	0.465	543032	0.465	down	down	correct
EVOK.US	Evoke Pharma Inc	20240924	5.07	5.26	4.8494	5	39201	5	down	up	incorrect
EVOL.US	Evolving Systems Inc	20240924	0.91	0.91	0.91	0.91	0	0.91
EWBC.US	East West Bancorp Inc	20240924	82.53	83.2	81.175	81.32	481965	81.32	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20240924	6.88	7.22	6.88	7.04	514587	7.04	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20240924	26.4	26.725	25.132	25.92	1001076	25.92	down	up	incorrect
EXAI.US	Exscientia Limited American Depositary Shares	20240924	5.01	5.2	5	5.11	520460	5.11	up	down	incorrect
EXAS.US	Exact Sciences Corporation	20240924	69.85	70.3936	68.26	68.73	1325006	68.73	down	down	correct
EXC.US	Exelon Corporation	20240924	40.25	40.49	39.75	39.99	9059380	39.99	down	down	correct
EXEL.US	Exelixis Inc	20240924	26.4	26.67	26.195	26.28	1293180	26.28	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20240924	2.21	2.21	2.12	2.14	202824	2.14	down	down	correct
EXLS.US	ExlService Holdings Inc	20240924	36.97	37.155	36.62	36.97	940960	36.97
EXPD.US	Expeditors International of Washington Inc	20240924	126	128.47	125.9	128.1	882000	128.1	up	down	incorrect
EXPE.US	Expedia Group Inc	20240924	145	147.99	144.49	147.92	1487133	147.92	up	up	correct
EXPI.US	eXp World Holdings Inc	20240924	14.19	14.43	13.96	14.27	963796	14.27	up	down	incorrect
EXPO.US	Exponent Inc	20240924	111.37	113.54	111.37	112.78	172251	112.78	up	up	correct
EXTR.US	Extreme Networks Inc	20240924	15.05	15.15	14.8	14.93	807972	14.93	down	down	correct
EYE.US	National Vision Holdings Inc	20240924	10.73	10.93	10.62	10.65	1271487	10.65	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20240924	37.1	37.1	37.1	37.1	28	36.952
EYEN.US	Eyenovia Inc	20240924	0.4728	0.4798	0.452	0.4531	623111	0.4531	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20240924	8.31	8.52	8.21	8.34	620703	8.34	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20240924	3.45	3.45	3.21	3.3	9963	3.3	down	down	correct
EZGO.US	EZGO Technologies Ltd	20240924	1.19	1.44	1.17	1.3001	115788	1.3001	up	up	correct
EZPW.US	EZCORP Inc	20240924	10.91	10.94	10.63	10.73	539306	10.73	down	up	incorrect
FA.US	First Advantage Corporation Common Stock	20240924	19.86	20.07	19.43	19.5	677147	19.5	down	down	correct
FAMI.US	Farmmi Inc	20240924	0.2499	0.2499	0.231	0.2358	208505	0.2358	down	down	correct
FANG.US	Diamondback Energy Inc	20240924	188	189.12	184.19	185.43	3046800	185.43	down	down	correct
FANH.US	Fanhua Inc	20240924	1.11	1.131	1.07	1.11	177738	1.11
FARM.US	Farmer Bros. Co	20240924	2.1	2.1299	1.91	1.94	164881	1.94	down	down	correct
FARO.US	FARO Technologies Inc	20240924	17.95	18.28	17.9	18.24	222779	18.24	up	up	correct
FAST.US	Fastenal Company	20240924	71.8	72.105	71.45	71.81	1452526	71.4396	up	up	correct
FAT.US	FAT Brands Inc	20240924	4.75	4.9789	4.75	4.81	26523	4.81	up	down	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20240924	5.11	5.11	5.11	5.11	277	5.11
FATBP.US	FAT Brands Inc	20240924	10	10.1	9.95	10	12600	9.8232
FATE.US	Fate Therapeutics Inc	20240924	3.67	3.67	3.375	3.45	1295606	3.45	down	down	correct
FBIO.US	Fortress Biotech Inc	20240924	1.46	1.46	1.36	1.39	1052300	1.39	down	down	correct
FBIOP.US	Fortress Biotech Inc	20240924	5.2	5.646	4.86	5.13	59800	5.13	down	up	incorrect
FBIZ.US	First Business Financial Services Inc	20240924	44.3	44.78	43.52	44.23	18487	44.23	down	down	correct
FBMS.US	The First Bancshares Inc	20240924	32.44	32.68	32.04	32.08	109786	32.08	down	down	correct
FBNC.US	First Bancorp	20240924	43.15	43.29	42.07	42.15	140034	41.9255	down	down	correct
FBRT.US	PE	20240924	22.953	23.15	22.9	23.09	18193	22.6194	up	up	correct
FBRX.US	Forte Biosciences Inc	20240924	6.8	7	6.8	7	14223	7	up	down	incorrect
FCAP.US	First Capital Inc	20240924	36.5	36.5	35.725	36.5	21202	36.5
FCBC.US	First Community Bankshares Inc	20240924	43.58	43.68	42.84	43.12	22055	43.12	down	down	correct
FCCO.US	First Community Corporation	20240924	22.14	22.14	21.5	21.5	8762	21.3601	down	down	correct
FCEL.US	FuelCell Energy Inc	20240924	0.4318	0.435	0.4012	0.4065	21609961	0.4065	down	down	correct
FCFS.US	FirstCash Inc	20240924	118.04	118.28	115.03	115.14	135131	115.14	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20240924	1952	1955	1853.04	1856.96	171585	1856.96	down	up	incorrect
FCNCP.US	First Citizens BancShares Inc	20240924	23.48	23.5	23.395	23.5	20713	23.5	up	up	correct
FCREX.US	FCREX	20240924	12.57	12.57	12.57	12.57	0	12.57
FCRIX.US	FCRIX	20240924	12.61	12.61	12.61	12.61	0	12.61
FCRUX.US	FCRUX	20240924	12.55	12.55	12.55	12.55	0	12.55
FCUV.US	Focus Universal Inc. Common Stock	20240924	0.3058	0.32	0.2334	0.2344	2857781	0.2344	down	up	incorrect
FDBC.US	Fidelity D & D Bancorp Inc	20240924	49.6688	50.064	48.98	49.69	11756	49.69	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20240924	11.6	11.765	11.25	11.49	841951	11.49	down	down	correct
FDUS.US	Fidus Investment Corporation	20240924	19.55	19.615	19.455	19.46	112001	19.46	down	down	correct
FECAX.US	FECAX	20240924	23.22	23.22	23.22	23.22	0	23.029
FEIM.US	Frequency Electronics Inc	20240924	12.07	12.07	11.83	11.94	26464	11.94	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20240924	102.93	103.27	101.58	102.61	111166	102.61	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20240924	1.1405	1.1599	1.11	1.11	84139	1.11	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20240924	5.15	5.15	4.93	4.94	108180	4.94	down	down	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20240924	11.65	11.65	11.65	11.65	0	11.65
FFBC.US	First Financial Bancorp	20240924	25.41	25.49	25.05	25.13	530254	25.13	down	down	correct
FFBW.US	FFBW Inc	20240924	13.61	13.61	13.61	13.61	400	13.61
FFIC.US	Flushing Financial Corporation	20240924	14.61	14.715	14.26	14.29	279346	14.29	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20240924	3.08	3.1414	2.89	2.94	4053843	2.94	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20240924	0.022	0.0275	0.02	0.0261	107521	0.0261	up	up	correct
FFIN.US	First Financial Bankshares Inc	20240924	38.1	38.28	37.33	37.46	454173	37.46	down	up	incorrect
FFIV.US	F5 Networks Inc	20240924	221.94	223.74	220.69	223.6	694048	223.6	up	up	correct
FFNW.US	First Financial Northwest Inc	20240924	22.535	22.535	22.24	22.24	17940	22.24	down	down	correct
FFWM.US	First Foundation Inc	20240924	6.42	6.5	6.28	6.29	447035	6.29	down	up	incorrect
FGBI.US	First Guaranty Bancshares Inc	20240924	10.5201	10.855	10.5201	10.66	10583	10.66	up	down	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20240924	22.96	22.96	22.1	22.1	6600	22.1	down	down	correct
FGEN.US	FibroGen Inc	20240924	0.3688	0.3987	0.3643	0.3837	571067	0.3837	up	up	correct
FGF.US	FG Financial Group Inc	20240924	0.89	1.04	0.84	1.01	74702	1.01	up	up	correct
FGFPP.US	FG Financial Group Inc	20240924	14.95	14.95	14.75	14.75	1700	14.75	down	down	correct
FHB.US	First Hawaiian Inc	20240924	23.73	23.855	22.875	22.93	744109	22.93	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20240924	11.15	11.15	11.15	11.15	0	11.15
FHN.US	PF	20240924	20.5	20.85	20.32	20.85	10093	20.5563	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20240924	9.41	9.82	9.174	9.56	144995	9.56	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20240924	11.55	11.55	11.55	11.55	0	11.55
FIBK.US	First Interstate BancSystem Inc	20240924	30.91	31.14	30.25	30.42	505815	30.42	down	up	incorrect
FINW.US	FinWise Bancorp Common Stock	20240924	15.02	15.02	14.67	14.69	11473	14.69	down	down	correct
FISI.US	Financial Institutions Inc	20240924	25.72	25.7919	25.2301	25.26	29555	25.26	down	down	correct
FITB.US	Fifth Third Bancorp	20240924	42.95	43.247	42.5	42.82	2915337	42.451	down	up	incorrect
FITBI.US	Fifth Third Bancorp	20240924	26.05	26.18	26.04	26.18	48320	25.5841	up	up	correct
FITBO.US	Fifth Third Bancorp	20240924	23.273	23.273	23.11	23.21	26300	22.9	down	down	correct
FITBP.US	Fifth Third Bancorp	20240924	25.37	25.5	25.32	25.48	20300	25.1054	up	up	correct
FIVE.US	Five Below Inc	20240924	97.09	97.35	93.59	93.99	1482923	93.99	down	down	correct
FIVN.US	Five9 Inc	20240924	27.92	27.93	27.46	27.65	1624171	27.65	down	down	correct
FIZZ.US	National Beverage Corp	20240924	45.92	46.37	45.57	45.59	134366	45.59	down	down	correct
FKWL.US	Franklin Wireless Corp	20240924	4.485	4.55	4.45	4.55	13352	4.55	up	up	correct
FLEX.US	Flex Ltd	20240924	33.12	33.35	32.105	32.15	3028088	32.15	down	up	incorrect
FLGC.US	Flora Growth Corp	20240924	1.34	1.48	1.31	1.35	237956	1.35	up	up	correct
FLGT.US	Fulgent Genetics Inc	20240924	21.72	21.8339	21.4	21.41	95663	21.41	down	down	correct
FLIC.US	The First of Long Island Corporation	20240924	12.99	13.0412	12.81	12.81	59870	12.6037	down	down	correct
FLL.US	Full House Resorts Inc	20240924	4.85	4.9	4.765	4.78	166563	4.78	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20240924	22	22.72	21.54	22.36	1284468	22.36	up	up	correct
FLNT.US	Fluent Inc	20240924	3.36	3.635	3.3	3.58	42674	3.58	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20240924	3.13	3.244	3.03	3.03	82600	3.03	down	down	correct
FLWS.US	1	20240924	7.93	8.09	7.92	8.02	202150	8.02	up	up	correct
FLXS.US	Flexsteel Industries Inc	20240924	43.81	43.915	42.6401	43.81	20744	43.64
FLYW.US	Flywire Corporation	20240924	16.59	16.885	16.48	16.67	659269	16.67	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20240924	27.51	27.835	27.295	27.44	21008	27.2087	down	down	correct
FMBH.US	First Mid Bancshares Inc	20240924	39.38	39.38	38.79	38.89	43604	38.89	down	down	correct
FMNB.US	Farmers National Banc Corp	20240924	15.25	15.25	14.92	14.98	57230	14.98	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20240924	11	11.01	10.8	11	8431	11
FNKO.US	Funko Inc	20240924	12.02	12.09	11.88	12.04	346768	12.04	up	up	correct
FNLC.US	The First Bancorp Inc	20240924	26.25	26.33	26.03	26.25	14699	25.8881
FNVTU.US	Finnovate Acquisition Corp. Units	20240924	11.65	11.65	11.65	11.65	0	11.65
FNWB.US	First Northwest Bancorp	20240924	10.78	10.84	10.65	10.75	14913	10.75	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20240924	31.35	31.5	30.7	31.35	4000	31.2296
FOLD.US	Amicus Therapeutics Inc	20240924	11.2	11.35	11.035	11.22	2108464	11.22	up	up	correct
FONR.US	FONAR Corporation	20240924	17.119	17.46	17.04	17.29	8619	17.29	up	up	correct
FORA.US	Forian Inc	20240924	2.25	2.25	2.125	2.15	27582	2.15	down	down	correct
FORD.US	Forward Industries Inc	20240924	3.28	3.46	3.28	3.3	11420	3.3	up	up	correct
FORM.US	FormFactor Inc	20240924	44.33	44.615	43.32	44.27	443889	44.27	down	up	incorrect
FORR.US	Forrester Research Inc	20240924	18.06	18.06	17.58	17.63	47099	17.63	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20240924	76.21	76.21	75.39	75.39	424	75.39	down	down	correct
FOSL.US	Fossil Group Inc	20240924	1.03	1.1	0.995	1.1	398114	1.1	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20240924	13.73	13.75	13.72	13.73	1511	13.73
FOX.US	Fox Corporation	20240924	37.72	38.97	37.72	38.86	1153500	38.86	up	up	correct
FOXA.US	Fox Corporation	20240924	41.12	42.445	41.06	42.32	4366850	42.32	up	up	correct
FOXF.US	Fox Factory Holding Corp	20240924	43.47	44.27	43.31	43.7	474046	43.7	up	up	correct
FPAY.US	FlexShopper Inc	20240924	1.03	1.04	0.9841	1	9853	1	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20240924	31	31.31	30.6	30.75	7500	30.75	down	down	correct
FRBA.US	First Bank	20240924	15.44	15.47	15.21	15.22	30936	15.22	down	up	incorrect
FRBK.US	Republic First Bancorp Inc	20240924	0.001	0.0017	0	0	6768333	0	down	down	correct
FRHC.US	Freedom Holding Corp	20240924	95.87	97.35	95.3302	96.22	69665	96.22	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20240924	11.33	11.33	11.33	11.33	0	11.33
FRME.US	First Merchants Corporation	20240924	37.5	37.73	36.9	36.97	444843	36.97	down	down	correct
FROG.US	JFrog Ltd	20240924	28.47	28.9	28.04	28.48	1217726	28.48	up	up	correct
FROPX.US	FROPX	20240924	18.89	18.89	18.89	18.89	0	18.6634
FRPH.US	FRP Holdings Inc	20240924	29.62	29.97	29.35	29.47	17237	29.47	down	down	correct
FRPT.US	Freshpet Inc	20240924	140.19	141.985	139.66	140.44	335912	140.44	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20240924	11.32	11.4	11.215	11.31	5288968	11.31	down	down	correct
FRST.US	Primis Financial Corp	20240924	12.24	12.25	12.09	12.11	37881	12.11	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20240924	0.691	0.7303	0.68	0.71	117425	0.71	up	up	correct
FSBC.US	Five Star Bancorp	20240924	29.73	29.73	29.23	29.23	29878	29.23	down	down	correct
FSBW.US	FS Bancorp Inc	20240924	45.395	45.395	44.165	44.49	10234	44.49	down	down	correct
FSEA.US	First Seacoast Bancorp	20240924	9	9.15	9	9.15	3632	9.15	up	up	correct
FSFG.US	First Savings Financial Group Inc	20240924	23.75	23.92	23.7001	23.83	2998	23.83	up	down	incorrect
FSLR.US	First Solar Inc	20240924	250.27	250.47	242.57	244.73	1806830	244.73	down	down	correct
FSTR.US	L.B. Foster Company	20240924	19.75	19.95	19.385	19.46	73407	19.46	down	down	correct
FSV.US	FirstService Corporation	20240924	182.37	183.455	181.785	183.13	55813	182.8762	up	down	incorrect
FTCI.US	FTC Solar Inc	20240924	0.55	0.6003	0.53	0.543	3952292	0.543	down	down	correct
FTDR.US	Frontdoor Inc	20240924	47.35	48.37	47.24	48.22	703679	48.22	up	up	correct
FTEK.US	Fuel Tech Inc	20240924	1.05	1.05	1.01	1.04	29279	1.04	down	down	correct
FTFT.US	Future FinTech Group Inc	20240924	0.3161	0.355	0.3161	0.35	76838	0.35	up	up	correct
FTHM.US	Fathom Holdings Inc	20240924	2.6	2.6	2.19	2.46	113731	2.46	down	up	incorrect
FTNT.US	Fortinet Inc	20240924	77.37	78.18	77.13	77.46	2943311	77.46	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20240924	3.19	3.25	3.1	3.21	993464	3.21	up	down	incorrect
FULT.US	Fulton Financial Corporation	20240924	18.36	18.46	18.01	18.03	1199013	17.8609	down	down	correct
FULTP.US	Fulton Financial Corporation	20240924	19.676	19.93	19.587	19.93	22700	19.6086	up	up	correct
FUNC.US	First United Corporation	20240924	30.13	30.33	29.8	29.82	13657	29.6134	down	down	correct
FUND.US	Sprott Focus Trust Inc	20240924	7.68	7.73	7.68	7.7	35700	7.7	up	down	incorrect
FUSB.US	First US Bancshares Inc	20240924	11.95	11.9681	11.6	11.6	3276	11.6	down	down	correct
FUTU.US	Futu Holdings Limited	20240924	74.88	76.28	73.633	74.88	5466194	74.88
FVCB.US	FVCBankcorp Inc	20240924	12.9	13.03	12.68	12.99	16875	12.99	up	up	correct
FWONA.US	Formula One Group	20240924	70.74	71.66	70.56	71.57	225200	71.57	up	up	correct
FWONK.US	Formula One Group	20240924	77.06	77.59	76.33	77.45	880300	77.45	up	up	correct
FWRD.US	Forward Air Corporation	20240924	37.05	37.4	36.5701	37.23	1000467	37.23	up	down	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20240924	15.49	15.595	15.41	15.55	262143	15.55	up	down	incorrect
FXNC.US	First National Corporation	20240924	18.17	18.33	17.8	17.92	6600	17.92	down	up	incorrect
FYBR.US	Frontier Communications Parent Inc	20240924	35.78	35.78	35.45	35.48	1500762	35.48	down	down	correct
GABC.US	German American Bancorp Inc	20240924	39.15	39.25	38.475	38.7	44806	38.7	down	down	correct
GAIA.US	Gaia Inc	20240924	5.2	5.23	4.945	5	20078	5	down	up	incorrect
GAIN.US	Gladstone Investment Corporation	20240924	13.74	13.85	13.66	13.82	179177	13.0925	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20240924	24.85	24.85	24.48	24.78	5752	24.466	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20240924	23.92	24.02	23.9	24	2600	23.6952	up	up	correct
GALT.US	Galectin Therapeutics Inc	20240924	2.74	2.74	2.63	2.67	71758	2.67	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20240924	9.85	10.13	9.8	10.03	158097	10.03	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20240924	0.9	0.91	0.88	0.8849	186374	0.8849	down	down	correct
GAN.US	GAN Limited	20240924	1.77	1.78	1.7618	1.77	33881	1.77
GANX.US	Gain Therapeutics Inc	20240924	1.55	1.64	1.5402	1.62	241853	1.62	up	down	incorrect
GASS.US	StealthGas Inc	20240924	6.77	6.91	6.74	6.87	80018	6.87	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20240924	10.91	10.91	10.91	10.91	0	10.91
GATEU.US	Marblegate Acquisition Corp. Unit	20240924	10.81	10.81	10.81	10.81	400	10.81
GATEW.US	Marblegate Acquisition Corp. Warrant	20240924	0.034	0.034	0.034	0.034	0	0.034
GBCI.US	Glacier Bancorp Inc	20240924	45.92	46.31	44.965	45.15	646884	44.822	down	down	correct
GBDC.US	Golub Capital BDC Inc	20240924	15	15.06	14.95	14.96	1269284	14.96	down	up	incorrect
GBIO.US	Generation Bio Co	20240924	2.86	2.91	2.61	2.63	79364	2.63	down	up	incorrect
GBLI.US	Global Indemnity Group LLC	20240924	32.235	32.75	32.235	32.75	873	32.4	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20240924	15.75	16.18	15.5	15.75	418132	15.75
GCBC.US	Greene County Bancorp Inc	20240924	30.86	31.01	30.59	31.01	11546	31.01	up	up	correct
GCMG.US	GCM Grosvenor Inc	20240924	11.54	11.54	11.42	11.52	132082	11.52	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20240924	0.99	1.07	0.99	1.02	25704	1.02	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20240924	24.23	24.23	24.23	24.23	0	24.23
GDEN.US	Golden Entertainment Inc	20240924	30.81	31.86	30.54	31.32	181993	31.32	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20240924	25.5	25.5	24.99	25	2766	25	down	down	correct
GDRX.US	GoodRx Holdings Inc	20240924	6.73	6.8291	6.67	6.76	767311	6.76	up	up	correct
GDS.US	GDS Holdings Limited	20240924	21.99	22.77	20.16	21.53	4014405	21.53	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20240924	13.65	13.95	13.555	13.8	220910	13.8	up	down	incorrect
GECC.US	Great Elm Capital Corporation	20240924	10.1	10.11	9.9804	10.095	7243	10.095	down	down	correct
GECCM.US	GECCM	20240924	24.97	25.18	24.96	24.97	3700	24.97
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20240924	24.815	24.815	24.49	24.76	2400	24.76	down	up	incorrect
GEG.US	Great Elm Group Inc	20240924	1.87	1.91	1.87	1.91	9635	1.91	up	up	correct
GENC.US	Gencor Industries Inc	20240924	20.3	20.57	20.12	20.47	20747	20.47	up	down	incorrect
GENE.US	Genetic Technologies Limited	20240924	0.8039	0.81	0.79	0.7946	21705	0.7946	down	down	correct
GEOS.US	Geospace Technologies Corporation	20240924	10.32	10.38	10.1374	10.36	35650	10.36	up	up	correct
GERN.US	Geron Corporation	20240924	4.31	4.6	4.3	4.6	8561765	4.6	up	up	correct
GEVO.US	Gevo Inc	20240924	1.47	1.58	1.4	1.42	5237735	1.42	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20240924	1.16	1.3	1.06	1.12	1247577	1.12	down	down	correct
GH.US	Guardant Health Inc	20240924	23.6	23.79	22.395	22.56	3217392	22.56	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20240924	39.6	39.98	39.02	39.04	825500	39.04	down	up	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20240924	45.75	45.97	44.31	44.36	749694	44.36	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20240924	7	7.92	6.7524	7.32	84542	7.32	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20240924	5.6	7.452	5.52	6.55	379400	6.55	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20240924	5.74	5.74	5.45	5.45	20626	5.45	down	down	correct
GIGM.US	GigaMedia Limited	20240924	1.3487	1.41	1.3487	1.4	39872	1.4	up	down	incorrect
GIII.US	G	20240924	31.99	32.325	31.471	31.57	402518	31.57	down	up	incorrect
GILD.US	Gilead Sciences Inc	20240924	83.79	84.28	83.34	83.79	7985100	83.79
GILT.US	Gilat Satellite Networks Ltd	20240924	4.9	4.96	4.8865	4.96	133614	4.96	up	down	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20240924	2.18	2.2909	2.145	2.17	25873	2.17	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20240924	25.94	25.94	25.94	25.94	0	25.94
GLAD.US	Gladstone Capital Corporation	20240924	23.41	23.565	23.345	23.46	111316	23.3068	up	up	correct
GLBE.US	Global	20240924	38.05	38.38	37.53	38.12	621964	38.12	up	up	correct
GLBS.US	Globus Maritime Limited	20240924	2.05	2.12	1.99	2.06	93000	2.06	up	down	incorrect
GLBZ.US	Glen Burnie Bancorp	20240924	5.93	5.93	5.6899	5.85	4510	5.85	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20240924	10.8	10.905	10.68	10.79	274404	10.79	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20240924	9.76	10	7.8	8.05	750671	8.05	down	down	correct
GLNG.US	Golar LNG Limited	20240924	34.91	35.7169	34.815	35.65	1799627	35.65	up	up	correct
GLPG.US	Galapagos NV	20240924	29.31	29.42	28.78	28.85	93469	28.85	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20240924	51.09	51.365	50.8	50.93	837418	50.93	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20240924	14.02	14.255	13.89	13.96	124705	13.96	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20240924	25.51	25.51	25.51	25.51	0	25.51
GLSI.US	Greenwich LifeSciences Inc	20240924	14.58	15.29	14.58	15.29	39249	15.29	up	up	correct
GLTO.US	Galecto Inc	20240924	12.03	12.31	11.5	11.74	40569	11.74	down	up	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20240924	6.01	6.1	5.65	5.69	322928	5.69	down	down	correct
GLYC.US	GlycoMimetics Inc	20240924	0.1645	0.1645	0.16	0.1645	236047	0.1645
GMBL.US	Esports Entertainment Group Inc	20240924	0.32	0.49	0.32	0.49	1985	0.49	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20240924	0.05	0.15	0.05	0.15	1200	0.15	up	down	incorrect
GMBLW.US	Esports Entertainment Group Inc	20240924	0.0099	0.0099	0.0099	0.0099	19995	0.0099
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20240924	24.96	24.96	24.96	24.96	0	24.96
GNFT.US	Genfit SA	20240924	5.11	5.31	5.08	5.28	19065	5.28	up	up	correct
GNLN.US	Greenlane Holdings Inc	20240924	5.04	5.4386	4.8201	5.24	111861	5.24	up	up	correct
GNPX.US	Genprex Inc	20240924	0.4084	0.42	0.385	0.3963	377509	0.3963	down	down	correct
GNSS.US	Genasys Inc	20240924	3.47	3.5	3.41	3.45	53108	3.45	down	up	incorrect
GNTX.US	Gentex Corporation	20240924	30.4	31.055	30.31	30.9	2116810	30.7707	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20240924	34.48	34.59	34.29	34.3	7923	34.0611	down	down	correct
GO.US	Grocery Outlet Holding Corp	20240924	16.37	16.64	16.26	16.28	1843637	16.28	down	down	correct
GOCO.US	GoHealth Inc	20240924	9.62	9.785	9.4	9.65	8304	9.65	up	up	correct
GOEV.US	Canoo Inc	20240924	0.9943	1.01	0.9388	0.9449	3981643	0.9449	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20240924	0.035	0.04	0.035	0.039	20478	0.039	up	up	correct
GOGL.US	Golden Ocean Group Limited	20240924	13.08	13.1	12.89	13.08	2217777	13.08
GOGO.US	Gogo Inc	20240924	6.98	7.11	6.87	6.9	580557	6.9	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20240924	15.85	15.95	15.8	15.86	250958	15.7626	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20240924	23.29	23.49	23.0401	23.24	5237	23.1088	down	down	correct
GOOG.US	Alphabet Inc	20240924	164.25	164.55	162.03	163.64	18774061	163.64	down	up	incorrect
GOOGL.US	Alphabet Inc	20240924	163.03	163.2158	160.69	162.29	23332150	162.29	down	down	correct
GOSS.US	Gossamer Bio Inc	20240924	0.99	1.03	0.9845	0.9939	563521	0.9939	up	up	correct
GOVX.US	GeoVax Labs Inc	20240924	2.81	2.9599	2.7	2.75	825829	2.75	down	down	correct
GOVXW.US	GeoVax Labs Inc	20240924	0.24	0.253	0.21	0.21	20526	0.21	down	down	correct
GP.US	GreenPower Motor Company Inc	20240924	1.37	1.59	1.25	1.49	618700	1.49	up	down	incorrect
GPRE.US	Green Plains Inc	20240924	13	13.58	12.87	13.48	732289	13.48	up	up	correct
GPRO.US	GoPro Inc	20240924	1.32	1.36	1.3	1.32	815541	1.32
GRBK.US	Green Brick Partners Inc	20240924	81.75	82.1481	80.46	81.85	371244	81.85	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20240924	1.81	1.85	1.74	1.83	82502	1.83	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20240924	8.52	9	8.5	9	9500	8.4717	up	up	correct
GRFS.US	Grifols S.A	20240924	8.65	8.765	8.5239	8.7	550167	8.7	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20240924	26.55	26.55	26.55	26.55	0	26.55
GRMN.US	Garmin Ltd	20240924	175	175.85	173.79	175.81	685000	175.81	up	up	correct
GRNQ.US	Greenpro Capital Corp	20240924	0.91	0.9999	0.91	0.97	2486	0.97	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20240924	0.025	0.037	0.025	0.025	1578	0.025
GROMW.US	Grom Social Enterprises Inc. Warrants	20240924	0.0078	0.0078	0.0078	0.0078	932	0.0078
GROW.US	U.S. Global Investors Inc	20240924	2.56	2.59	2.56	2.56	38974	2.5521
GRPN.US	Groupon Inc	20240924	10.83	10.86	10.43	10.51	1219858	10.51	down	down	correct
GRTS.US	Gritstone bio Inc	20240924	0.586	0.6143	0.571	0.5852	367577	0.5852	down	down	correct
GRTX.US	Galera Therapeutics Inc	20240924	0.077	0.079	0.065	0.078	139200	0.078	up	up	correct
GRVY.US	Gravity Co. Ltd	20240924	60.635	60.635	58.505	60	23219	60	down	up	incorrect
GRWG.US	GrowGeneration Corp	20240924	1.99	2.11	1.98	2.09	364838	2.09	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20240924	59.24	59.24	57.715	57.96	11343	57.5527	down	down	correct
GSHD.US	Goosehead Insurance Inc	20240924	88.14	88.98	85.83	87.8	147271	87.8	down	down	correct
GSIT.US	GSI Technology Inc	20240924	2.92	2.95	2.79	2.91	78476	2.91	down	down	correct
GSM.US	Ferroglobe PLC	20240924	4.31	4.45	4.31	4.35	1239530	4.35	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20240924	0.0011	0.002	0.0011	0.002	8307	0.002	up	up	correct
GSRDX.US	GSRDX	20240924	8.61	8.61	8.61	8.61	0	8.4593
GSREX.US	GSREX	20240924	8.6	8.6	8.6	8.6	0	8.4652
GSRHX.US	GSRHX	20240924	9.1	9.1	9.1	9.1	0	8.9438
GSRJX.US	GSRJX	20240924	8.62	8.62	8.62	8.62	0	8.4745
GSRQX.US	GSRQX	20240924	8.78	8.78	8.78	8.78	0	8.6294
GT.US	The Goodyear Tire & Rubber Company	20240924	8.19	8.29	8.1	8.22	3061540	8.22	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20240924	10.99	10.99	10.99	10.99	0	10.99
GTBP.US	GT Biopharma Inc	20240924	2.0935	2.0999	1.9801	2	6166	2	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20240924	2.17	2.2083	2.14	2.15	62721	2.15	down	down	correct
GTIM.US	Good Times Restaurants Inc	20240924	2.97	3.0434	2.87	2.9	5813	2.9	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20240924	53.45	53.79	52.52	53.09	1014247	53.09	down	down	correct
GTX.US	Garrett Motion Inc	20240924	8.14	8.195	8.0678	8.11	559073	8.11	down	down	correct
GURE.US	Gulf Resources Inc	20240924	0.94	1.03	0.91	1	21129	1	up	up	correct
GVP.US	GSE Systems Inc	20240924	4.05	4.07	4.04	4.07	22282	4.07	up	up	correct
GWRS.US	Global Water Resources Inc	20240924	12.85	13	12.705	12.86	20679	12.835	up	up	correct
HAFC.US	Hanmi Financial Corporation	20240924	19.21	19.48	18.84	18.89	131514	18.89	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20240924	7.57	7.745	7.565	7.66	685436	7.66	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20240924	58.6	58.6	55.95	56.2	2210830	56.2	down	down	correct
HAS.US	Hasbro Inc	20240924	71.52	72.14	71.18	71.95	1074677	71.95	up	up	correct
HAYN.US	Haynes International Inc	20240924	59.22	59.465	59	59.2	87677	59.2	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20240924	14.6	14.69	14.42	14.51	9361836	14.51	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20240924	24.8	24.8	24.41	24.46	24400	24.46	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20240924	20.4	20.6	20.3347	20.54	27837	20.2574	up	down	incorrect
HBCP.US	Home Bancorp Inc	20240924	43	43.02	42.97	42.97	6345	42.7247	down	down	correct
HBIO.US	Harvard Bioscience Inc	20240924	2.66	2.72	2.63	2.7	56698	2.7	up	up	correct
HBNC.US	Horizon Bancorp Inc	20240924	15.71	15.82	15.5	15.54	131445	15.3707	down	down	correct
HBT.US	HBT Financial Inc	20240924	23	23.11	22.89	22.98	28479	22.98	down	down	correct
HCAT.US	Health Catalyst Inc	20240924	8.29	8.29	7.8	8.08	890272	8.08	down	down	correct
HCKT.US	The Hackett Group Inc	20240924	26.26	26.26	25.56	26.03	117864	26.03	down	up	incorrect
HCM.US	HUTCHMED (China) Limited	20240924	17.01	17.48	16.98	17.35	92021	17.35	up	up	correct
HCSG.US	Healthcare Services Group Inc	20240924	11	11.27	10.97	11.14	322581	11.14	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20240924	0.386	0.48	0.3708	0.3965	1076083	0.3965	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20240924	10.7	10.75	10.68	10.75	635163	10.75	up	up	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20240924	10.61	10.61	10.61	10.61	400	10.61
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20240924	0.08	0.08	0.0765	0.0794	800	0.0794	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20240924	0.6349	0.6349	0.4903	0.55	21627	0.55	down	down	correct
HDSN.US	Hudson Technologies Inc	20240924	8.04	8.29	8.04	8.09	423004	8.09	up	up	correct
HEAR.US	Turtle Beach Corporation	20240924	14.44	14.71	14.44	14.5	140250	14.5	up	up	correct
HEES.US	H&E Equipment Services Inc	20240924	47.94	48.045	46.86	47.82	168904	47.82	down	down	correct
HELE.US	Helen of Troy Limited	20240924	59.69	60.85	59.69	59.9	500274	59.9	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20240924	0.69	0.7128	0.626	0.65	33178	0.65	down	down	correct
HEPS.US	D	20240924	2.27	2.34	2.2	2.22	522417	2.22	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20240924	12.6	12.6	12.6	12.6	514	12.4697
HFFG.US	HF Foods Group Inc	20240924	3.2	3.3	3.19	3.25	28596	3.25	up	up	correct
HFWA.US	Heritage Financial Corporation	20240924	22.03	22.13	21.64	21.66	107384	21.66	down	down	correct
HGBL.US	Heritage Global Inc	20240924	1.69	1.7	1.62	1.65	57103	1.65	down	down	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20240924	11.74	11.74	11.74	11.74	0	11.74
HHGCR.US	HHG Capital Corporation Rights	20240924	0.0616	0.0682	0.0616	0.0682	0	0.0682	up	up	correct
HHGCU.US	HHG Capital Corp Unit	20240924	11.5	11.5	11.5	11.5	0	11.5
HHGCW.US	HHG Capital Corporation Warrant	20240924	0.0061	0.0069	0.006	0.0063	6314	0.0063	up	down	incorrect
HIFS.US	Hingham Institution for Savings	20240924	248.37	248.37	242.5	242.5	22125	242.5	down	down	correct
HIHO.US	Highway Holdings Limited	20240924	1.876	1.9	1.84	1.873	17022	1.8532	down	down	correct
HIMX.US	Himax Technologies Inc	20240924	5.4	5.52	5.4	5.44	538034	5.44	up	up	correct
HITI.US	High Tide Inc. Common Shares	20240924	2.07	2.095	2.015	2.02	438350	2.02	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20240924	3.15	3.4	3.12	3.38	2874664	3.38	up	down	incorrect
HLIT.US	Harmonic Inc	20240924	14.25	14.5	14.15	14.4	880940	14.4	up	up	correct
HLMN.US	Hillman Solutions Corp	20240924	10.68	10.74	10.58	10.66	1132853	10.66	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20240924	165.12	167.765	164.42	166.88	573482	166.88	up	down	incorrect
HMNF.US	HMN Financial Inc	20240924	26.44	26.44	25.61	25.7	1876	25.7	down	down	correct
HMST.US	HomeStreet Inc	20240924	14.79	14.79	14.49	14.51	190728	14.51	down	up	incorrect
HNNA.US	Hennessy Advisors Inc	20240924	10.12	10.12	9.87	9.87	8925	9.87	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20240924	24.2	24.2	24.2	24.2	0	24.2
HNRG.US	Hallador Energy Company	20240924	7.02	7.58	6.98	7.44	551304	7.44	up	down	incorrect
HNST.US	The Honest Company Inc	20240924	3.63	3.71	3.6	3.6	971383	3.6	down	down	correct
HOFT.US	Hooker Furniture Corporation	20240924	17.44	17.82	17.17	17.3	51678	17.3	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20240924	1.86	1.9	1.78	1.83	22336	1.83	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20240924	0.0087	0.01	0.0087	0.01	39442	0.01	up	up	correct
HOLX.US	Hologic Inc	20240924	81.28	81.535	80.5833	81.21	974023	81.21	down	up	incorrect
HON.US	Honeywell International Inc	20240924	203.77	206	202.69	205.27	2581852	205.27	up	up	correct
HONE.US	HarborOne Bancorp Inc	20240924	12.89	12.89	12.67	12.69	102738	12.6128	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20240924	22.68	22.85	22.2523	22.77	7446081	22.77	up	down	incorrect
HOOK.US	HOOKIPA Pharma Inc	20240924	4.65	4.7199	4.32	4.5	27514	4.5	down	down	correct
HOPE.US	Hope Bancorp Inc	20240924	12.73	12.77	12.475	12.52	606491	12.52	down	up	incorrect
HOTH.US	Hoth Therapeutics Inc	20240924	0.88	0.89	0.84	0.86	151089	0.86	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20240924	2.11	2.11	1.9	2.03	202994	2.03	down	down	correct
HPK.US	HighPeak Energy Inc	20240924	15.81	15.95	15.2601	15.37	274246	15.37	down	down	correct
HPKEW.US	HighPeak Energy Inc	20240924	5	5	4.645	4.645	2100	4.645	down	down	correct
HQI.US	HireQuest Inc	20240924	14.7	14.77	14.0321	14.39	8565	14.39	down	up	incorrect
HQY.US	HealthEquity Inc	20240924	79.32	79.5711	77.81	78.8	427734	78.8	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20240924	38.31	38.38	37.12	37.82	349893	37.82	down	down	correct
HROW.US	Harrow Health Inc	20240924	44.45	45.99	43.33	45.91	241100	45.91	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20240924	25.6	25.6	25.556	25.6	3800	25.062
HRTX.US	Heron Therapeutics Inc	20240924	1.97	1.99	1.91	1.96	1639356	1.96	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20240924	10.59	10.675	10.48	10.66	420372	10.5494	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20240924	0.7933	0.8168	0.711	0.7606	153032	0.7606	down	down	correct
HSIC.US	Henry Schein Inc	20240924	71.84	72.22	70.51	70.7	761886	70.7	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20240924	38.11	38.32	37.76	37.88	84501	37.88	down	up	incorrect
HSON.US	Hudson Global Inc	20240924	16.15	16.47	16	16.47	2074	16.47	up	up	correct
HST.US	Host Hotels & Resorts Inc	20240924	18.7	18.885	18.55	18.68	8588643	18.4739	down	down	correct
HSTM.US	HealthStream Inc	20240924	28.83	28.86	28.575	28.62	69999	28.62	down	down	correct
HSTO.US	Histogen Inc	20240924	0.22	0.22	0.22	0.22	700	0.22
HTBI.US	HomeTrust Bancshares Inc	20240924	35.3	35.3	34.29	34.5	35833	34.5	down	down	correct
HTBK.US	Heritage Commerce Corp	20240924	10.18	10.21	9.97	9.97	344434	9.97	down	up	incorrect
HTHT.US	Huazhu Group Limited	20240924	31.43	32.688	30.81	32.43	3646289	32.43	up	up	correct
HTIA.US	Healthcare Trust Inc	20240924	15.57	16.493	15.54	16.3	39200	15.8596	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20240924	16.05	16.1799	15.95	16.05	49155	15.6123
HTLD.US	Heartland Express Inc	20240924	12.02	12.19	12	12.14	222897	12.1196	up	up	correct
HTLF.US	Heartland Financial USA Inc	20240924	57.5	57.59	56.24	56.39	185461	56.39	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20240924	25.42	25.54	25.35	25.35	6700	24.9134	down	up	incorrect
HTOO.US	Fusion Fuel Green PLC	20240924	0.521	0.559	0.52	0.55	98394	0.55	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20240924	0.068	0.068	0.068	0.068	400	0.068
HUBG.US	Hub Group Inc	20240924	45.52	46.39	45.27	46.04	432587	46.04	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20240924	2.0934	2.61	2.0507	2.44	152665	2.44	up	up	correct
HUGE.US	FSD Pharma Inc	20240924	3.99	4.13	3.9	3.91	20688	3.91	down	up	incorrect
HUIZ.US	Huize Holding Limited	20240924	0.72	0.8464	0.71	0.8276	98542	0.8276	up	up	correct
HUMA.US	Humacyte Inc	20240924	5.27	6.43	5.26	6.12	5155087	6.12	up	up	correct
HUMAW.US	Humacyte Inc	20240924	1.72	2.17	1.6201	2.025	33369	2.025	up	up	correct
HURC.US	Hurco Companies Inc	20240924	18.37	18.81	18.11	18.21	7182	18.21	down	down	correct
HURN.US	Huron Consulting Group Inc	20240924	109.18	110.09	108.86	109.11	59458	109.11	down	up	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20240924	11.8	12.55	11.49	12.5	4196948	12.5	up	up	correct
HWCPZ.US	HWCPZ	20240924	25.11	25.17	25.058	25.058	3300	25.058	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20240924	24.71	25.48	24.71	25.16	5240	25.16	up	up	correct
HWC.US	Hancock Whitney Corporation	20240924	51.35	51.71	50.25	50.68	650652	50.68	down	down	correct
HWKN.US	Hawkins Inc	20240924	120.5	121.2	119.01	119.06	56373	119.06	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20240924	10.66	10.67	10.65	10.67	134012	10.67	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20240924	0.65	0.68	0.631	0.6492	170831	0.6492	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20240924	2.53	2.74	2.53	2.66	213089	2.66	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20240924	0.028	0.028	0.024	0.024	6100	0.024	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20240924	0.0152	0.0152	0.0152	0.0152	1	0.0152
HYZN.US	Decarbonization Plus Acquisition Corp	20240924	2.32	2.46	2.2967	2.43	72580	2.43	up	up	correct
HYZNW.US	HYZON Motors Inc	20240924	0.015	0.019	0.013	0.013	62831	0.013	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20240924	17.65	18.218	17.52	17.88	1023643	17.88	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20240924	11.11	11.13	11.03	11.08	755946	11.08	down	down	correct
IBCP.US	Independent Bank Corporation	20240924	33.78	33.9	32.96	33.1	73083	33.1	down	down	correct
IBEX.US	IBEX Limited	20240924	20	20.015	19.59	19.99	163304	19.99	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20240924	135.5	136.56	134.83	136.11	710194	136.11	up	up	correct
IBOC.US	International Bancshares Corporation	20240924	60.93	61.26	59.81	60.1	267833	60.1	down	down	correct
IBRX.US	ImmunityBio Inc	20240924	3.47	3.64	3.385	3.6	2310489	3.6	up	up	correct
IBTX.US	Independent Bank Group Inc	20240924	58.99	59.245	57.7	57.7	145282	57.7	down	down	correct
ICAD.US	iCAD Inc	20240924	1.569	1.63	1.55	1.555	70929	1.555	down	down	correct
ICCC.US	ImmuCell Corporation	20240924	3.732	3.732	3.49	3.53	12405	3.53	down	down	correct
ICCH.US	ICC Holdings Inc	20240924	22.94	22.97	22.94	22.97	19682	22.97	up	up	correct
ICCM.US	Icecure Medical	20240924	0.64	0.64	0.61	0.613	364647	0.613	down	down	correct
ICFI.US	ICF International Inc	20240924	169.32	169.7	167.0901	168.91	49936	168.91	down	down	correct
ICHR.US	Ichor Holdings Ltd	20240924	27.56	28.3	27.21	27.58	389306	27.58	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20240924	3.1	3.154	3.05	3.12	13731	3.12	up	up	correct
ICLR.US	ICON Public Limited Company	20240924	295.67	297.954	294.74	296.44	458010	296.44	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20240924	3.27	3.27	3.13	3.16	40700	3.0461	down	down	correct
ICUI.US	ICU Medical Inc	20240924	174.7	177.9	174.52	177.61	185374	177.61	up	up	correct
IDCC.US	InterDigital Inc	20240924	139.29	140	138.17	138.85	307043	138.4223	down	up	incorrect
IDEX.US	Ideanomics Inc	20240924	0.035	0.2	0.035	0.08	45838	0.08	up	up	correct
IDN.US	Intellicheck Inc	20240924	2.11	2.13	2.03	2.07	29842	2.07	down	up	incorrect
IDXX.US	IDEXX Laboratories Inc	20240924	508.07	511.83	505.2	506.38	323800	506.38	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20240924	33.85	33.85	31.05	31.37	1747264	31.37	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20240924	13.6	13.71	13.28	13.52	814028	13.52	down	down	correct
IESC.US	IES Holdings Inc	20240924	188.57	190.97	185.33	188.66	84804	188.66	up	up	correct
IFBD.US	Infobird Co. Ltd	20240924	1.93	2	1.85	2	23366	2	up	up	correct
IFMK.US	iFresh Inc	20240924	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20240924	1.46	1.5594	1.46	1.54	31768	1.54	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20240924	19.21	19.21	18.875	18.89	81871	18.89	down	down	correct
IGMS.US	IGM Biosciences Inc	20240924	16.36	17.55	15.6864	16.89	410336	16.89	up	up	correct
IHRT.US	iHeartMedia Inc	20240924	1.56	1.6	1.5	1.55	660691	1.55	down	down	correct
III.US	Information Services Group Inc	20240924	3.22	3.23	3.145	3.15	102483	3.15	down	up	incorrect
IIIV.US	i3 Verticals Inc	20240924	21.67	21.75	21.41	21.55	250027	21.55	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20240924	1.22	1.23	1.15	1.22	78798	1.22
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20240924	0.329	0.329	0.329	0.329	0	0.329
IKNA.US	Ikena Oncology Inc	20240924	1.71	1.71	1.6701	1.7	29436	1.7	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20240924	1.17	1.17	1.15	1.15	12468	1.15	down	down	correct
ILMN.US	Illumina Inc	20240924	130.49	132.12	128.7	128.82	1025100	128.82	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20240924	4.9	5.025	4.855	4.93	287901	4.9173	up	up	correct
IMAB.US	I	20240924	1.08	1.12	1.06	1.11	588699	1.11	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20240924	10.75	10.75	10.75	10.75	200	10.75
IMAQU.US	International Media Acquisition Corp. Unit	20240924	10.6	10.6	10.6	10.6	0	10.6
IMCC.US	IM Cannabis Corp	20240924	2.22	2.35	2.12	2.3	38083	2.3	up	down	incorrect
IMCR.US	Immunocore Holdings plc	20240924	31.08	31.17	29.995	30.06	279921	30.06	down	up	incorrect
IMKTA.US	Ingles Markets Incorporated	20240924	72.75	73.1	72.23	72.7	93807	72.5053	down	down	correct
IMMP.US	Immutep Limited	20240924	2.26	2.36	2.26	2.32	49621	2.32	up	up	correct
IMMR.US	Immersion Corporation	20240924	8.71	8.745	8.5547	8.58	866560	8.5359	down	down	correct
IMNM.US	Immunome Inc	20240924	14.3	14.665	13.95	14.61	518679	14.61	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20240924	22.97	23.035	22.91	22.93	8685	22.93	down	up	incorrect
IMRN.US	Immuron Limited	20240924	2.79	2.8	2.6699	2.77	12027	2.77	down	down	correct
IMRX.US	Immuneering Corporation	20240924	2.87	3.2	2.66	2.92	2460924	2.92	up	up	correct
IMTE.US	Integrated Media Technology Limited	20240924	1.25	1.2664	1.1009	1.2664	4357	1.2664	up	up	correct
IMTX.US	Immatics N.V	20240924	11.84	11.96	11.37	11.68	329138	11.68	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20240924	2.5	2.5	2.5	2.5	101	2.5
IMUX.US	Immunic Inc	20240924	1.61	1.65	1.5105	1.56	708781	1.56	down	down	correct
IMVT.US	Immunovant Inc	20240924	28.27	29.39	28	28.8	1340622	28.8	up	up	correct
IMXI.US	International Money Express Inc	20240924	18.92	19.12	18.81	18.87	206127	18.87	down	up	incorrect
INAB.US	IN8bio Inc. Common Stock	20240924	0.3079	0.3298	0.3079	0.3079	145051	0.3079
INBK.US	First Internet Bancorp	20240924	35.08	35.8	34.91	35.39	36455	35.3257	up	up	correct
INBKZ.US	INBKZ	20240924	25.3	25.4	25.275	25.275	1400	25.275	down	down	correct
INBX.US	Inhibrx Inc	20240924	15.63	15.9	15.42	15.5	104163	15.5	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20240924	1.81	1.875	1.81	1.875	29504	1.875	up	up	correct
INCY.US	Incyte Corporation	20240924	64.15	64.2	62.96	63.7	2036198	63.7	down	down	correct
INDB.US	Independent Bank Corp	20240924	60.65	61.195	59.5	59.52	215103	58.9395	down	up	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20240924	3.61	3.79	3.6	3.77	2435600	3.77	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20240924	1.28	1.36	1.22	1.22	29888	1.22	down	down	correct
INFN.US	Infinera Corporation	20240924	6.78	6.91	6.78	6.89	19091570	6.89	up	up	correct
INGN.US	Inogen Inc	20240924	10.22	10.37	10.11	10.125	139731	10.125	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20240924	0.754	0.7686	0.7402	0.7402	8842	0.7402	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20240924	0.23	0.253	0.228	0.233	305800	0.233	up	up	correct
INMB.US	INmune Bio Inc	20240924	5.17	5.18	4.99	5.12	199775	5.12	down	up	incorrect
INMD.US	InMode Ltd	20240924	16.53	16.77	16.49	16.65	658206	16.65	up	up	correct
INN.US	PF	20240924	21.2	21.48	20.94	21.21	2977	21.21	up	up	correct
INNV.US	InnovAge Holding Corp	20240924	5.91	5.93	5.81	5.86	30266	5.86	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20240924	5.9	6.03	5.87	5.935	334673	5.935	up	up	correct
INOD.US	Innodata Inc	20240924	15.33	15.51	14.8	15.48	539428	15.48	up	down	incorrect
INOV.US	Inovalon Holdings Inc	20240924	29.4749	29.4749	29.4749	29.4749	0	29.4749
INSE.US	Inspired Entertainment Inc	20240924	9.79	9.81	9.46	9.46	60512	9.46	down	down	correct
INSG.US	Inseego Corp	20240924	17.3	18.87	16.9248	18.55	230414	18.55	up	up	correct
INSM.US	Insmed Incorporated	20240924	71.79	72.78	70	72.63	1900758	72.63	up	down	incorrect
INTA.US	Intapp Inc. Common Stock	20240924	49.645	50.78	49.27	50.3	902205	50.3	up	up	correct
INTC.US	Intel Corporation	20240924	22.53	23.105	22.285	22.81	113082492	22.81	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20240924	11.01	11.01	11.01	11.01	0	11.01
INTG.US	The InterGroup Corporation	20240924	15.9	16	15.29	15.29	3947	15.29	down	down	correct
INTU.US	Intuit Inc	20240924	640.96	643.9704	635.52	638.2	1454688	637.1322	down	down	correct
INTZ.US	Intrusion Inc	20240924	0.82	0.828	0.7702	0.82	113134	0.82
INVA.US	Innoviva Inc	20240924	18.91	19.05	18.77	18.9	1040934	18.9	down	up	incorrect
INVE.US	Identiv Inc	20240924	3.5	3.55	3.5	3.52	83352	3.52	up	up	correct
INVO.US	INVO Bioscience Inc	20240924	0.69	0.6934	0.6868	0.6934	12069	0.6934	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20240924	0.728	0.757	0.7	0.722	485100	0.722	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20240924	0.149	0.149	0.0974	0.1236	2096	0.1236	down	up	incorrect
INZY.US	Inozyme Pharma Inc	20240924	5.26	5.28	5.11	5.23	150549	5.23	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20240924	1.12	1.14	0.98	1.04	380915	1.04	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20240924	0.1995	0.1995	0.13	0.13	779	0.13	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20240924	41.58	41.85	40.68	41	2565700	41	down	down	correct
IOSP.US	Innospec Inc	20240924	111.96	113.84	111.96	112.63	139020	112.63	up	down	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20240924	9.66	9.74	9.33	9.34	4388900	9.34	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20240924	0.65	0.67	0.5882	0.647	193313	0.647	down	down	correct
IPAR.US	Inter Parfums Inc	20240924	121.13	124.05	121.13	123.52	224340	123.52	up	up	correct
IPDN.US	Professional Diversity Network Inc	20240924	0.43	0.44	0.4201	0.44	3281	0.44	up	up	correct
IPGP.US	IPG Photonics Corporation	20240924	71.13	71.9994	70.76	71.14	209467	71.14	up	up	correct
IPHA.US	Innate Pharma S.A	20240924	2.23	2.26	2.2	2.2	2001	2.2	down	down	correct
IPSC.US	Century Therapeutics Inc.	20240924	1.55	1.56	1.471	1.495	410267	1.495	down	down	correct
IPW.US	iPower Inc.	20240924	1.49	1.547	1.39	1.41	252286	1.41	down	down	correct
IPWR.US	Ideal Power Inc	20240924	8.5	8.5	7.9919	8.02	15547	8.02	down	down	correct
IQ.US	iQIYI Inc	20240924	2.33	2.47	2.3	2.44	28165760	2.44	up	up	correct
IRBT.US	iRobot Corporation	20240924	7.33	7.78	7.2914	7.67	834966	7.67	up	up	correct
IRDM.US	Iridium Communications Inc	20240924	29.57	30.26	29.51	29.53	1124936	29.53	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20240924	7.95	8.995	7.84	8.98	19792330	8.98	up	up	correct
IRIX.US	IRIDEX Corporation	20240924	1.81	1.84	1.715	1.72	18908	1.72	down	down	correct
IRMD.US	IRadimed Corporation	20240924	49.18	49.18	48.325	48.66	37411	48.66	down	down	correct
IROQ.US	IF Bancorp Inc	20240924	18.9	19.6	18.9	19.3	4496	19.107	up	up	correct
IRTC.US	iRhythm Technologies Inc	20240924	70.35	71.345	69.86	70.3	354197	70.3	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20240924	4.09	4.12	3.99	4.02	1109234	4.02	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20240924	5.24	5.94	5.24	5.55	127120	5.55	up	up	correct
ISRG.US	Intuitive Surgical Inc	20240924	490.51	490.51	482.35	484.4	1120916	484.4	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20240924	6.35	6.44	6.29	6.29	28043	6.29	down	down	correct
ISTR.US	Investar Holding Corporation	20240924	19.3	19.31	19.06	19.06	25358	18.957	down	up	incorrect
ITCI.US	Intra	20240924	76.22	76.22	74.05	75.52	617157	75.52	down	down	correct
ITI.US	Iteris Inc	20240924	7.14	7.15	7.14	7.15	222168	7.15	up	up	correct
ITIC.US	Investors Title Company	20240924	226.835	231.52	226.78	230.62	7432	230.62	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20240924	10.52	10.59	9.96	10.13	956546	10.13	down	down	correct
ITRI.US	Itron Inc	20240924	108.51	108.51	105.995	106.9	635312	106.9	down	down	correct
ITRM.US	Iterum Therapeutics plc	20240924	1.03	1.11	1.02	1.11	398399	1.11	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20240924	26.41	26.58	26.33	26.41	81562	26.0248
IVA.US	Inventiva S.A	20240924	2.16	2.18	2.1553	2.18	3401	2.18	up	up	correct
IVAC.US	Intevac Inc	20240924	3.4	3.435	3.38	3.42	9796	3.42	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20240924	11.49	11.49	11.49	11.49	0	11.49
IZEA.US	IZEA Worldwide Inc	20240924	2.51	2.6	2.5	2.5	8549	2.5	down	up	incorrect
JACK.US	Jack in the Box Inc	20240924	45.15	46.25	44.92	45.66	358841	45.66	up	up	correct
JAGX.US	Jaguar Health Inc	20240924	1.11	1.11	1.08	1.09	124700	1.09	down	down	correct
JAKK.US	JAKKS Pacific Inc	20240924	25.55	25.55	24.9	25.54	68680	25.54	down	down	correct
JAMF.US	Jamf Holding Corp	20240924	18.15	18.39	17.47	17.49	560853	17.49	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20240924	50.08	51.71	47.97	48.58	312791	48.58	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20240924	109.35	110.29	108.63	109.08	500308	109.08	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20240924	170.27	174.58	170.075	174.48	696785	174.48	up	up	correct
JBLU.US	JetBlue Airways Corporation	20240924	5.74	6.03	5.74	6	13303070	6	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20240924	94.1	94.78	93.67	94.29	85296	94.29	up	up	correct
JD.US	JD.com Inc	20240924	32.49	33.91	32.03	33.9	45862000	33.9	up	up	correct
JFIN.US	Jiayin Group Inc	20240924	5.71	6.18	5.66	6.14	95693	6.14	up	up	correct
JFU.US	9F Inc	20240924	1.39	1.42	1.3	1.34	6957	1.34	down	up	incorrect
JG.US	Aurora Mobile Limited	20240924	5.5	6.16	5.29	6.09	14385	6.09	up	down	incorrect
JJSF.US	J & J Snack Foods Corp	20240924	169.33	170.3758	168.435	169.72	58840	169.72	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20240924	174.87	175.05	173.095	173.71	385223	173.71	down	down	correct
JOUT.US	Johnson Outdoors Inc	20240924	37.58	37.68	36.57	36.62	33462	36.2657	down	down	correct
JPM.US	PM	20240924	21.33	21.52	21.22	21.38	200411	21.38	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20240924	2.952	3.025	2.85	2.88	10984	2.88	down	down	correct
JRVR.US	James River Group Holdings Ltd	20240924	6.44	6.509	6.33	6.41	202608	6.41	down	up	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20240924	20.9	21.08	20.76	20.92	9900	20.92	up	down	incorrect
JSPR.US	Jasper Therapeutics Inc	20240924	21.81	22.54	20.055	21.79	295800	21.79	down	down	correct
JVA.US	Coffee Holding Co. Inc	20240924	3.39	3.59	3.24	3.35	105851	3.35	down	up	incorrect
JWEL.US	Jowell Global Ltd	20240924	1.2999	1.48	1.275	1.4245	5175	1.4245	up	up	correct
JYNT.US	The Joint Corp	20240924	11.14	11.46	11.0396	11.31	46557	11.31	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20240924	1.5	1.55	1.48	1.55	2889	1.55	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20240924	5.685	5.73	5.45	5.52	21432	5.52	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20240924	71.73	72.625	71.5	71.85	124763	71.0281	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20240924	9.78	9.955	9.615	9.65	247374	9.65	down	down	correct
KARO.US	Karooooo Ltd	20240924	40.74	41.59	40.39	40.55	6853	40.55	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20240924	1.32	1.34	1.1	1.17	6555300	1.17	down	down	correct
KBNT.US	Kubient Inc	20240924	0.0001	0.0001	0.0001	0.0001	2300	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20240924	2.34	2.57	2.33	2.55	4413580	2.55	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20240924	37.95	38.28	37.73	37.83	4663400	37.5982	down	up	incorrect
KE.US	Kimball Electronics Inc	20240924	17.84	18.0699	17.71	17.73	119801	17.73	down	down	correct
KELYA.US	Kelly Services Inc	20240924	21.08	21.25	20.88	21.08	222977	21.08
KELYB.US	Kelly Services Inc	20240924	21.06	21.06	21.06	21.06	300	21.06
KEQU.US	Kewaunee Scientific Corporation	20240924	34	34.1371	32.3	33.62	41571	33.62	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20240924	2.61	2.67	2.61	2.61	4157	2.61
KFRC.US	Kforce Inc	20240924	61.65	61.895	60.75	61.13	247566	61.13	down	down	correct
KHC.US	The Kraft Heinz Company	20240924	34.66	34.885	34.55	34.7	5001500	34.7	up	up	correct
KIDS.US	OrthoPediatrics Corp	20240924	27.41	27.495	26.5	27.19	151529	27.19	down	up	incorrect
KINS.US	Kingstone Companies Inc	20240924	9.66	9.68	9.12	9.22	121059	9.22	down	down	correct
KIRK.US	Kirkland's Inc	20240924	2.09	2.12	2.073	2.09	60269	2.09
KLAC.US	KLA Corporation	20240924	772	775.69	752.2	770.34	821489	770.34	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20240924	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20240924	41.96	42.62	41.255	42.16	488002	42.16	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20240924	1.36	1.4	1.36	1.37	168521	1.37	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20240924	6	6.15	6	6.04	30265	6.04	up	up	correct
KMDA.US	Kamada Ltd	20240924	5.36	5.3969	5.36	5.36	3581	5.36
KNDI.US	Kandi Technologies Group Inc	20240924	1.7	1.7	1.56	1.63	216880	1.63	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20240924	24.76	24.76	24.23	24.45	454901	24.45	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20240924	464.51	466.19	449.19	449.44	180105	449.44	down	down	correct
KOD.US	Kodiak Sciences Inc	20240924	2.54	2.61	2.33	2.61	203007	2.61	up	down	incorrect
KOPN.US	Kopin Corporation	20240924	0.6275	0.64	0.581	0.5998	2859244	0.5998	down	down	correct
KOSS.US	Koss Corporation	20240924	7.09	7.16	6.81	6.81	115214	6.81	down	up	incorrect
KPLT.US	Katapult Holdings Inc	20240924	10.34	10.34	9.73	9.73	25163	9.73	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20240924	0.0065	0.0065	0.0064	0.0064	2966	0.0064	down	up	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20240924	3.655	3.655	3.4014	3.44	11891	3.44	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20240924	0.6994	0.7139	0.6803	0.7033	640335	0.7033	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20240924	1.41	1.41	1.41	1.41	100	1.41
KRKR.US	36Kr Holdings Inc	20240924	0.19	0.19	0.18	0.19	4965	3.8
KRMD.US	Repro Med Systems Inc	20240924	2.7	2.7691	2.67	2.68	13732	2.68	down	up	incorrect
KRNT.US	Kornit Digital Ltd	20240924	23.98	24.88	23.22	24.74	400741	24.74	up	up	correct
KRNY.US	Kearny Financial Corp	20240924	7.01	7.05	6.865	6.95	323647	6.95	down	down	correct
KRON.US	Kronos Bio Inc	20240924	0.999	1	0.9595	1	27707	1	up	up	correct
KROS.US	Keros Therapeutics Inc	20240924	54.76	55.79	53.65	55.59	303059	55.59	up	up	correct
KRT.US	Karat Packaging Inc	20240924	25.83	25.87	25.2801	25.7	26395	25.7	down	down	correct
KRUS.US	Kura Sushi USA Inc	20240924	84.5	85.5	83.55	83.67	66798	83.67	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20240924	181.03	181.03	176.225	179.47	306222	179.47	down	down	correct
KTCC.US	Key Tronic Corporation	20240924	5.1649	5.71	5.1649	5.32	43473	5.32	up	down	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20240924	23.55	23.55	23.07	23.22	772077	23.22	down	up	incorrect
KTRA.US	Kintara Therapeutics Inc	20240924	0.1666	0.1666	0.1615	0.1619	741500	5.6665	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20240924	4.11	4.315	3.835	3.9625	90657	3.9625	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20240924	0.015	0.015	0.0113	0.0125	10826	0.0125	down	down	correct
KURA.US	Kura Oncology Inc	20240924	20.21	20.21	19.8	19.82	405911	19.82	down	down	correct
KVHI.US	KVH Industries Inc	20240924	4.66	4.68	4.61	4.67	26504	4.67	up	down	incorrect
KXIN.US	Kaixin Auto Holdings	20240924	0.072	0.086	0.069	0.076	204712	4.56	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20240924	50.18	52.6	49.44	52.4	751974	52.4	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20240924	0.3344	0.3344	0.318	0.3263	24276	3.263	down	down	correct
KZR.US	Kezar Life Sciences Inc	20240924	0.5633	0.5721	0.5445	0.552	34671	5.52	down	down	correct
LAKE.US	Lakeland Industries Inc	20240924	20.03	20.74	20.03	20.56	25247	20.56	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20240924	134.98	136.69	134.39	135.58	399375	135.58	up	up	correct
LANC.US	Lancaster Colony Corporation	20240924	180.4	180.93	178.79	178.8	110122	178.8	down	down	correct
LAND.US	Gladstone Land Corporation	20240924	13.98	14.12	13.9	14.1	178264	14.0506	up	down	incorrect
LANDM.US	Gladstone Land Corporation	20240924	24.58	24.58	24.375	24.38	3696	24.2768	down	down	correct
LANDO.US	Gladstone Land Corporation	20240924	22.63	22.67	22.525	22.67	7800	22.5411	up	up	correct
LARAX.US	LARAX	20240924	9.04	9.04	9.04	9.04	0	8.98
LARK.US	Landmark Bancorp Inc	20240924	20.55	20.55	20.55	20.55	594	20.55
LASR.US	nLIGHT Inc	20240924	10.51	10.755	10.43	10.53	824709	10.53	up	down	incorrect
LAUR.US	Laureate Education Inc	20240924	16.78	16.86	16.55	16.73	868164	16.73	down	down	correct
LAZR.US	Luminar Technologies Inc	20240924	0.7854	0.92	0.7854	0.8897	49144152	0.8897	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20240924	32.91	33.44	31.86	32.66	625670	32.66	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20240924	73.94	77.67	72.81	76.87	1353517	76.87	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20240924	75.38	78.18	74	76.86	7866375	76.86	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20240924	24.6	24.8	24.45	24.59	63200	24.1554	down	up	incorrect
LBTYA.US	Liberty Global plc	20240924	20.8	21.36	20.7	21.23	1779900	21.23	up	up	correct
LBTYB.US	Liberty Global plc	20240924	21.3	21.3	21.3	21.3	0	21.3
LBTYK.US	Liberty Global plc	20240924	21.21	21.81	21.07	21.71	958392	21.71	up	down	incorrect
LCAPW.US	Lionheart Acquisition Corporation II	20240924	0.0401	0.0401	0.0401	0.0401	547	0.0401
LCID.US	Lucid Group Inc. Common Stock	20240924	3.53	3.62	3.48	3.56	24697200	3.56	up	down	incorrect
LCNB.US	LCNB Corp	20240924	15.3	15.3	15.15	15.15	10527	15.15	down	down	correct
LCRDX.US	LCRDX	20240924	9.04	9.04	9.04	9.04	0	8.9744
LCRUX.US	LCRUX	20240924	9.04	9.04	9.04	9.04	0	8.98
LCUT.US	Lifetime Brands Inc	20240924	6.42	6.55	6.31	6.44	55603	6.44	up	up	correct
LE.US	Lands' End Inc	20240924	16.66	17.17	16.66	16.71	113798	16.71	up	down	incorrect
LECO.US	Lincoln Electric Holdings Inc	20240924	188.5	190.29	188.34	189.79	222414	189.0932	up	up	correct
LEDS.US	SemiLEDs Corporation	20240924	1.2748	1.2748	0.9201	1.03	212312	1.03	down	down	correct
LEE.US	Lee Enterprises Incorporated	20240924	8.62	8.77	8.55	8.55	14101	8.55	down	down	correct
LEGH.US	Legacy Housing Corporation	20240924	27.71	27.71	27.34	27.46	38064	27.46	down	down	correct
LEGN.US	Legend Biotech Corporation	20240924	45.79	46.345	44.86	45.26	1180337	45.26	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20240924	45.61	45.61	45.61	45.61	0	45.61
LESL.US	Leslie's Inc	20240924	2.95	2.99	2.825	2.9	3371302	2.9	down	up	incorrect
LEXX.US	Lexaria Bioscience Corp	20240924	3.16	3.21	3.0402	3.12	124185	3.12	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20240924	0.99	1	0.84	1	36786	1	up	up	correct
LFMD.US	LifeMD Inc	20240924	5.19	5.82	5.05	5.68	940427	5.68	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20240924	22.69	22.69	22.0001	22.22	2156	21.6698	down	up	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20240924	6.9	7	6.82	6.94	1086246	6.94	up	up	correct
LFUS.US	Littelfuse Inc	20240924	260.78	262.345	258.86	260.02	67333	260.02	down	down	correct
LFVN.US	LifeVantage Corporation	20240924	10.53	11.13	10.53	10.88	62837	10.88	up	down	incorrect
LGHL.US	Lion Group Holding Ltd	20240924	0.2342	0.265	0.205	0.231	5948111	0.231	down	down	correct
LGHLW.US	Lion Financial Group Limited	20240924	0.0078	0.0078	0.007	0.0076	121038	0.0076	down	down	correct
LGIH.US	LGI Homes Inc	20240924	117.83	118.265	115.57	116.25	146872	116.25	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20240924	99.86	100.39	97.48	99.54	63600	99.54	down	down	correct
LGO.US	Largo Resources Ltd	20240924	1.71	1.72	1.65	1.69	62143	1.69	down	down	correct
LGVN.US	Longeveron Inc	20240924	1.99	2.02	1.92	1.98	363474	1.98	down	down	correct
LI.US	Li Auto Inc	20240924	24.19	24.77	23.6304	24.72	13776800	24.72	up	up	correct
LIDR.US	Aeye Inc	20240924	1.11	1.13	1.06	1.11	106123	1.11
LIDRW.US	AEye Inc	20240924	0.008	0.009	0.008	0.008	119600	0.008
LILA.US	Liberty Latin America Ltd	20240924	9.56	9.69	9.49	9.57	235364	9.57	up	up	correct
LILAK.US	Liberty Latin America Ltd	20240924	9.48	9.585	9.37	9.47	678691	9.47	down	down	correct
LILM.US	Lilium NV	20240924	0.72	0.76	0.72	0.738	1780000	0.738	up	up	correct
LILMW.US	Lilium Equity Warrants	20240924	0.086	0.0888	0.086	0.086	1796	0.086
LINC.US	Lincoln Educational Services Corporation	20240924	12.37	12.37	12.01	12.1	77645	12.1	down	up	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20240924	10.5	10.66	10.23	10.56	1050099	10.56	up	up	correct
LINK.US	Interlink Electronics Inc	20240924	3.56	3.6111	3.5251	3.53	7882	3.53	down	down	correct
LIQT.US	LiqTech International Inc	20240924	2.99	3.16	2.901	3.14	16951	3.14	up	up	correct
LITE.US	Lumentum Holdings Inc	20240924	61.58	62.08	59.815	60.79	2399928	60.79	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20240924	0.301	0.3249	0.2725	0.2936	229116	0.2936	down	down	correct
LIVE.US	Live Ventures Incorporated	20240924	15.9	15.9	15.61	15.89	1731	15.89	down	up	incorrect
LIVN.US	LivaNova PLC	20240924	51.41	51.915	51.1445	51.48	315446	51.48	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20240924	1.85	1.8525	1.8	1.81	4497	1.81	down	up	incorrect
LIXTW.US	Lixte Biotechnology Holdings Inc	20240924	0.028	0.048	0.028	0.048	34100	0.048	up	up	correct
LTIFX.US	LTIFX	20240924	15.19	15.19	15.19	15.19	0	14.6664
LKCO.US	Luokung Technology Corp	20240924	2.58	2.94	2.58	2.7	81927	2.7	up	up	correct
LKFN.US	Lakeland Financial Corporation	20240924	67.07	67.78	65.41	65.48	72132	64.9982	down	up	incorrect
LKQ.US	LKQ Corporation	20240924	40.44	40.56	40.08	40.17	2517071	40.17	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20240924	91.15	92.69	89.76	91.13	92959	91.13	down	down	correct
LMB.US	Limbach Holdings Inc	20240924	76.14	76.47	71.41	73.83	221861	73.83	down	down	correct
LMFA.US	LM Funding America Inc	20240924	2.546	2.68	2.46	2.59	44499	2.59	up	up	correct
LMNR.US	Limoneira Company	20240924	27.59	27.6	26.85	27.14	47993	27.0646	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20240924	0.16	0.16	0.16	0.16	300	0.16
LNSR.US	LENSAR Inc	20240924	4.376	4.46	4.36	4.42	11112	4.42	up	up	correct
LNT.US	Alliant Energy Corporation	20240924	59.83	60.76	59.51	60.05	924653	60.05	up	up	correct
LNTH.US	Lantheus Holdings Inc	20240924	111.12	113.21	110.69	111.76	600461	111.76	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20240924	5.42	5.42	5.35	5.35	5357	5.245	down	down	correct
LOB.US	Live Oak Bancshares Inc	20240924	48.53	48.65	47.31	47.5	212603	47.5	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20240924	13.79	13.8704	13.66	13.66	160859	13.66	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20240924	5.2	5.385	5.2	5.32	183000	5.32	up	up	correct
LOGI.US	Logitech International S.A	20240924	85.65	85.99	85.215	85.32	451581	85.32	down	down	correct
LOOP.US	Loop Industries Inc	20240924	1.62	1.88	1.62	1.7	30045	1.7	up	up	correct
LOPE.US	Grand Canyon Education Inc	20240924	144.05	144.59	142.76	144.54	96319	144.54	up	down	incorrect
LOVE.US	The Lovesac Company	20240924	27.12	27.87	27.12	27.59	196991	27.59	up	up	correct
LPCN.US	Lipocine Inc	20240924	4.84	4.84	4.5	4.55	35403	4.55	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20240924	221.46	222.81	219.13	222	658401	222	up	up	correct
LPRO.US	Open Lending Corporation	20240924	6	6.125	5.98	6.09	291958	6.09	up	down	incorrect
LPSN.US	LivePerson Inc	20240924	1.06	1.07	1.03	1.04	1856599	1.04	down	down	correct
LPTH.US	LightPath Technologies Inc	20240924	1.25	1.32	1.21	1.27	129640	1.27	up	up	correct
LPTX.US	Leap Therapeutics Inc	20240924	2.69	2.77	2.58	2.59	88651	2.59	down	down	correct
LQDA.US	Liquidia Corporation	20240924	9.93	10.139	9.9	10.12	909366	10.12	up	up	correct
LQDT.US	Liquidity Services Inc	20240924	22.9	23.07	22.69	22.78	94450	22.78	down	down	correct
LRCX.US	Lam Research Corporation	20240924	796	797.9901	781.4001	791.0601	9897410	79.106	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20240924	23.7	24.3	23.7	24.3	878	24.3	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20240924	6.47	6.58	6.15	6.41	1202788	6.41	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20240924	13.17	13.99	13.1699	13.97	10157	13.97	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20240924	53.21	53.99	52.01	52.27	1640291	52.27	down	down	correct
LSEA.US	Landsea Homes Corporation	20240924	12.93	13.145	12.76	12.78	173651	12.78	down	up	incorrect
LSEAW.US	Landsea Homes Corporation	20240924	0.31	0.3499	0.31	0.33	24722	0.33	up	down	incorrect
LSTR.US	Landstar System Inc	20240924	183.07	185.935	183.07	185.6	189446	185.6	up	up	correct
LTAFX.US	Altst Strgs Fd A	20240924	15.02	15.02	15.02	15.02	0	15.02
LTBR.US	Lightbridge Corporation	20240924	2.8	2.9	2.53	2.66	446679	2.66	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20240924	14.13	14.13	14.13	14.13	0	14.13
LTCH.US	Latch Inc	20240924	0.5	0.55	0.5	0.5	12100	0.5
LTRN.US	Lantern Pharma Inc	20240924	3.96	4.09	3.9312	4.04	30405	4.04	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20240924	0.46	0.53	0.46	0.53	152900	0.53	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20240924	4.333	4.333	4.333	4.333	0	4.333
LTRX.US	Lantronix Inc	20240924	3.84	3.87	3.76	3.79	151446	3.79	down	down	correct
LTRYW.US	Lottery Com	20240924	0.012	0.0124	0.01	0.0112	28686	0.0112	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20240924	0.8	0.82	0.7518	0.7731	180321	0.7731	down	down	correct
LULU.US	Lululemon Athletica Inc	20240924	266.69	271.76	262.78	263.55	2224000	263.55	down	down	correct
LUMO.US	Lumos Pharma Inc	20240924	3.79	3.99	3.78	3.92	29188	3.92	up	up	correct
LUNA.US	Luna Innovations Incorporated	20240924	2.1	2.1499	2.068	2.14	89115	2.14	up	up	correct
LUNG.US	Pulmonx Corporation	20240924	8.18	8.41	8.05	8.35	234206	8.35	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20240924	1.595	1.65	1.53	1.54	12016	1.54	down	up	incorrect
LVO.US	LiveOne Inc	20240924	1.21	1.24	1.0331	1.095	860925	1.095	down	down	correct
LVTX.US	Lava Therapeutics B.V	20240924	1.642	1.719	1.61	1.69	50864	1.69	up	up	correct
LWAY.US	Lifeway Foods Inc	20240924	24.95	27.29	24.9	26.57	1064079	26.57	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20240924	2.91	3.1	2.89	3.02	852828	3.02	up	up	correct
LX.US	LexinFintech Holdings Ltd	20240924	1.74	1.78	1.71	1.78	2874518	1.78	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20240924	0.23	0.237	0.23	0.231	4240	2.31	up	up	correct
LYFT.US	Lyft Inc	20240924	12.98	13.39	12.94	13.33	14273590	13.33	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20240924	1.59	1.6024	1.53	1.57	2761543	1.57	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20240924	1.45	1.515	1.39	1.46	1301163	1.46	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20240924	0.2729	0.2802	0.2715	0.2738	347073	0.2738	up	up	correct
LYTS.US	LSI Industries Inc	20240924	16.08	16.1	15.74	15.79	133047	15.79	down	down	correct
LZ.US	LegalZoom.com Inc	20240924	6.65	6.74	6.62	6.64	1237641	6.64	down	down	correct
MANH.US	Manhattan Associates Inc	20240924	282.4	287.63	280.48	286	382788	286	up	up	correct
MAPS.US	WM Technology Inc	20240924	0.921	0.9499	0.921	0.9377	153752	0.9377	up	down	incorrect
MAPSW.US	WM Technology Inc	20240924	0.0287	0.03	0.0287	0.03	22391	0.03	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20240924	11.2	11.42	11.2	11.42	200	11.42	up	up	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20240924	11.01	11.01	11.01	11.01	0	11.01
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20240924	0.021	0.021	0.021	0.021	2113	0.021
MAR.US	Marriott International Inc	20240924	243.02	247.46	242.85	247.38	1225300	247.38	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20240924	16.13	16.55	15.62	16.41	36047300	16.41	up	up	correct
MARK.US	Remark Holdings Inc	20240924	0.1003	0.1095	0.0966	0.097	549533	0.097	down	down	correct
MARPS.US	Marine Petroleum Trust	20240924	4.0499	4.1	3.98	4.1	2595	4.1	up	up	correct
MASI.US	Masimo Corporation	20240924	125	126.3	122.94	126.18	513360	126.18	up	up	correct
MASS.US	908 Devices Inc	20240924	3.52	3.69	3.45	3.64	108983	3.64	up	up	correct
MAT.US	Mattel Inc	20240924	19.27	19.395	19.12	19.16	1715738	19.16	down	down	correct
MATW.US	Matthews International Corporation	20240924	23.24	23.705	23.159	23.7	125090	23.7	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20240924	0.081	0.081	0.079	0.079	367470	7.9	down	up	incorrect
MBCN.US	Middlefield Banc Corp	20240924	28.68	28.97	28.66	28.95	6440	28.95	up	up	correct
MBIN.US	Merchants Bancorp	20240924	45.24	45.24	44.4	44.73	51768	44.73	down	down	correct
MBINN.US	Merchants Bancorp	20240924	23.11	23.75	23.1	23.75	16800	23.75	up	down	incorrect
MBINO.US	Merchants Bancorp	20240924	25.19	25.23	25.15	25.16	12200	25.16	down	down	correct
MBIO.US	Mustang Bio Inc	20240924	0.2124	0.222	0.211	0.2157	267285	0.2157	up	up	correct
MBNKP.US	Medallion Bank	20240924	24.55	24.67	24.25	24.4	19675	24.4	down	down	correct
MBOT.US	Microbot Medical Inc	20240924	0.8698	0.8963	0.85	0.8558	89672	0.8558	down	down	correct
MBRX.US	Moleculin Biotech Inc	20240924	2.83	2.83	2.5222	2.69	55146	2.69	down	down	correct
MBUU.US	Malibu Boats Inc	20240924	38.55	39.0125	38.48	38.82	158595	38.82	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20240924	43.87	44.16	42.9	43.11	98194	43.11	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20240924	11.64	11.64	11.64	11.64	0	11.64
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20240924	11.11	11.11	11.11	11.11	0	11.11
MCBS.US	MetroCity Bankshares Inc	20240924	30.74	30.74	30.125	30.18	18400	29.9531	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20240924	18.03	18.16	17.86	17.98	119519	17.98	down	down	correct
MCHP.US	Microchip Technology Incorporated	20240924	78.09	78.93	77.27	77.5	4434274	77.5	down	down	correct
MCHX.US	Marchex Inc	20240924	1.82	1.86	1.68	1.83	6292	1.83	up	down	incorrect
MCRB.US	Seres Therapeutics Inc	20240924	1.14	1.16	1.1	1.11	3818255	1.11	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20240924	76.53	78	76.3	77.36	111483	77.36	up	down	incorrect
MDB.US	MongoDB Inc	20240924	280.65	284.96	278.2301	279.92	610762	279.92	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20240924	225.8	227.2123	221.81	223.07	201881	223.07	down	down	correct
MDIA.US	MediaCo Holding Inc	20240924	1.53	1.6368	1.3	1.3	60647	1.3	down	down	correct
MDJH.US	MDJM Ltd	20240924	0.71	0.71	0.6735	0.68	12797	0.68	down	down	correct
MDLZ.US	Mondelez International Inc	20240924	74.41	74.79	74.04	74.16	8149579	73.6903	down	up	incorrect
MDRR.US	Medalist Diversified REIT Inc	20240924	12.25	12.26	12.25	12.26	1234	12.2	up	down	incorrect
MDRRP.US	Medalist Diversified REIT Inc	20240924	24.16	24.53	24.06	24.53	3400	24.0459	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20240924	9.7	9.9	9.5	9.81	190233	9.81	up	up	correct
MDWD.US	MediWound Ltd	20240924	17.53	17.59	17.22	17.28	48492	17.28	down	down	correct
MDXG.US	MiMedx Group Inc	20240924	6.13	6.16	5.92	5.93	516561	5.93	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20240924	2.6	2.6499	2.44	2.52	47745	2.52	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20240924	0.3382	0.3591	0.3382	0.34	113682	6.8	up	up	correct
MEDP.US	Medpace Holdings Inc	20240924	360.74	363.83	352.07	355.82	209143	355.82	down	down	correct
MEDS.US	TRxADE HEALTH Inc	20240924	7.15	7.539	7.15	7.539	7405	7.539	up	up	correct
MEIP.US	MEI Pharma Inc	20240924	2.965	2.986	2.8801	2.95	12333	2.95	down	up	incorrect
MELI.US	MercadoLibre Inc	20240924	2116.28	2124.3299	2092	2111	303264	2111	down	down	correct
MEOH.US	Methanex Corporation	20240924	40.07	40.905	39.96	40.77	221112	40.77	up	down	incorrect
MERC.US	Mercer International Inc	20240924	6.41	6.525	6.36	6.41	522742	6.335
MESA.US	Mesa Air Group Inc	20240924	1.15	1.2	1.0899	1.17	422935	1.17	up	up	correct
MESO.US	Mesoblast Limited	20240924	7.07	7.39	6.97	7.27	190591	7.27	up	up	correct
METC.US	Ramaco Resources Inc	20240924	10.44	11.6	10.44	11	1031353	11	up	down	incorrect
METCL.US	METCL	20240924	26.031	26.18	25.86	26.18	4000	25.6121	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20240924	1.24	1.3	1.16	1.245	5097	1.245	up	up	correct
MFIN.US	Medallion Financial Corp	20240924	7.99	8.09	7.8814	8.08	65504	8.08	up	up	correct
MGEE.US	MGE Energy Inc	20240924	92.1	92.68	91.5	91.94	111154	91.94	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20240924	11.42	11.74	11.42	11.65	43255	11.65	up	up	correct
MGNI.US	Magnite Inc	20240924	13.09	13.25	12.76	13.17	2056473	13.17	up	up	correct
MGNX.US	MacroGenics Inc	20240924	3.06	3.075	2.9511	3	655435	3	down	down	correct
MGPI.US	MGP Ingredients Inc	20240924	83.52	83.59	81.55	81.61	143768	81.61	down	down	correct
MGRC.US	McGrath RentCorp	20240924	104	107.64	103.995	106.94	628325	106.475	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20240924	4.09	4.18	3.94	4.03	104254	4.03	down	down	correct
MGYR.US	Magyar Bancorp Inc	20240924	12.478	12.58	12.36	12.45	4144	12.45	down	down	correct
MHLD.US	Maiden Holdings Ltd	20240924	1.64	1.75	1.59	1.75	123363	1.75	up	up	correct
MIDD.US	The Middleby Corporation	20240924	143.13	145	142.24	144.82	445586	144.82	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20240924	1.19	1.24	1.16	1.22	346057	1.22	up	up	correct
MIND.US	MIND Technology Inc	20240924	4	4.04	3.8801	3.99	42907	3.99	down	down	correct
MINM.US	Minim Inc. Common Stock	20240924	2.95	2.95	2.5	2.79	2259	2.79	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20240924	39.03	39.66	38.57	38.98	639409	38.98	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20240924	1.52	1.568	1.5	1.54	67361	1.54	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20240924	11.17	11.17	11.17	11.17	0	11.17
MITAU.US	Coliseum Acquisition Corp. Unit	20240924	11.06	11.06	11.06	11.06	0	11.06
MITAW.US	Coliseum Acquisition Corp. Warrant	20240924	0.07	0.07	0.0637	0.0637	705	0.0637	down	down	correct
MITK.US	Mitek Systems Inc	20240924	8.64	8.7	8.43	8.45	323054	8.45	down	down	correct
MKSI.US	MKS Instruments Inc	20240924	111	111.49	108.69	109.23	704737	109.23	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20240924	0.675	0.705	0.675	0.6948	125658	0.6948	up	down	incorrect
MKTX.US	MarketAxess Holdings Inc	20240924	257.59	260.96	255.82	260.95	314417	260.95	up	up	correct
MLAB.US	Mesa Laboratories Inc	20240924	126.07	130.41	126.07	129.98	18051	129.98	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20240924	6.48	6.615	6.255	6.54	6315936	6.54	up	up	correct
MLKN.US	MillerKnoll Inc	20240924	24.38	24.98	24.38	24.68	910999	24.68	up	down	incorrect
MMAT.US	Meta Materials Inc	20240924	0.37	0.43	0.37	0.37	19075	0.37
MMLP.US	Martin Midstream Partners L.P	20240924	3.54	3.7	3.54	3.65	67683	3.65	up	down	incorrect
MMSI.US	Merit Medical Systems Inc	20240924	99.85	100.025	99.135	99.6	271249	99.6	down	down	correct
MMYT.US	MakeMyTrip Limited	20240924	110.02	110.25	106.38	108.16	551142	108.16	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20240924	2.03	2.04	1.96	1.965	26914	1.965	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20240924	279.48	284.08	276.3341	281.64	372841	281.64	up	up	correct
MNKD.US	MannKind Corporation	20240924	6.53	6.6	6.4213	6.49	1877916	6.49	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20240924	5.91	6.11	5.81	6.06	729811	6.06	up	up	correct
MNOV.US	MediciNova Inc	20240924	1.93	2.065	1.93	2.06	46584	2.06	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20240924	4.31	4.46	4.23	4.41	35959	4.41	up	up	correct
MNRO.US	Monro Inc	20240924	27.23	28.63	27.23	28.52	475612	28.52	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20240924	18.51	18.7	18.3658	18.68	4773	18.68	up	down	incorrect
MNSBP.US	MainStreet Bancshares Inc	20240924	23.17	23.17	23.17	23.17	240	23.17
MNST.US	Monster Beverage Corporation	20240924	52.12	52.79	51.86	52.45	5625100	52.45	up	up	correct
MNTK.US	Montauk Renewables Inc	20240924	4.87	4.92	4.7514	4.84	112549	4.84	down	down	correct
MNTS.US	Momentus Inc	20240924	0.47	0.4999	0.46	0.4954	869631	0.4954	up	up	correct
MNTSW.US	Momentus Inc	20240924	0.012	0.012	0.0109	0.0112	43229	0.0112	down	down	correct
MNTX.US	Manitex International Inc	20240924	5.57	5.63	5.56	5.6	437519	5.6	up	up	correct
MODV.US	ModivCare Inc	20240924	12.05	12.28	11.81	11.96	325742	11.96	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20240924	29.17	29.17	28.5	28.5	19970	28.5	down	down	correct
MOGO.US	Mogo Inc	20240924	1.16	1.21	1.16	1.2028	7654	1.2028	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20240924	4.72	5.0152	4.72	5.0152	1953	5.0152	up	up	correct
MOMO.US	Momo Inc	20240924	6.8	7.2	6.7	7.15	1781107	7.15	up	up	correct
MORN.US	Morningstar Inc	20240924	323.76	323.76	318.49	318.98	188856	318.5727	down	up	incorrect
MOTS.US	Motus GI Holdings Inc	20240924	0.05	0.05	0.031	0.0325	464525	0.0325	down	down	correct
MOVE.US	Movano Inc	20240924	0.365	0.39	0.35	0.354	11527	5.31	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20240924	6.35	6.39	6.1922	6.34	88015	6.34	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20240924	29.66	30.05	29.045	29.7	58169	29.7	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20240924	907.2	917.06	893.12	911	275270	909.7689	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20240924	5.2	5.2	5.095	5.11	1696273	5.11	down	up	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20240924	0.462	0.477	0.462	0.477	700	0.477	up	up	correct
MRAM.US	Everspin Technologies Inc	20240924	5.69	5.91	5.6886	5.82	119338	5.82	up	up	correct
MRBK.US	Meridian Corporation	20240924	12.78	12.8	12.55	12.6	20149	12.6	down	down	correct
MRCC.US	Monroe Capital Corporation	20240924	7.83	7.98	7.81	7.93	27850	7.93	up	up	correct
MRCY.US	Mercury Systems Inc	20240924	36.27	36.655	35.33	36.58	373458	36.58	up	up	correct
MREO.US	Mereo BioPharma Group plc	20240924	4.09	4.105	3.98	4.05	531043	4.05	down	down	correct
MRIN.US	Marin Software Incorporated	20240924	2.26	2.285	2.24	2.25	9214	2.25	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20240924	2.66	2.78	2.616	2.66	8080	2.66
MRM.US	MEDIROM Healthcare Technologies Inc	20240924	3.7	3.7	3.59	3.59	12066	3.59	down	down	correct
MRNA.US	Moderna Inc	20240924	64.8	65.25	63.88	63.94	5167000	63.94	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20240924	1.64	1.97	1.56	1.9	3009937	1.9	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20240924	1.95	1.97	1.855	1.885	399778	1.885	down	up	incorrect
MRTN.US	Marten Transport Ltd	20240924	17.33	17.635	17.33	17.46	211966	17.46	up	up	correct
MRUS.US	Merus N.V	20240924	48.1	48.1	46.7	47.65	865457	47.65	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20240924	8.32	8.48	8.25	8.45	1401259	8.45	up	up	correct
MRVL.US	Marvell Technology Inc	20240924	72.41	72.66	70.85	71.2	7702091	71.1411	down	down	correct
MS.US	PO	20240924	21.21	21.34	21.16	21.31	134139	21.0441	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20240924	22.43	22.64	22.13	22.15	68188	22.15	down	down	correct
MSEX.US	Middlesex Water Company	20240924	65.53	65.615	64.51	64.52	61065	64.52	down	down	correct
MSFIX.US	The Multi	20240924	11.52	11.52	11.52	11.52	0	11.52
MSFT.US	Microsoft Corporation	20240924	433	433.35	426.1	429.17	17015800	429.17	down	down	correct
MSGM.US	Motorsport Games Inc	20240924	1.12	1.12	1.08	1.1	2858900	1.1	down	down	correct
MSTR.US	MicroStrategy Incorporated	20240924	150.16	154.33	146.7074	153.88	9365235	153.88	up	up	correct
MSVB.US	Mid	20240924	14.3	14.3	14.3	14.3	0	14.3
MTC.US	Mmtec Inc	20240924	0.2521	0.3043	0.2521	0.2856	2967347	0.2856	up	up	correct
MTCH.US	Match Group Inc	20240924	37.12	37.46	36.76	37.32	3757452	37.32	up	up	correct
MTEM.US	Molecular Templates Inc	20240924	1.32	1.365	1.24	1.27	32126	1.27	down	down	correct
MTEX.US	Mannatech Incorporated	20240924	7.5	7.68	7.5	7.5	13967	7.5
MTLS.US	Materialise NV	20240924	5.02	5.3	5.02	5.28	144772	5.28	up	up	correct
MTRX.US	Matrix Service Company	20240924	11.51	11.68	11.38	11.51	281761	11.51
MTSI.US	MACOM Technology Solutions Holdings Inc	20240924	107.89	108.89	106.13	106.24	511904	106.24	down	down	correct
MTTR.US	Matterport Inc	20240924	4.5	4.51	4.42	4.47	1030457	4.47	down	down	correct
MU.US	Micron Technology Inc	20240924	94.73	95	92.76	94	23043240	93.8943	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20240924	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20240924	5.91	6.08	4.9001	5.07	2235400	5.07	down	down	correct
MVBF.US	MVB Financial Corp	20240924	19.72	19.73	19.42	19.43	18522	19.43	down	down	correct
MVIS.US	MicroVision Inc	20240924	1.06	1.15	1.03	1.13	1223400	1.13	up	up	correct
MVST.US	Microvast Holdings Inc	20240924	0.269	0.287	0.2671	0.2766	1249419	0.2766	up	up	correct
MVSTW.US	Microvast Holdings Inc	20240924	0.0299	0.0299	0.025	0.025	2100	0.025	down	down	correct
MXCT.US	MaxCyte Inc.	20240924	3.97	3.99	3.88	3.9	179182	3.9	down	down	correct
MYFW.US	First Western Financial Inc	20240924	19.943	20.28	19.76	19.83	13168	19.83	down	down	correct
MYGN.US	Myriad Genetics Inc	20240924	27.08	27.28	26.47	26.55	560091	26.55	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20240924	1.31	1.3642	1.2301	1.33	22942	1.33	up	up	correct
MYNA.US	Mynaric AG American Depository Shares	20240924	1.23	1.39	1.2	1.35	153986	1.35	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20240924	0.2034	0.2099	0.1852	0.199	1722001	0.199	down	down	correct
MYPS.US	Playstudios Inc	20240924	1.48	1.53	1.48	1.49	138573	1.49	up	up	correct
MYPSW.US	MYPSW	20240924	0.025	0.025	0.025	0.025	0	0.025
MYRG.US	MYR Group Inc	20240924	100.42	101.345	98.52	98.75	116704	98.75	down	down	correct
MYSZ.US	My Size Inc	20240924	1.71	1.77	1.65	1.69	31477	1.69	down	down	correct
NAII.US	Natural Alternatives International Inc	20240924	6.33	6.65	6.33	6.39	5449	6.39	up	down	incorrect
NAOV.US	NanoVibronix Inc	20240924	0.67	0.67	0.55	0.62	27443	0.62	down	down	correct
NARI.US	Inari Medical Inc	20240924	43.29	43.78	42.37	42.43	628519	42.43	down	down	correct
NATH.US	Nathan's Famous Inc	20240924	79.98	80	78.93	78.98	8400	78.98	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20240924	13.65	13.65	13.23	13.38	21218	13.38	down	up	incorrect
NAUT.US	Nautilus Biotechnology Inc	20240924	2.8	3.05	2.734	3.02	107978	3.02	up	up	correct
NAVI.US	Navient Corporation	20240924	15.74	15.97	15.31	15.32	792345	15.32	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20240924	117.89	117.89	115.93	116.49	882004	116.49	down	down	correct
NBN.US	Northeast Bank	20240924	70	74.255	70	73.25	61483	73.25	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20240924	11.07	11.07	11.07	11.07	0	11.07
NBSTU.US	Newbury Street Acquisition Corporation	20240924	10.51	10.51	10.51	10.51	0	10.51
NBTB.US	NBT Bancorp Inc	20240924	45.07	45.24	44.15	44.28	146115	44.28	down	down	correct
NBTX.US	Nanobiotix S.A	20240924	4.99	5.27	4.62	4.81	34404	4.81	down	down	correct
NCMI.US	National CineMedia Inc	20240924	6.96	7.14	6.88	7.09	781869	7.09	up	up	correct
NCNA.US	NuCana plc	20240924	3.18	3.42	3.12	3.33	361239	3.33	up	up	correct
NCNO.US	nCino Inc	20240924	30.31	30.65	30.01	30.61	618000	30.61	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20240924	19.7	19.7	19.625	19.7	1574	19.7
NCTY.US	The9 Limited	20240924	6.475	6.61	6.2817	6.5	25885	6.5	up	down	incorrect
NDAQ.US	Nasdaq Inc	20240924	73.87	73.87	73.14	73.67	2408410	73.67	down	down	correct
NDLS.US	Noodles & Company	20240924	1.12	1.16	1.09	1.11	159368	1.11	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20240924	0.2153	0.2258	0.2062	0.2175	2633052	0.2175	up	up	correct
NDSN.US	Nordson Corporation	20240924	256.49	258.1697	254.88	257.92	142134	257.92	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20240924	24.41	25.1	24.17	24.74	116084	24.4353	up	up	correct
NEGG.US	Newegg Commerce Inc	20240924	0.7497	0.7798	0.7497	0.7612	311153	0.7612	up	up	correct
NEO.US	NeoGenomics Inc	20240924	15.94	16.07	15.71	15.8	788538	15.8	down	down	correct
NEOG.US	Neogen Corporation	20240924	17.43	17.45	16.64	16.95	1124186	16.95	down	down	correct
NEON.US	Neonode Inc	20240924	11.16	12.49	11.16	12.12	549750	12.12	up	down	incorrect
NEPH.US	Nephros Inc	20240924	1.81	1.81	1.74	1.75	2472	1.75	down	down	correct
NERV.US	Minerva Neurosciences Inc	20240924	2.7	2.82	2.7	2.7	3509	2.7
NESR.US	National Energy Services Reunited Corp	20240924	9.34	9.48	9.34	9.48	3100	9.48	up	down	incorrect
NEWT.US	Newtek Business Services Corp	20240924	11.9	12.14	11.82	12.11	173710	11.9281	up	up	correct
NEXI.US	NexImmune Inc	20240924	0.24	0.2601	0.23	0.2601	10303	0.2601	up	up	correct
NEXT.US	NextDecade Corporation	20240924	5	5.02	4.76	4.92	1570700	4.92	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20240924	11.92	11.92	11.63	11.65	133021	11.65	down	up	incorrect
NFE.US	New Fortress Energy Inc	20240924	10.08	10.22	9.69	9.995	2218202	9.995	down	down	correct
NFLX.US	Netflix Inc	20240924	706.625	722.44	704.45	722.26	3565731	722.26	up	up	correct
NHTC.US	Natural Health Trends Corp	20240924	6.68	6.68	6.5	6.5	15231	6.5	down	down	correct
NICE.US	NICE Ltd	20240924	167.86	171.5	167.78	170.89	512046	170.89	up	down	incorrect
NICHX.US	NICHX	20240924	27.7	27.7	27.7	27.7	0	27.7
NICK.US	Nicholas Financial Inc	20240924	6.12	6.15	6.05	6.05	7746	6.05	down	up	incorrect
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20240924	14.89	16.9	14.85	16.65	145411	16.65	up	up	correct
NIU.US	Niu Technologies	20240924	1.96	2.1497	1.955	2.1	807599	2.1	up	up	correct
NKLA.US	Nikola Corporation	20240924	4.8	4.89	4.68	4.68	2555800	4.68	down	down	correct
NKSH.US	National Bankshares Inc	20240924	29.6011	30.2302	29.6011	30.14	6855	30.14	up	down	incorrect
NKTR.US	Nektar Therapeutics	20240924	1.2	1.22	1.15	1.21	815715	1.21	up	up	correct
NKTX.US	Nkarta Inc	20240924	4.86	4.92	4.68	4.75	602097	4.75	down	up	incorrect
NLSP.US	NLS Pharmaceutics AG	20240924	0.1356	0.14	0.132	0.139	5002	5.56	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20240924	0.01	0.01	0.01	0.01	0	0.01
NMFC.US	New Mountain Finance Corporation	20240924	11.99	12.04	11.91	11.91	522432	11.91	down	down	correct
NMIH.US	NMI Holdings Inc	20240924	41.4	41.615	40.74	41.01	354252	41.01	down	down	correct
NMRD.US	Nemaura Medical Inc	20240924	0.028	0.039	0.028	0.03	800	0.03	up	up	correct
NMRK.US	Newmark Group Inc	20240924	15.32	15.57	15.22	15.56	869487	15.56	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20240924	0.97	1.08	0.97	0.9943	102147	0.9943	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20240924	2.5	2.81	2.46	2.69	14716	2.69	up	up	correct
NNBR.US	NN Inc	20240924	3.67	3.75	3.64	3.75	69580	3.75	up	up	correct
NNDM.US	Nano Dimension Ltd	20240924	2.15	2.21	2.15	2.21	525400	2.21	up	up	correct
NNOX.US	Nano	20240924	6.09	6.25	5.9802	6.14	782131	6.14	up	up	correct
NODK.US	NI Holdings Inc	20240924	15.295	15.35	15.22	15.23	5797	15.23	down	up	incorrect
NOTV.US	Inotiv Inc	20240924	1.61	1.63	1.48	1.53	110902	1.53	down	down	correct
NOVT.US	Novanta Inc	20240924	177.68	179.05	175.47	177.15	117091	177.15	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20240924	37	37	37	37	0	37
NOVVU.US	Nova Vision Acquisition Corp. Unit	20240924	41	41	41	41	0	41
NPABU.US	New Providence Acquisition Corp. II Unit	20240924	12.3	12.3	12.3	12.3	0	12.3
NPCE.US	NeuroPace Inc	20240924	7.215	7.59	6.985	7.09	59712	7.09	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20240924	3.22	3.36	3.185	3.2	34710	3.2	down	down	correct
NRC.US	National Research Corporation	20240924	22.13	22.29	21.84	22.25	67988	22.1303	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20240924	12.9	13.01	12.8	12.9	475776	12.9
NRIM.US	Northrim BanCorp Inc	20240924	70.38	71.95	70.38	70.61	24127	70.61	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20240924	24.1	24.38	23.03	24.28	424840	24.28	up	down	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20240924	16.87	16.87	16.87	16.87	0	16.87
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20240924	17.08	17.08	17.08	17.08	0	17.08
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20240924	17.1	17.1	17.1	17.1	0	17.1
NRXP.US	NRx Pharmaceuticals Inc	20240924	1.64	1.6796	1.6	1.61	57558	1.61	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20240924	0.0606	0.0648	0.06	0.0648	598	0.0648	up	up	correct
NSIT.US	Insight Enterprises Inc	20240924	210.73	212.46	209.776	211.99	77746	211.99	up	up	correct
NSPR.US	InspireMD Inc	20240924	2.82	2.87	2.75	2.79	14511	2.79	down	down	correct
NSSC.US	Napco Security Technologies Inc	20240924	41.4	41.52	40.1	41.39	326812	41.39	down	down	correct
NSYS.US	Nortech Systems Incorporated	20240924	11.79	12.04	11.61	11.65	3099	11.65	down	down	correct
NTAP.US	NetApp Inc	20240924	123.6	123.74	121.64	122.95	1693461	122.429	down	down	correct
NTCT.US	NetScout Systems Inc	20240924	21.35	21.625	21.2	21.57	527138	21.57	up	up	correct
NTES.US	NetEase Inc	20240924	85.94	87.09	84.465	86.98	2755318	86.98	up	down	incorrect
NTGR.US	NETGEAR Inc	20240924	20.14	20.79	19.87	20.77	402690	20.77	up	up	correct
NTIC.US	Northern Technologies International Corporation	20240924	12.22	12.3459	11.875	11.97	26607	11.9033	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20240924	21.46	21.855	21.16	21.47	1048596	21.47	up	up	correct
NTNX.US	Nutanix Inc	20240924	61.47	61.53	60.38	60.64	1709319	60.64	down	down	correct
NTRA.US	Natera Inc	20240924	123.09	124.24	121.46	123.08	1052285	123.08	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20240924	6.88	7.0861	6.24	6.7	75544	6.7	down	up	incorrect
NTRBW.US	Nutriband Inc. Warrant	20240924	1.25	1.25	1.25	1.25	0	1.25
NTRS.US	Northern Trust Corporation	20240924	91.51	92.09	90.99	91.41	839116	91.41	down	down	correct
NTRSO.US	Northern Trust Corporation	20240924	22.78	22.83	22.582	22.82	20400	22.82	up	up	correct
NTWK.US	NetSol Technologies Inc	20240924	2.86	2.86	2.76	2.81	4227	2.81	down	down	correct
NURO.US	NeuroMetrix Inc	20240924	4.008	4.225	3.89	3.89	27507	3.89	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20240924	103.03	104.9	101.135	101.3	518724	101.3	down	down	correct
NUWE.US	Nuwellis Inc	20240924	1.29	1.34	1.2304	1.3	52052	1.3	up	up	correct
NUZE.US	NuZee Inc	20240924	0.55	1.03	0.4694	0.5399	15519730	0.5399	down	down	correct
NVAX.US	Novavax Inc	20240924	12.86	13.68	12.62	13.29	6562905	13.29	up	up	correct
NVCR.US	NovoCure Limited	20240924	16.75	16.795	16.26	16.43	551489	16.43	down	down	correct
NVDA.US	NVIDIA Corporation	20240924	116.515	121.8	115.38	120.87	354966781	120.87	up	up	correct
NVEC.US	NVE Corporation	20240924	79	81.05	78.3	80.01	18557	80.01	up	up	correct
NVEE.US	NV5 Global Inc	20240924	91.32	91.44	90.535	91.18	375888	22.795	down	up	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20240924	33.35	33.37	33.25	33.34	244767	33.34	down	down	correct
NVFY.US	Nova LifeStyle Inc	20240924	1.44	1.4899	1.4	1.42	3823	1.42	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20240924	203.01	204.38	201	203.15	77969	203.15	up	up	correct
NVNO.US	enVVeno Medical Corp	20240924	4.56	4.6123	4.42	4.5	36268	4.5	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20240924	0.297	0.315	0.2926	0.3046	74454	0.3046	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20240924	2.17	2.28	2.14	2.24	2652191	2.24	up	up	correct
NVVE.US	Nuvve Holding Corp	20240924	6.14	6.86	6	6.52	604000	6.52	up	down	incorrect
NVVEW.US	Nuvve Holding Corp	20240924	0.0448	0.05	0.0301	0.0391	422868	0.0391	down	down	correct
NWBI.US	Northwest Bancshares Inc	20240924	13.45	13.47	13.25	13.26	534471	13.26	down	down	correct
NWE.US	NorthWestern Corporation	20240924	57.05	57.4789	56.53	56.85	356089	56.85	down	down	correct
NWFL.US	Norwood Financial Corp	20240924	28.25	28.25	27.89	27.89	4772	27.6039	down	down	correct
NWL.US	Newell Brands Inc	20240924	7.27	7.31	6.98	7.08	6479873	7.08	down	up	incorrect
NWPX.US	Northwest Pipe Company	20240924	43.94	43.94	43.63	43.65	22199	43.65	down	down	correct
NWS.US	News Corporation	20240924	27.84	28.11	27.82	28.1	398600	28.1	up	up	correct
NWSA.US	News Corporation	20240924	26.49	26.71	26.44	26.71	1425123	26.71	up	up	correct
NXPI.US	NXP Semiconductors N.V	20240924	234.6	239.17	230.67	233.75	1913947	233.75	down	down	correct
NXST.US	Nexstar Media Group Inc	20240924	166.85	168.59	166.29	167.58	401900	167.58	up	up	correct
NXTC.US	NextCure Inc	20240924	1.39	1.455	1.36	1.39	30350	1.39
NXTP.US	Nextplay Technologies Inc	20240924	0.0023	0.0023	0.0023	0.0023	0	0.0023
NYMT.US	New York Mortgage Trust Inc	20240924	6.66	6.71	6.59	6.69	422942	6.4851	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20240924	21.705	21.779	21.705	21.74	3400	21.3121	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20240924	24.4	24.45	24.3405	24.45	9181	23.9584	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20240924	22.815	23.04	22.57	23.03	15042	22.5358	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20240924	8.56	8.56	8.2	8.42	20975	8.42	down	down	correct
OB.US	Outbrain Inc	20240924	4.57	4.609	4.47	4.6	63576	4.6	up	up	correct
OBLG.US	Oblong Inc	20240924	4.02	4.09	3.65	3.68	127262	3.68	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20240924	59.01	59.01	57.04	57.04	10600	57.04	down	down	correct
OCAX.US	OCA Acquisition Corp	20240924	11.22	11.22	11.22	11.22	0	11.22
OCAXU.US	OCA Acquisition Corp	20240924	10	10	10	10	0	10
OCAXW.US	OCA Acquisition Corp	20240924	0.0255	0.0255	0.025	0.025	102206	0.025	down	down	correct
OCC.US	Optical Cable Corporation	20240924	2.7	2.73	2.62	2.66	4781	2.66	down	down	correct
OCCI.US	OFS Credit Company Inc	20240924	7.3	7.55	7.3	7.47	309713	7.355	up	up	correct
OCCIO.US	OFS Credit Company Inc	20240924	24.54	24.865	24.41	24.5	1900	24.3739	down	down	correct
OCFC.US	OceanFirst Financial Corp	20240924	18.18	18.265	17.88	17.91	192970	17.91	down	up	incorrect
OCFCP.US	OceanFirst Financial Corp	20240924	25.2	25.2	25.2	25.2	1300	25.2
OCG.US	Oriental Culture Holding LTD	20240924	1.05	1.26	1.05	1.13	17232	1.13	up	up	correct
OCGN.US	Ocugen Inc	20240924	1.03	1.04	0.9359	0.9762	9479191	0.9762	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20240924	16.14	16.19	16	16	575934	16	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20240924	8.54	8.72	8.44	8.59	643983	8.59	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20240924	1.34	1.4163	1.34	1.37	67145	1.37	up	up	correct
OCX.US	OncoCyte Corporation	20240924	3.1	3.2	2.899	3	41151	3	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20240924	198.19	199.94	197.095	198.42	1019807	198.42	up	up	correct
ODP.US	The ODP Corporation	20240924	29.39	29.71	29.15	29.31	520827	29.31	down	down	correct
OESX.US	Orion Energy Systems Inc	20240924	0.84	0.8689	0.84	0.8688	21243	0.8688	up	up	correct
OFED.US	Oconee Federal Financial Corp	20240924	12.45	12.45	12.45	12.45	200	12.45
OFIX.US	Orthofix Medical Inc	20240924	15.88	15.88	15.535	15.61	115973	15.61	down	down	correct
OFLX.US	Omega Flex Inc	20240924	51.14	51.32	50.56	50.92	24800	50.5738	down	down	correct
OFS.US	OFS Capital Corporation	20240924	8.26	8.3	8.1401	8.26	79500	8.26
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20240924	22.39	22.39	22.24	22.24	200	21.935	down	up	incorrect
OGI.US	OrganiGram Holdings Inc	20240924	1.79	1.84	1.77	1.8	319637	1.8	up	up	correct
OKTA.US	Okta Inc	20240924	76.02	76.535	75.36	75.83	1284304	75.83	down	up	incorrect
OLB.US	The OLB Group Inc	20240924	2.87	3.27	2.815	2.85	18348	2.85	down	down	correct
OLED.US	Universal Display Corporation	20240924	214.83	215.9	212.42	214.35	298479	214.35	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20240924	101.27	102.38	100.14	102.06	931886	102.06	up	down	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20240924	12.99	13.28	12.52	12.62	1580661	12.62	down	up	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20240924	2.3	2.41	2.235	2.33	9715135	2.33	up	up	correct
OM.US	Outset Medical Inc	20240924	0.5251	0.5646	0.5204	0.5429	505785	0.5429	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20240924	72.77	74.64	72.56	73.19	77907	73.19	up	up	correct
OMCL.US	Omnicell Inc	20240924	44.27	44.41	42.84	42.94	352949	42.94	down	down	correct
OMER.US	Omeros Corporation	20240924	3.78	4.02	3.73	3.9	193728	3.9	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20240924	0.91	0.9786	0.9	0.93	3819958	0.93	up	down	incorrect
OMGA.US	Omega Therapeutics Inc. Common Stock	20240924	1.33	1.35	1.31	1.32	36544	1.32	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20240924	16.61	19.685	16.25	16.25	146905	16.25	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20240924	0.17	0.17	0.17	0.17	1947	0.17
ON.US	ON Semiconductor Corporation	20240924	70.9	72.32	69.9	70.47	4656500	70.47	down	down	correct
ONB.US	Old National Bancorp	20240924	19	19.14	18.5918	18.63	1537381	18.63	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20240924	1.48	1.5599	1.42	1.48	13635	1.48
ONCY.US	Oncolytics Biotech Inc	20240924	0.9	0.93	0.89	0.9	440696	0.9
ONDS.US	Ondas Holdings Inc	20240924	0.725	0.7352	0.681	0.6977	301176	0.6977	down	down	correct
ONEW.US	OneWater Marine Inc	20240924	23.14	23.8	23.02	23.72	47500	23.72	up	up	correct
ONVO.US	Organovo Holdings Inc	20240924	0.46	0.485	0.45	0.4795	48640	0.4795	up	up	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20240924	11.21	11.21	11.21	11.21	0	11.21
OPBK.US	OP Bancorp	20240924	12.635	12.635	12.36	12.42	11053	12.42	down	down	correct
OPCH.US	Option Care Health Inc	20240924	31.75	31.82	31.222	31.45	1003248	31.45	down	down	correct
OPEN.US	Opendoor Technologies Inc	20240924	2.04	2.19	2.035	2.16	32690250	2.16	up	up	correct
OPGN.US	OpGen Inc	20240924	1.99	2.2	1.9	1.9	1677	1.9	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20240924	4.63	4.65	4.58	4.59	20900	4.59	down	down	correct
OPI.US	Office Properties Income Trust	20240924	2.1	2.14	2.1	2.1	470691	2.089
OPINL.US	Office Properties Income Trust	20240924	14.11	14.315	14.02	14.25	15900	14.25	up	down	incorrect
OPK.US	OPKO Health Inc	20240924	1.48	1.51	1.45	1.48	3207880	1.48
OPOF.US	Old Point Financial Corporation	20240924	17.75	18.25	17.75	18.25	1808	18.25	up	up	correct
OPRA.US	Opera Limited	20240924	15.28	15.4	15.1001	15.25	345830	15.25	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20240924	2.92	2.92	2.77	2.78	62269	2.78	down	down	correct
OPRX.US	OptimizeRx Corporation	20240924	8.2	8.2	7.4256	7.54	129801	7.54	down	up	incorrect
OPT.US	Opthea Limited	20240924	4.06	4.06	3.82	3.89	19845	3.89	down	down	correct
OPTN.US	OptiNose Inc	20240924	0.73	0.752	0.7	0.7	394552	0.7	down	down	correct
ORGN.US	Origin Materials Inc	20240924	1.63	1.718	1.62	1.64	1218810	1.64	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20240924	0.1251	0.1492	0.125	0.125	39479	0.125	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20240924	2.85	2.95	2.85	2.91	293188	2.91	up	up	correct
ORGS.US	Orgenesis Inc	20240924	0.405	0.4273	0.39	0.3981	32255	3.981	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20240924	10.8	10.85	10.52	10.75	276644	10.75	down	down	correct
OWSCX.US	OWSCX	20240924	19.64	19.64	19.64	19.64	0	19.24
ORLY.US	O'Reilly Automotive Inc	20240924	1110.5	1130.5	1100	1129.22	397800	1129.22	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20240924	2.35	2.43	2.35	2.35	107960	2.35
ORRF.US	Orrstown Financial Services Inc	20240924	35.71	35.89	35.495	35.69	45042	35.69	down	down	correct
OSBC.US	Old Second Bancorp Inc	20240924	16.18	16.28	16.06	16.27	213416	16.211	up	up	correct
OSIS.US	OSI Systems Inc	20240924	146.59	148.66	145.66	146.92	97314	146.92	up	down	incorrect
OSPN.US	OneSpan Inc	20240924	16.06	16.31	15.83	16.15	286418	16.15	up	down	incorrect
OSS.US	One Stop Systems Inc	20240924	2.15	2.1565	2.06	2.11	32875	2.11	down	up	incorrect
OSUR.US	OraSure Technologies Inc	20240924	4.42	4.4288	4.3	4.3	611930	4.3	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20240924	16.64	16.75	16.54	16.6	726428	16.6	down	down	correct
OTEX.US	Open Text Corporation	20240924	33.28	33.64	32.99	33.56	570223	33.56	up	down	incorrect
OTLK.US	Outlook Therapeutics Inc	20240924	5.6	5.67	5.22	5.58	371486	5.58	down	up	incorrect
OTLY.US	Oatly Group AB	20240924	0.9239	0.957	0.9209	0.9424	1049160	0.9424	up	up	correct
OTRK.US	Ontrak Inc	20240924	3.05	3.12	2.59	2.595	190692	2.595	down	up	incorrect
OTRKP.US	Ontrak Inc	20240924	0.2438	0.2497	0.2438	0.2497	1100	0.2497	up	up	correct
OTTR.US	Otter Tail Corporation	20240924	79.14	81.17	78.74	79.74	261172	79.74	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20240924	24.43	24.53	24.43	24.53	1259	24.3061	up	up	correct
OVID.US	Ovid Therapeutics Inc	20240924	1.12	1.15	1.07	1.14	104072	1.14	up	up	correct
OVLY.US	Oak Valley Bancorp	20240924	27	27	26.64	26.64	5665	26.64	down	down	correct
OXBR.US	Oxbridge Re Holdings Limited	20240924	2.6	2.7	2.56	2.7	3981	2.7	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20240924	0.12	0.12	0.12	0.12	200	0.12
OXLC.US	Oxford Lane Capital Corp	20240924	5.2	5.23	5.2	5.22	3569833	5.131	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20240924	24.6	24.6	24.32	24.48	2600	24.48	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20240924	23.83	23.9	23.83	23.89	5157	23.761	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20240924	2.8	2.81	2.76	2.76	714431	2.7276	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20240924	23	23.21	23	23.16	4882	22.8171	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20240924	24.77	24.77	24.77	24.77	0	24.3783
OZK.US	Bank OZK	20240924	42.31	42.64	41.54	41.73	1003299	41.3263	down	up	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20240924	18.17	18.17	18.03	18.17	13900	18.17
PAA.US	Plains All American Pipeline L.P	20240924	18.08	18.15	17.844	18.07	1818217	18.07	down	down	correct
PAAS.US	Pan American Silver Corp	20240924	21.15	22.32	21.0741	22.2	5961653	22.2	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20240924	1.74	1.79	1.7	1.73	7308708	1.73	down	down	correct
PAGP.US	Plains GP Holdings L.P	20240924	19.31	19.31	19.035	19.23	1004248	19.23	down	up	incorrect
PAHC.US	Phibro Animal Health Corporation	20240924	22.04	22.29	21.91	22.04	173941	22.04
PALI.US	Palisade Bio Inc	20240924	3.53	3.7	3.45	3.52	7948	3.52	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20240924	3.15	3.39	3.0461	3.22	105921	3.22	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20240924	6.84	7.22	6.81	7.1	175561	7.1	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20240924	345.04	345.87	338.5116	343.52	2260499	343.52	down	down	correct
PASG.US	Passage Bio Inc	20240924	0.65	0.6839	0.6101	0.635	387085	0.635	down	up	incorrect
PATK.US	Patrick Industries Inc	20240924	143.3	144	141.24	142.98	183195	142.98	down	down	correct
PAVM.US	PAVmed Inc	20240924	1.29	1.32	1.1625	1.28	31943	1.28	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20240924	0.0181	0.0181	0.015	0.015	3000	0.015	down	down	correct
PAX.US	Patria Investments Limited	20240924	11.4	11.53	11.285	11.46	705848	11.46	up	up	correct
PAYS.US	PaySign Inc	20240924	4.26	4.3322	4.13	4.18	214479	4.18	down	up	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20240924	7.65	7.7	7.55	7.66	1027921	7.66	up	down	incorrect
PAYOW.US	Payoneer Global Inc. Warrant	20240924	0.7	0.75	0.6902	0.73	75309	0.73	up	up	correct
PAYX.US	Paychex Inc	20240924	134.06	134.06	132.69	133.63	1693432	133.63	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20240924	15.65	15.75	15.64	15.64	3437	15.64	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20240924	11.15	11.345	10.96	11	45234	11	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20240924	15.8	15.8	15.7	15.71	7983	15.6147	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20240924	0.355	0.36	0.34	0.34	10076	0.34	down	down	correct
PBPB.US	Potbelly Corporation	20240924	8.28	8.325	7.96	7.98	121561	7.98	down	down	correct
PBYI.US	Puma Biotechnology Inc	20240924	2.57	2.6608	2.52	2.55	357575	2.55	down	down	correct
PCAR.US	PACCAR Inc	20240924	98.85	99.68	98.29	99.17	1592744	99.17	up	up	correct
PCB.US	PCB Bancorp	20240924	18.82	18.82	18.56	18.62	18500	18.62	down	down	correct
PCH.US	PotlatchDeltic Corporation	20240924	45.01	45.575	44.66	45.54	291630	45.54	up	up	correct
PCRX.US	Pacira BioSciences Inc	20240924	14.45	14.83	14.2	14.26	1233281	14.26	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20240924	1.3511	1.3691	1.32	1.338	30942	1.338	down	up	incorrect
PCT.US	PureCycle Technologies Inc	20240924	9.3	10.25	9.285	10.17	2817721	10.17	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20240924	10.8	10.8	10.8	10.8	100	10.8
PCTTW.US	PureCycle Technologies Inc	20240924	2.8999	3	2.69	2.98	6460	2.98	up	down	incorrect
PCTY.US	Paylocity Holding Corporation	20240924	165.06	168.46	164.28	165.41	334943	165.41	up	up	correct
PCVX.US	Vaxcyte Inc	20240924	111.78	115.78	110.47	115.65	898379	115.65	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20240924	10.76	10.76	10.5	10.67	24474	10.67	down	down	correct
PDCO.US	Patterson Companies Inc	20240924	21.64	21.9	21.59	21.64	467316	21.3733
PDD.US	Pinduoduo Inc	20240924	108.31	114.67	107.6	113.8	30097900	113.8	up	up	correct
PDEX.US	Pro	20240924	27.74	28.4999	26.38	26.6	30139	26.6	down	down	correct
PDFS.US	PDF Solutions Inc	20240924	30.45	30.74	30.16	30.45	106334	30.45
PDLB.US	PDL Community Bancorp	20240924	11.7	11.71	11.495	11.6	70001	11.6	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20240924	3.15	3.17	3.04	3.13	117489	3.13	down	down	correct
PDSKX.US	PDSKX	20240924	26.09	26.09	26.09	26.09	0	26.09
PDSRX.US	PDSRX	20240924	25.96	25.96	25.96	25.96	0	25.96
PDSYX.US	PDSYX	20240924	26.38	26.38	26.38	26.38	0	26.38
PEB.US	PH	20240924	20.4	20.65	20.32	20.32	3448	19.9666	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20240924	27.5599	27.5599	26.76	26.84	10310	26.84	down	down	correct
PEBO.US	Peoples Bancorp Inc	20240924	30.24	30.425	29.82	29.86	110148	29.86	down	up	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20240924	38.35	38.7	38.28	38.46	563171	38.3512	up	down	incorrect
PEGA.US	Pegasystems Inc	20240924	70.3	72.17	70	72.12	712577	72.0904	up	up	correct
PENN.US	Penn National Gaming Inc	20240924	19.64	19.85	18.74	18.81	3473085	18.81	down	down	correct
PEP.US	PepsiCo Inc	20240924	170.99	171.6	169.5	169.92	7837853	169.92	down	up	incorrect
PERI.US	Perion Network Ltd	20240924	8.02	8.15	7.99	8.08	310115	8.08	up	up	correct
PESI.US	Perma	20240924	11.74	11.75	11.54	11.6	63122	11.6	down	down	correct
PETQ.US	PetIQ Inc	20240924	30.79	30.8	30.76	30.76	434137	30.76	down	down	correct
PETS.US	PetMed Express Inc	20240924	3.47	3.59	3.47	3.52	129108	3.52	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20240924	0.51	0.5407	0.48	0.4997	32715	0.4997	down	down	correct
PETZ.US	TDH Holdings Inc	20240924	1.1664	1.1665	1.13	1.16	6878	1.16	down	down	correct
PFALX.US	PFALX	20240924	7.21	7.21	7.21	7.21	0	7.1612
PFBC.US	Preferred Bank	20240924	81.19	81.7	79.56	79.58	48811	78.8823	down	down	correct
PFC.US	Premier Financial Corp	20240924	23.89	24	23.41	23.44	111633	23.44	down	down	correct
PFFLX.US	PFFLX	20240924	7.21	7.21	7.21	7.21	0	7.1622
PFG.US	Principal Financial Group Inc	20240924	85.99	86.27	84.97	85.29	1486832	85.29	down	down	correct
PFIE.US	Profire Energy Inc	20240924	1.53	1.63	1.53	1.6	117170	1.6	up	up	correct
PFIS.US	Peoples Financial Services Corp	20240924	47.03	47.06	46.7	46.75	11289	46.75	down	up	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20240924	7.21	7.21	7.21	7.21	0	7.1584
PFLT.US	PennantPark Floating Rate Capital Ltd	20240924	11.53	11.57	11.42	11.45	537880	11.3505	down	down	correct
PFMT.US	Performant Financial Corporation	20240924	3.97	3.99	3.82	3.87	115170	3.87	down	up	incorrect
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20240924	10.71	10.71	10.71	10.71	400	10.71
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20240924	0.0384	0.0489	0.026	0.026	1440	0.026	down	down	correct
PFX.US	Phenixfin Corporation	20240924	47.43	47.43	46.54	46.54	1874	46.54	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20240924	22.67	22.67	22.6	22.6	400	21.8934	down	down	correct
PGC.US	Peapack	20240924	27.46	27.68	26.72	26.82	53219	26.82	down	down	correct
PGEN.US	Precigen Inc	20240924	0.961	0.979	0.95	0.9671	724989	0.9671	up	up	correct
PGNY.US	Progyny Inc	20240924	17.38	17.44	16.97	17.15	2612327	17.15	down	down	correct
PHAR.US	Pharming Group NV	20240924	7.6	7.6	7.6	7.6	330	7.6
PHAT.US	Phathom Pharmaceuticals Inc	20240924	17.72	18.11	17.19	17.22	792376	17.22	down	down	correct
PIIVX.US	PIIVX	20240924	40.21	40.21	40.21	40.21	0	40.21
PHIO.US	Phio Pharmaceuticals Corp	20240924	3.55	3.55	3.3301	3.4199	18069	3.4199	down	down	correct
PHUN.US	Phunware Inc	20240924	2.89	3.07	2.89	3	250800	3	up	up	correct
PHVS.US	Pharvaris N.V	20240924	19.05	19.25	18.73	18.99	74269	18.99	down	down	correct
PI.US	Impinj Inc	20240924	208.82	212.89	203.1487	212.75	559720	212.75	up	up	correct
PINC.US	Premier Inc	20240924	19.87	20.06	19.58	19.59	983707	19.59	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20240924	16.83	17.23	16.83	17.07	1572	17.07	up	up	correct
PIXY.US	ShiftPixy Inc	20240924	0.94	0.94	0.72	0.7732	12860	11.598	down	down	correct
PKBK.US	Parke Bancorp Inc	20240924	21.33	21.335	20.99	21	18636	20.8132	down	down	correct
PKOH.US	Park	20240924	28.81	29.386	28.5301	28.79	88750	28.79	down	down	correct
PLAB.US	Photronics Inc	20240924	23.91	24.3	23.76	24.04	333559	24.04	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20240924	33.51	33.95	32.67	32.695	1187556	32.695	down	down	correct
PLBC.US	Plumas Bancorp	20240924	43.2	43.2	41.33	42.22	18253	42.22	down	up	incorrect
PLBY.US	PLBY Group Inc	20240924	0.73	0.7475	0.6912	0.7201	258328	0.7201	down	down	correct
PLCE.US	The Children's Place Inc	20240924	17.75	19.74	17.18	17.35	3361952	17.35	down	down	correct
PLL.US	Piedmont Lithium Inc	20240924	8.19	9	8.19	8.75	800243	8.75	up	up	correct
PLMR.US	Palomar Holdings Inc	20240924	95.73	96.2	94.94	96.19	169692	96.19	up	up	correct
PLPC.US	Preformed Line Products Company	20240924	122.06	123.495	121.3978	122.43	8693	122.2388	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20240924	11.37	11.435	10.96	11.33	794866	11.33	down	down	correct
PLSE.US	Pulse Biosciences Inc	20240924	17.44	17.45	16.76	17.14	138599	17.14	down	down	correct
PLTK.US	Playtika Holding Corp	20240924	7.86	7.9	7.705	7.82	707406	7.82	down	down	correct
PLUG.US	Plug Power Inc	20240924	2.02	2.1	2	2.08	34405754	2.08	up	up	correct
PLUS.US	ePlus inc	20240924	98.84	99.045	97.73	97.94	148761	97.94	down	down	correct
PLXS.US	Plexus Corp	20240924	131.31	132.12	130.0444	131.55	109230	131.55	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20240924	7.83	8	7.825	7.95	468603	7.95	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20240924	1.73	1.95	1.7	1.79	90595	1.79	up	up	correct
PMD.US	Psychemedics Corporation	20240924	2.31	2.345	2.31	2.34	62141	2.34	up	up	correct
PMT.US	PC	20240924	21.14	21.15	21.0001	21.1236	16190	21.1236	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20240924	27.23	27.838	26.46	27.4	18050	27.4	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20240924	1.48	1.53	1.47	1.49	311075	1.49	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20240924	2.06	2.25	1.91	1.93	119872	1.93	down	up	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20240924	99.91	100.72	97.41	97.91	556640	97.91	down	up	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20240924	24.47	24.5	24.38	24.38	18500	24.38	down	down	correct
PNNT.US	PennantPark Investment Corporation	20240924	6.99	7	6.9229	6.94	701052	6.8607	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20240924	149.49	153.83	146.501	150.73	8498	150.73	up	up	correct
PNTG.US	The Pennant Group Inc	20240924	35.96	37	35.74	36.88	231536	36.88	up	up	correct
POAI.US	Predictive Oncology Inc	20240924	0.81	0.8151	0.7716	0.7958	108706	0.7958	down	down	correct
PODD.US	Insulet Corporation	20240924	239.83	242.69	237.44	239.01	588358	239.01	down	down	correct
POLA.US	Polar Power Inc	20240924	0.483	0.55	0.431	0.517	352756	0.517	up	up	correct
POOL.US	Pool Corporation	20240924	369.71	372.18	367.89	371.91	156076	371.91	up	up	correct
POWI.US	Power Integrations Inc	20240924	61.51	62.69	61.14	61.77	358829	61.77	up	up	correct
POWL.US	Powell Industries Inc	20240924	217.34	223.225	214.44	218.31	374003	218.31	up	up	correct
POWW.US	AMMO Inc	20240924	1.55	1.6	1.5	1.52	512233	1.52	down	down	correct
POWWP.US	AMMO Inc	20240924	26.344	26.55	26.344	26.55	1400	26.55	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20240924	25.35	25.58	24.955	25.21	556665	25.21	down	down	correct
PPBT.US	Purple Biotech Ltd	20240924	6.5	6.7199	5.298	5.9999	120709	5.9999	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20240924	43.01	43.3	42.6101	43.07	1244767	43.07	up	up	correct
PPIH.US	Perma	20240924	13.11	13.25	12.89	13.13	18160	13.13	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20240924	4.66	4.8281	4.61	4.65	119663	4.65	down	up	incorrect
PPTA.US	Midas Gold Corp.	20240924	8.56	8.875	8.52	8.77	408303	8.77	up	up	correct
PRAA.US	PRA Group Inc	20240924	21.98	22.02	21.42	22	157386	22	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20240924	57.14	59.815	55.1135	59.07	175164	59.07	up	up	correct
PRCH.US	Porch Group Inc	20240924	1.51	1.59	1.46	1.515	352312	1.515	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20240924	80.23	80.8455	78.01	79.31	494593	79.31	down	up	incorrect
PRDEX.US	PREDEX Funds	20240924	23.4	23.4	23.4	23.4	0	23.4
PRDO.US	Perdoceo Education Corporation	20240924	22	22.17	21.75	21.99	252921	21.99	down	up	incorrect
PRFT.US	Perficient Inc	20240924	75.46	75.54	75.435	75.49	268353	75.49	up	up	correct
PRFX.US	PainReform Ltd	20240924	0.613	0.62	0.59	0.6104	137675	0.6104	down	down	correct
PRGS.US	Progress Software Corporation	20240924	56.97	57.54	56.23	57.15	993347	57.15	up	up	correct
PRIM.US	Primoris Services Corporation	20240924	58.67	58.755	57.52	57.54	461257	57.4801	down	down	correct
PRIVX.US	Sharespost 100 Fund	20240924	39.5	39.5	39.5	39.5	0	39.5
PRLD.US	Prelude Therapeutics Incorporated	20240924	2.42	2.448	2.17	2.2	388718	2.2	down	down	correct
PRLVX.US	PRLVX	20240924	38.82	38.82	38.82	38.82	0	38.82
PROC.US	Procaps Group S.A. Ordinary Shares	20240924	2.13	2.17	2.0149	2.065	2301	2.065	down	down	correct
PROCW.US	Procaps Group S.A. Warrants	20240924	0.025	0.025	0.025	0.025	14	0.025
PROF.US	Profound Medical Corp	20240924	7.585	7.71	7.5	7.5	113913	7.5	down	down	correct
PROV.US	Provident Financial Holdings Inc	20240924	14.47	14.47	14.37	14.38	4913	14.38	down	down	correct
PTC.US	PTC Inc	20240924	177.96	178.77	176.43	177.79	406547	177.79	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20240924	2.35	2.4	2.2	2.2	27336	2.2	down	down	correct
PRPL.US	Purple Innovation Inc	20240924	1.06	1.08	1.03	1.07	533836	1.07	up	up	correct
PRPO.US	Precipio Inc	20240924	6.29	6.716	6.29	6.716	4190	6.716	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20240924	1.7	1.72	1.65	1.68	88883	1.68	down	up	incorrect
PRTA.US	Prothena Corporation plc	20240924	22.25	22.25	21.315	22.02	398494	22.02	down	down	correct
PRTC.US	PureTech Health plc	20240924	19.555	19.555	19.3083	19.48	11247	19.48	down	down	correct
PRTG.US	Portage Biotech Inc	20240924	7.78	7.78	6.83	6.83	105903	6.83	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20240924	6.85	7.17	6.6901	7.16	84771	7.16	up	up	correct
PRTS.US	CarParts.com Inc	20240924	0.895	0.9485	0.895	0.9319	230461	0.9319	up	up	correct
PRVA.US	Privia Health Group Inc	20240924	18.61	18.69	18.13	18.14	633607	18.14	down	down	correct
PSA.US	PQ	20240924	19.39	19.39	19.24	19.38	5530	19.38	down	down	correct
PSEC.US	Prospect Capital Corporation	20240924	5.45	5.52	5.45	5.47	2396242	5.3475	up	up	correct
PSHG.US	Performance Shipping Inc	20240924	1.87	1.9	1.85	1.9	20300	1.9	up	up	correct
PSMT.US	PriceSmart Inc	20240924	89.33	89.63	88.3527	89.27	108743	89.27	down	up	incorrect
PSNL.US	Personalis Inc	20240924	5.07	5.1673	4.635	4.84	1086407	4.84	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20240924	17.89	17.89	17.89	17.89	0	17.89
PSTV.US	Plus Therapeutics Inc	20240924	1.6	1.6	1.5	1.53	50477	1.53	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20240924	3.15	3.15	2.985	3.08	454912	3.08	down	down	correct
PT.US	Pintec Technology Holdings Limited	20240924	1.03	1.03	1.03	1.03	708	1.03
PTCT.US	PTC Therapeutics Inc	20240924	36.93	36.97	36.26	36.52	551592	36.52	down	up	incorrect
PTDEX.US	PREDEX	20240924	23.47	23.47	23.47	23.47	0	23.47
PTEN.US	Patterson	20240924	8.65	8.73	8.195	8.27	9449459	8.27	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20240924	47.1	47.61	46.16	46.58	773210	46.58	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20240924	0.601	0.65	0.59	0.601	24687	0.601
PTIXW.US	Protagenic Therapeutics Inc	20240924	0.0149	0.0149	0.0149	0.0149	300	0.0149
PTLO.US	Portillo's Inc. Class A Common Stock	20240924	13.35	13.404	12.88	12.98	848906	12.98	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20240924	18.37	18.5	18.3269	18.35	17363	18.35	down	down	correct
PTON.US	Peloton Interactive Inc	20240924	4.79	5.18	4.77	5.17	9812700	5.17	up	down	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20240924	0.351	0.37	0.34	0.345	74500	0.345	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20240924	18.19	18.35	17.33	17.41	38693	17.41	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20240924	11.73	11.99	11.73	11.92	269356	11.92	up	up	correct
PUBM.US	PubMatic Inc	20240924	14.34	14.58	14.17	14.4	278418	14.4	up	up	correct
PUCK.US	Goal Acquisitions Corp	20240924	11.5	11.5	11.5	11.5	0	11.5
PUCKU.US	Goal Acquisitions Corp	20240924	10.85	10.85	10.85	10.85	0	10.85
PUCKW.US	Goal Acquisitions Corp	20240924	0.02	0.02	0.02	0.02	1250	0.02
PULM.US	Pulmatrix Inc	20240924	2.08	2.08	2.05	2.05	1215	2.05	down	down	correct
PVBC.US	Provident Bancorp Inc	20240924	10.81	10.955	10.6	10.72	19414	10.72	down	up	incorrect
PWDEX.US	PREDEX	20240924	23.47	23.47	23.47	23.47	0	23.47
PWOD.US	Penns Woods Bancorp Inc	20240924	24.02	24.05	23.61	23.82	23644	23.82	down	up	incorrect
PWP.US	Perella Weinberg Partners	20240924	19.45	19.84	19.39	19.8	354695	19.8	up	up	correct
PXLW.US	Pixelworks Inc	20240924	0.69	0.7198	0.69	0.6976	234448	0.6976	up	down	incorrect
PXS.US	Pyxis Tankers Inc	20240924	5.02	5.15	4.9601	5.09	78133	5.09	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20240924	25.04	25.04	25.04	25.04	1000	24.879
PXSAW.US	Pyxis Tankers Inc	20240924	0.95	0.9523	0.82	0.8799	8175	0.8799	down	down	correct
PYCR.US	Paycor HCM Inc. Common Stock	20240924	14.03	14.31	14.02	14.13	475454	14.13	up	up	correct
PYPD.US	PolyPid Ltd	20240924	3.47	3.65	3.47	3.65	2200	3.65	up	up	correct
PYPL.US	PayPal Holdings Inc	20240924	77.88	78.83	77.67	78.34	14724800	78.34	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20240924	3.56	3.65	3.55	3.6	233964	3.6	up	up	correct
PZZA.US	Papa John's International Inc	20240924	50.47	52.28	50.47	50.85	637972	50.85	up	up	correct
QCOM.US	QUALCOMM Incorporated	20240924	167.42	169.355	165.98	166.95	9666799	166.95	down	down	correct
QCRH.US	QCR Holdings Inc	20240924	74.82	75.37	73.8394	74.16	49700	74.16	down	down	correct
QDEL.US	Quidel Corporation	20240924	45.23	45.94	44.88	45.39	639249	45.39	up	up	correct
QFIN.US	360 DigiTech Inc	20240924	27.04	27.6	26.75	27.58	2349644	26.9986	up	up	correct
QH.US	Quhuo Limited	20240924	1.27	1.59	1.19	1.37	3207343	1.37	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20240924	2.66	2.725	2.62	2.69	229943	2.69	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20240924	0.167	0.1776	0.167	0.1702	118583	0.1702	up	up	correct
QLI.US	Qilian International Holding Group Limited	20240924	8.05	8.1	7.93	7.93	7678	7.93	down	down	correct
QLYS.US	Qualys Inc	20240924	127.02	127.3	124.43	124.62	385115	124.62	down	down	correct
QMCO.US	Quantum Corporation	20240924	3.22	3.3519	3.1746	3.28	15076	3.28	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20240924	0.51	0.5324	0.5013	0.5261	116199	0.5261	up	down	incorrect
QNST.US	QuinStreet Inc	20240924	19.65	19.84	19.27	19.77	246007	19.77	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20240924	25.02	25.02	24.85	24.95	113300	24.95	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20240924	9.08	9.14	8.77	8.96	46331	8.96	down	up	incorrect
QRTEA.US	Qurate Retail Inc	20240924	0.57	0.6053	0.5584	0.6025	2729495	0.6025	up	up	correct
QRTEB.US	Qurate Retail Inc	20240924	3.7	3.8	3.7	3.8	466	3.8	up	up	correct
QRTEP.US	Qurate Retail Inc	20240924	42.9	43	42.513	42.93	19000	42.93	up	up	correct
QRVO.US	Qorvo Inc	20240924	103.71	105	102.705	102.97	1138800	102.97	down	down	correct
QSI.US	Quantum	20240924	0.911	0.965	0.89	0.9355	330700	0.9355	up	up	correct
QSIAW.US	Quantum	20240924	0.0878	0.0878	0.086	0.086	2407	0.086	down	down	correct
QTRX.US	Quanterix Corporation	20240924	13.87	14	13.711	13.88	486643	13.88	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20240924	0.6732	0.6998	0.67	0.673	292628	0.673	down	up	incorrect
QUIK.US	QuickLogic Corporation	20240924	7.48	7.679	7.404	7.5	85192	7.5	up	up	correct
QURE.US	uniQure N.V	20240924	5.07	5.25	4.9399	5.14	463158	5.14	up	up	correct
RAIL.US	FreightCar America Inc	20240924	10.21	10.89	10.06	10.25	237850	10.25	up	up	correct
RAND.US	Rand Capital Corporation	20240924	16.9	16.9	16.9	16.9	449	16.9
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20240924	2.18	2.275	2.09	2.2	96807	2.2	up	down	incorrect
RAPT.US	RAPT Therapeutics Inc	20240924	1.78	1.87	1.73	1.76	278376	1.76	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20240924	57.52	58.14	56.3801	57.48	565848	57.48	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20240924	1.75	1.8049	1.75	1.76	25818	1.76	up	up	correct
RBB.US	RBB Bancorp	20240924	23.21	23.29	22.84	22.86	37952	22.86	down	down	correct
RBBN.US	Ribbon Communications Inc	20240924	3.13	3.195	3.085	3.14	232484	3.14	up	up	correct
RBCAA.US	Republic Bancorp Inc	20240924	64.63	65.11	63.75	63.82	14008	63.82	down	up	incorrect
RBCN.US	Rubicon Technology Inc	20240924	1.38	1.38	1.38	1.38	0	1.38
RBKB.US	Rhinebeck Bancorp Inc	20240924	8.34	8.55	8.32	8.33	9846	8.33	down	down	correct
RCAT.US	Red Cat Holdings Inc	20240924	2.8	2.86	2.54	2.59	5527243	2.59	down	up	incorrect
RCEL.US	AVITA Medical Inc	20240924	10.67	10.67	10.25	10.57	60050	10.57	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20240924	9.67	9.67	9.67	9.67	0	9.67
RCICX.US	Resource Credit Income Fund Class C	20240924	9.78	9.78	9.78	9.78	0	9.78
RCIIX.US	Resource Credit Income Fund Class I Shar	20240924	9.69	9.69	9.69	9.69	0	9.69
RCILX.US	RCILX	20240924	9.67	9.67	9.67	9.67	0	9.67
RCIWX.US	Resource Credit Income Fund Class W Shar	20240924	9.66	9.66	9.66	9.66	0	9.66
RCKT.US	Rocket Pharmaceuticals Inc	20240924	19.87	19.87	17.97	18.29	2607638	18.29	down	down	correct
RCKY.US	Rocky Brands Inc	20240924	30.03	30.355	29.01	29.45	65964	29.45	down	down	correct
RCM.US	R1 RCM Inc	20240924	14.14	14.16	14.13	14.15	2849283	14.15	up	up	correct
RCMT.US	RCM Technologies Inc	20240924	20.49	20.6111	20.245	20.42	27338	20.42	down	down	correct
RCON.US	Recon Technology Ltd	20240924	2.999	3.46	2.91	3.145	66662	3.145	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20240924	2.275	2.4	2.25	2.4	8975	2.4	up	up	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20240924	0.0041	0.0044	0.0041	0.0042	6487	0.0042	up	up	correct
RDCM.US	RADCOM Ltd	20240924	9.86	10.01	9.82	9.84	28264	9.84	down	up	incorrect
RDFN.US	Redfin Corporation	20240924	12.53	13.04	12.31	12.98	5879910	12.98	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20240924	9.92	10.3199	9.5	9.71	24304	9.71	down	down	correct
RDI.US	Reading International Inc	20240924	1.61	1.63	1.61	1.61	3777	1.61
RDIB.US	Reading International Inc	20240924	7.96	8.3	7.5145	7.74	9985	7.74	down	up	incorrect
RDNT.US	RadNet Inc	20240924	70.73	70.81	69.07	69.83	773745	69.83	down	down	correct
RDUS.US	Radius Health Inc	20240924	17.43	18.39	17.365	18.19	367170	18.19	up	up	correct
RDVT.US	Red Violet Inc	20240924	29.1	29.76	28.385	29.72	134852	29.72	up	up	correct
RDWR.US	Radware Ltd	20240924	21.83	22.15	21.73	21.99	76812	21.99	up	up	correct
REAL.US	The RealReal Inc	20240924	3.22	3.29	3.16	3.22	818656	3.22
REAX.US	The Real Brokerage Inc. Common Shares	20240924	5.6	5.62	5.46	5.61	407415	5.61	up	up	correct
REE.US	REE Automotive Ltd.	20240924	6.31	6.38	5.96	6.3	106240	6.3	down	down	correct
REED.US	Reed's Inc	20240924	1.32	1.33	1.32	1.33	4900	1.33	up	up	correct
REFR.US	Research Frontiers Incorporated	20240924	2.0763	2.3	2.0763	2.29	29531	2.29	up	up	correct
REG.US	Regency Centers Corporation	20240924	71.8	72.96	71.73	72.53	838983	72.53	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20240924	1076.33	1080	1022.22	1045.98	1695200	1045.98	down	down	correct
REKR.US	Rekor Systems Inc	20240924	1.21	1.23	1.18	1.21	708573	1.21
RELI.US	Reliance Global Group Inc	20240924	2.38	2.4	2.29	2.31	71480	2.31	down	up	incorrect
RELIW.US	Reliance Global Group Inc	20240924	0.0505	0.0587	0.037	0.037	13840	0.037	down	down	correct
RELL.US	Richardson Electronics Ltd	20240924	11.87	12.1842	11.85	11.93	47353	11.93	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20240924	14.05	14.2	13.735	13.78	3094297	13.78	down	up	incorrect
REPL.US	Replimune Group Inc	20240924	11.2	11.28	10.81	11.07	825508	11.07	down	down	correct
RETO.US	ReTo Eco	20240924	1.31	1.43	1.31	1.39	15569	1.39	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20240924	31.23	31.665	30.975	30.99	970200	30.99	down	down	correct
RFIL.US	RF Industries Ltd	20240924	3.52	3.68	3.5	3.56	18071	3.56	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20240924	5.8001	6.03	5.5608	5.83	10872	5.83	up	up	correct
RGCO.US	RGC Resources Inc	20240924	21.81	21.85	21.3	21.78	4708	21.5756	down	down	correct
RGEN.US	Repligen Corporation	20240924	142.34	145	140.55	142.85	639040	142.85	up	up	correct
RGLD.US	Royal Gold Inc	20240924	145.21	147.65	144.455	146.36	431660	145.9409	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20240924	1.65	1.65	1.53	1.55	195589	1.55	down	down	correct
RGNX.US	REGENXBIO Inc	20240924	11.79	11.89	11.16	11.21	692482	11.21	down	up	incorrect
RILYM.US	RILYM	20240924	21.31	21.5091	20.65	21.28	211614	20.8192	down	down	correct
RGP.US	Resources Connection Inc	20240924	9.65	9.71	9.46	9.46	341930	9.46	down	down	correct
RIBT.US	RiceBran Technologies	20240924	0.117	0.117	0.0914	0.0914	73459	0.0914	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20240924	45.24	45.51	44.5	44.71	57929	44.71	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20240924	14	16.64	13.91	16.35	503545	16.35	up	up	correct
RILY.US	B. Riley Financial Inc	20240924	5.54	5.8099	5.35	5.41	1336171	5.41	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20240924	17.25	17.6	17.06	17.27	15863	16.8716	up	up	correct
RILYN.US	B. Riley Financial Inc	20240924	14.1	14.1	13.52	13.74	16700	13.1818	down	up	incorrect
RILYP.US	B. Riley Financial Inc	20240924	9.5	9.5	8.36	8.77	14079	8.3582	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20240924	11.2	11.2	10.6	10.71	38600	10.1931	down	up	incorrect
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20240924	9.8	10.04	9.19	9.55	150349	9.1267	down	down	correct
RIOT.US	Riot Blockchain Inc	20240924	7.36	7.54	7.16	7.53	16585090	7.53	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20240924	12.05	12.12	11.73	11.84	32304439	11.84	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20240924	2.91	3.055	2.75	2.83	20183	2.83	down	up	incorrect
RKLB.US	Rocket Lab USA Inc.	20240924	7.58	7.615	7.275	7.59	9793424	7.59	up	down	incorrect
RLAY.US	Relay Therapeutics Inc	20240924	7.49	7.57	7.28	7.29	1152369	7.29	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20240924	3.5	3.57	3.4205	3.46	71721	3.46	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20240924	1.1	1.12	1.1	1.1	32438	1.1
RMBI.US	Richmond Mutual Bancorporation Inc	20240924	12.96	12.96	12.83	12.83	1726	12.83	down	down	correct
RMBL.US	RumbleON Inc	20240924	4.43	4.4495	4.17	4.35	34002	4.35	down	down	correct
RMBS.US	Rambus Inc	20240924	39.17	39.6678	38.58	38.66	1795409	38.66	down	up	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20240924	1.95	1.98	1.89	1.98	7740	1.98	up	up	correct
RMNI.US	Rimini Street Inc	20240924	1.8	1.815	1.7	1.79	173365	1.79	down	down	correct
RMR.US	The RMR Group Inc	20240924	24.97	25.22	24.9	24.95	63129	24.4949	down	down	correct
RMTI.US	Rockwell Medical Inc	20240924	3.98	4.071	3.78	3.79	594177	3.79	down	down	correct
RNA.US	Avidity Biosciences Inc	20240924	44.3	44.67	42.77	44	1910377	44	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20240924	0.321	0.4488	0.32	0.4169	5794494	0.4169	up	up	correct
RNLX.US	Renalytix Plc	20240924	0.29	0.29	0.2647	0.2824	230172	0.2824	down	up	incorrect
RNST.US	Renasant Corporation	20240924	33.07	33.25	32.57	32.57	506975	32.57	down	down	correct
RNW.US	Renew Energy Global PLC	20240924	6.59	6.66	6.545	6.62	1046111	6.62	up	down	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20240924	0.458	0.458	0.451	0.451	2200	0.451	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20240924	1	1.04	0.98	1.02	14387	1.02	up	up	correct
ROAD.US	Construction Partners Inc	20240924	71.3	71.76	70.6	71.22	325879	71.22	down	down	correct
ROCK.US	Gibraltar Industries Inc	20240924	71.02	71.195	69.39	69.6	136303	69.6	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20240924	15.82	15.99	15.75	15.75	655633	15.75	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20240924	11.87	11.895	11.45	11.69	20027551	11.69	down	down	correct
ROKU.US	Roku Inc	20240924	74.11	76.51	73.73	76.36	3077879	76.36	up	up	correct
ROOT.US	Root Inc	20240924	37.9	39.54	36.95	39.45	184552	39.45	up	up	correct
ROST.US	Ross Stores Inc	20240924	150.14	152.31	149.79	152.27	2382900	152.27	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20240924	8.59	8.59	8.28	8.34	686728	8.34	down	down	correct
RPD.US	Rapid7 Inc	20240924	36.03	36.79	35.74	36.27	809935	36.27	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20240924	0.138	0.147	0.138	0.141	34436	1.41	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20240924	0.85	0.889	0.83	0.8425	98893	0.8425	down	up	incorrect
RPRX.US	Royalty Pharma plc	20240924	27.71	27.975	27.655	27.71	1493932	27.71
RPTX.US	Repare Therapeutics Inc	20240924	3.42	3.42	3.285	3.37	62538	3.37	down	down	correct
RRBI.US	Red River Bancshares Inc	20240924	51.615	52.01	51.503	52.01	7300	52.01	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20240924	4.42	4.78	4.42	4.64	769599	4.64	up	up	correct
RRR.US	Red Rock Resorts Inc	20240924	53.63	54.3175	53.5	54.04	438548	54.04	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20240924	7.41	7.49	6.02	6.42	859007	6.42	down	down	correct
RSSS.US	Research Solutions Inc	20240924	2.7	2.8	2.68	2.74	34518	2.74	up	up	correct
RSVR.US	Reservoir Media Inc	20240924	7.55	7.68	7.4126	7.67	16383	7.67	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20240924	1	1	1	1	0	1
RUN.US	Sunrun Inc	20240924	19.38	19.4374	18.78	18.92	5736416	18.92	down	down	correct
RUSHA.US	Rush Enterprises Inc	20240924	52.82	53.66	52.57	53.13	239500	53.13	up	up	correct
RUSHB.US	Rush Enterprises Inc	20240924	48.86	49.22	47.72	47.82	37652	47.82	down	up	incorrect
RVMD.US	Revolution Medicines Inc	20240924	43.67	44.64	42.95	44.4	1633384	44.4	up	up	correct
RVNC.US	Revance Therapeutics Inc	20240924	5.23	5.65	5.23	5.495	1268995	5.495	up	down	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20240924	1.29	1.32	1.2	1.28	255300	1.28	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20240924	0.1456	0.29	0.1456	0.29	10966	0.29	up	up	correct
RVSB.US	Riverview Bancorp Inc	20240924	4.65	4.68	4.64	4.64	25587	4.6202	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20240924	10.25	10.29	10.145	10.15	231600	10.15	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20240924	6.72	6.95	6.6833	6.84	2869087	6.84	up	down	incorrect
RXST.US	RxSight Inc. Common Stock	20240924	51.33	51.88	48.7	48.89	774770	48.89	down	down	correct
RXT.US	Rackspace Technology Inc	20240924	2.45	2.495	2.435	2.46	472424	2.46	up	up	correct
RYAAY.US	Ryanair Holdings plc	20240924	113.42	114.83	113.2675	114.65	1449322	45.86	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20240924	50.97	51.62	50.22	51.24	253181	51.24	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20240924	25.13	25.3	25.125	25.29	15300	25.29	up	down	incorrect
RZLT.US	Rezolute Inc	20240924	4.81	4.86	4.5201	4.69	367699	4.69	down	down	correct
SABR.US	Sabre Corporation	20240924	3.32	3.43	3.29	3.41	2521262	3.41	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20240924	3.12	3.14	2.72	2.83	16854	2.83	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20240924	0.0235	0.03	0.0235	0.03	23964	0.03	up	up	correct
SAFT.US	Safety Insurance Group Inc	20240924	82.48	82.65	81.73	82.06	30679	82.06	down	up	incorrect
SAGE.US	Sage Therapeutics Inc	20240924	7.31	7.37	7.1	7.31	844797	7.31
SAIA.US	Saia Inc	20240924	443.93	456.205	442.1398	455.73	419426	455.73	up	up	correct
SALM.US	Salem Media Group Inc	20240924	0.2853	0.3	0.2535	0.2638	4831	0.2638	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20240924	16.8	16.83	16.69	16.79	17579	16.79	down	down	correct
SANA.US	Sana Biotechnology Inc	20240924	4.1	4.165	3.99	4.09	1654340	4.09	down	down	correct
SANM.US	Sanmina Corporation	20240924	69.44	69.585	68.5	69.26	203659	69.26	down	up	incorrect
SANW.US	S&W Seed Company	20240924	0.247	0.2479	0.241	0.2422	1704	4.6018	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20240924	32.29	32.41	31.58	31.71	210543	31.71	down	down	correct
SATS.US	EchoStar Corporation	20240924	26.21	26.65	24.664	25.33	1408161	25.33	down	down	correct
SAVA.US	Cassava Sciences Inc	20240924	27.26	29.76	27.02	29.58	2169260	29.58	up	up	correct
SBAC.US	SBA Communications Corporation	20240924	239.67	242.52	238.44	241.98	660325	241.98	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20240924	27.35	27.53	26.75	26.78	289783	26.78	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20240924	0.82	0.86	0.8	0.81	62200	0.81	down	down	correct
SBFG.US	SB Financial Group Inc	20240924	19.65	20.19	19	20	16407	20	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20240924	14.51	14.99	14.51	14.77	381550	14.77	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20240924	22.32	22.79	22.185	22.72	2124498	22.72	up	up	correct
SBNY.US	Signature Bank	20240924	1.9	2.1	1.9	2.05	11700	2.05	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20240924	19.08	19.245	18.965	18.97	1646099	18.97	down	down	correct
SBSI.US	Southside Bancshares Inc	20240924	34.02	34.02	33.36	33.52	92121	33.52	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20240924	4.65	4.73	4.61	4.68	25999	4.68	up	up	correct
SBUX.US	Starbucks Corporation	20240924	95.47	95.82	94.185	94.45	8606798	94.45	down	down	correct
SCHL.US	Scholastic Corporation	20240924	31.35	31.495	30.225	30.28	217315	30.28	down	up	incorrect
SCKT.US	Socket Mobile Inc	20240924	1.15	1.1552	1.12	1.15	11745	1.15
SCOR.US	comScore Inc	20240924	6.49	7.0921	6.49	7.02	18814	7.02	up	up	correct
SCPH.US	scPharmaceuticals Inc	20240924	4.84	4.88	4.73	4.77	240554	4.77	down	down	correct
SCPS.US	Scopus BioPharma Inc	20240924	0.0003	0.0003	0.0003	0.0003	0	0.0003
SCSC.US	ScanSource Inc	20240924	47.71	47.99	47.195	47.5	218854	47.5	down	down	correct
SCVL.US	Shoe Carnival Inc	20240924	45	45.64	44.74	44.97	360969	44.8244	down	up	incorrect
SCWX.US	SecureWorks Corp	20240924	7.86	7.99	7.75	7.75	13052	7.75	down	down	correct
SCYX.US	SCYNEXIS Inc	20240924	1.49	1.55	1.45	1.53	107076	1.53	up	up	correct
SDGR.US	Schrödinger Inc	20240924	19.02	19.22	18.815	18.91	403232	18.91	down	down	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20240924	4.79	5.08	4.7	5.07	510794	5.07	up	down	incorrect
SEAC.US	SeaChange International Inc	20240924	6.76	6.76	6.76	6.76	0	6.76
SEAT.US	Vivid Seats Inc. Class A Common Stock	20240924	3.63	3.82	3.62	3.79	931514	3.79	up	down	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20240924	0.27	0.27	0.27	0.27	100	0.27
SEDG.US	SolarEdge Technologies Inc	20240924	20.94	21.58	20.75	21.25	2480455	21.25	up	up	correct
SEED.US	Origin Agritech Limited	20240924	2.73	2.73	2.53	2.69	33756	2.69	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20240924	0.3975	0.5536	0.28	0.299	335516676	4.784	down	down	correct
SEER.US	Seer Inc	20240924	1.74	1.755	1.71	1.74	460924	1.74
SEIC.US	SEI Investments Company	20240924	68.81	68.94	68.515	68.79	365316	68.79	down	down	correct
SELF.US	Global Self Storage Inc	20240924	5.15	5.1748	5.06	5.06	23527	5.06	down	down	correct
SENEA.US	Seneca Foods Corporation	20240924	61.93	61.95	61.03	61.3	16387	61.3	down	down	correct
SENEB.US	Seneca Foods Corporation	20240924	63.71	63.71	61.1	61.1	2297	61.1	down	up	incorrect
SERA.US	Sera Prognostics Inc. Class A Common Stock	20240924	7.53	7.98	7.2	7.86	105429	7.86	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20240924	53.02	53.02	53.02	53.02	293	53.02
SFBS.US	ServisFirst Bancshares Inc	20240924	83.1	83.63	80.18	80.19	208228	79.891	down	down	correct
SFIX.US	Stitch Fix Inc	20240924	3.9	3.9	3.685	3.75	4429156	3.75	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20240924	108.81	109.17	107.7363	108.68	775002	108.68	down	up	incorrect
SFNC.US	Simmons First National Corporation	20240924	21.51	21.68	21.39	21.51	886744	21.51
SFST.US	Southern First Bancshares Inc	20240924	33.45	33.45	32.51	32.8	16719	32.8	down	down	correct
SGA.US	Saga Communications Inc	20240924	14.65	14.8299	14.48	14.79	41133	14.54	up	up	correct
SGBX.US	SG Blocks Inc	20240924	1.026	1.07	0.9	0.95	50880	0.95	down	up	incorrect
SGC.US	Superior Group of Companies Inc	20240924	15.01	15.255	14.67	15.19	125840	15.19	up	up	correct
SGH.US	SMART Global Holdings Inc	20240924	19.62	20.03	19.53	19.81	1252142	19.81	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20240924	6.56	6.61	6.286	6.51	221287	6.51	down	down	correct
SGMA.US	SigmaTron International Inc	20240924	2.7301	2.7301	2.57	2.7	12350	2.7	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20240924	12.35	12.7099	12.13	12.49	989251	12.49	up	down	incorrect
SGMO.US	Sangamo Therapeutics Inc	20240924	0.9147	0.959	0.88	0.9262	1887270	0.9262	up	up	correct
SGRP.US	SPAR Group Inc	20240924	2.41	2.42	2.4	2.41	166268	2.41
SGRY.US	Surgery Partners Inc	20240924	32.29	32.76	32.09	32.62	387146	32.62	up	up	correct
SHBI.US	Shore Bancshares Inc	20240924	14.14	14.2	13.98	13.99	53183	13.99	down	down	correct
SHC.US	Sotera Health Company	20240924	16.65	16.99	16.59	16.83	1168884	16.83	up	up	correct
SHCR.US	Sharecare Inc	20240924	1.41	1.42	1.41	1.41	286474	1.41
SHCRW.US	Sharecare Inc	20240924	0.086	0.086	0.086	0.086	2300	0.086
SHEN.US	Shenandoah Telecommunications Company	20240924	15.5	15.7102	15.07	15.09	175339	15.09	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20240924	11.86	12.04	11.46	12.01	459600	11.7717	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20240924	6.51	6.51	6.295	6.32	3142573	6.32	down	down	correct
SHO.US	PI	20240924	21.695	21.96	21.55	21.96	10717	21.6029	up	up	correct
SHOO.US	Steven Madden Ltd	20240924	48.23	49.11	48.23	49.01	611421	49.01	up	up	correct
SHYF.US	The Shyft Group Inc	20240924	12.66	13.17	12.5	12.98	228350	12.98	up	up	correct
SIBN.US	SI	20240924	14.87	15.0612	14.42	14.43	179683	14.43	down	down	correct
SIEB.US	Siebert Financial Corp	20240924	2.295	2.3337	2.1999	2.22	20322	2.22	down	up	incorrect
SIFY.US	Sify Technologies Limited	20240924	0.3869	0.3869	0.365	0.3838	46343	2.3028	down	down	correct
SIGA.US	SIGA Technologies Inc	20240924	8.41	8.44	7.94	8.01	674941	8.01	down	down	correct
SIGI.US	Selective Insurance Group Inc	20240924	90.64	91.9	90.57	91.28	244109	91.28	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20240924	19.92	19.92	19.801	19.89	4100	19.89	down	down	correct
SILC.US	Silicom Ltd	20240924	12.89	13.15	12.89	13.14	3836	13.14	up	down	incorrect
SILK.US	Silk Road Medical Inc	20240924	27.49	27.49	27.49	27.49	0	27.49
SIMO.US	Silicon Motion Technology Corporation	20240924	55.68	57.11	55.55	56.95	214495	56.95	up	up	correct
SINT.US	Sintx Technologies Inc	20240924	3.53	3.584	3.33	3.39	50708	3.39	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20240924	25.4	25.4765	23.86	24.1	8270862	24.1	down	down	correct
SISI.US	Shineco Inc	20240924	0.318	0.32	0.2635	0.2894	754216	0.2894	down	down	correct
SITM.US	SiTime Corporation	20240924	164.87	167.98	164.18	164.86	109328	164.86	down	down	correct
SJ.US	Scienjoy Holding Corporation	20240924	0.8399	0.84	0.8158	0.8203	2338	0.8203	down	down	correct
SKIN.US	The Beauty Health Company	20240924	1.45	1.4799	1.42	1.43	770766	1.43	down	up	incorrect
SKYT.US	SkyWater Technology Inc	20240924	8.9	8.9999	8.6	8.97	201477	8.97	up	up	correct
SKYW.US	SkyWest Inc	20240924	82.02	84.025	82.02	83.59	220264	83.59	up	up	correct
SLAB.US	Silicon Laboratories Inc	20240924	113.41	114.59	110.88	113.15	248468	113.15	down	down	correct
SLDB.US	Solid Biosciences Inc	20240924	7.72	7.76	7.3	7.68	173409	7.68	down	down	correct
SNY.US	Sanofi	20240924	57.32	57.81	57.21	57.62	1140439	57.62	up	up	correct
SLGL.US	Sol	20240924	0.765	0.765	0.686	0.72	177841	0.72	down	down	correct
SLGN.US	Silgan Holdings Inc	20240924	51.45	51.795	50.98	51.23	1269053	51.23	down	up	incorrect
SLM.US	SLM Corporation	20240924	22.07	22.14	21.435	21.53	1524349	21.53	down	down	correct
SLMBP.US	SLM Corporation	20240924	77.309	77.309	76.24	76.24	5255	76.24	down	down	correct
SLN.US	Silence Therapeutics plc	20240924	18	18.55	18	18.24	255472	18.24	up	up	correct
SLNG.US	Stabilis Solutions Inc	20240924	4.34	4.76	4.34	4.76	22732	4.76	up	up	correct
SLNH.US	Soluna Holdings Inc	20240924	3.02	3.0839	2.78	3.03	180937	3.03	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20240924	5.17	5.32	4.37	4.8	6400	4.8	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20240924	48.88	48.89	46.31	46.88	764821	46.88	down	down	correct
SLP.US	Simulations Plus Inc	20240924	31.23	31.46	31.02	31.34	140465	31.34	up	up	correct
SLRC.US	SLR Investment Corp	20240924	15.04	15.11	14.92	15.02	316001	15.02	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20240924	1.64	1.71	1.55	1.55	47194	1.55	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20240924	1.17	1.25	1.17	1.21	323815	1.21	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20240924	55.12	55.6	54.725	55.03	15175	55.03	down	down	correct
SMBK.US	SmartFinancial Inc	20240924	29.57	29.57	29.088	29.35	30890	29.35	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20240924	465.06	473.615	452.2635	463.61	53494459	46.361	down	up	incorrect
SMID.US	Smith	20240924	36.57	36.87	34.985	35.93	53490	35.93	down	down	correct
SMIT.US	Schmitt Industries Inc	20240924	0.0161	0.0161	0.0161	0.0161	102	0.0161
SMLR.US	Semler Scientific Inc. Common Stock	20240924	22.5	22.89	22.0107	22.82	122811	22.82	up	up	correct
SMMT.US	Summit Therapeutics Inc	20240924	21.91	24	21.0402	24	7125281	24	up	up	correct
SMPL.US	The Simply Good Foods Company	20240924	34.24	34.495	33.82	34.39	753343	34.39	up	up	correct
SMSI.US	Smith Micro Software Inc	20240924	0.93	0.98	0.9	0.96	719300	0.96	up	up	correct
SMTC.US	Semtech Corporation	20240924	46.87	47.81	46.33	47.6	1332448	47.6	up	up	correct
SMTI.US	Sanara MedTech Inc	20240924	31.3799	31.875	29.2701	29.48	24112	29.48	down	down	correct
SNAX.US	Stryve Foods Inc	20240924	1.72	1.76	1.6056	1.67	53098	1.67	down	down	correct
SNAXW.US	Stryve Foods Inc	20240924	0.0088	0.0101	0.007	0.007	138622	0.007	down	down	correct
SNBR.US	Sleep Number Corporation	20240924	17.21	17.43	16.7501	17.38	239053	17.38	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20240924	13.05	13.3163	12.7537	13.12	83282	13.12	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20240924	24.8	24.85	24.61	24.76	3853	24.2457	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20240924	11.1	11.53	10.99	11.37	638174	11.37	up	up	correct
SND.US	Smart Sand Inc	20240924	2.061	2.08	2.04	2.06	19972	1.9684	down	down	correct
SNDL.US	Sundial Growers Inc	20240924	2.02	2.095	2.01	2.04	2143250	2.04	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20240924	17.89	18.535	17.72	18.28	875772	18.28	up	up	correct
SNES.US	SenesTech Inc	20240924	2.49	2.95	2.2601	2.9	159060	2.9	up	down	incorrect
SNEX.US	StoneX Group Inc	20240924	83.19	84.0299	82.26	82.52	107583	82.52	down	down	correct
SNFCA.US	Security National Financial Corporation	20240924	8.69	8.95	8.69	8.95	56203	8.95	up	up	correct
SNGX.US	Soligenix Inc	20240924	3.9	3.97	3.62	3.87	98410	3.87	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20240924	3.24	3.4499	3.21	3.31	122564	3.31	up	up	correct
SNPS.US	Synopsys Inc	20240924	507.69	510.96	497.16	506.83	1017170	506.83	down	up	incorrect
SNPX.US	Synaptogenix Inc. Common Stock	20240924	3.24	3.24	3.01	3.0899	10199	3.0899	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20240924	0.5	0.543	0.5	0.53	15876	0.53	up	up	correct
SNT.US	Senstar Technologies Ltd.	20240924	1.5999	1.6	1.58	1.58	22762	1.58	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20240924	2.08	2.18	2.08	2.08	19445	2.08
SOFI.US	SoFi Technologies Inc. Common Stock	20240924	7.96	7.97	7.58	7.83	47198609	7.83	down	down	correct
SOHO.US	Sotherly Hotels Inc	20240924	1.29	1.29	1.24	1.24	42106	1.24	down	up	incorrect
SOHOB.US	Sotherly Hotels Inc	20240924	18.1199	18.1199	18.1199	18.1199	15	18.1199
SOHON.US	Sotherly Hotels Inc	20240924	18.5	18.5	18.5	18.5	104	18.5
SOHOO.US	Sotherly Hotels Inc	20240924	18.15	18.15	18.15	18.15	22	18.15
SOHU.US	Sohu.com Limited	20240924	15.33	15.75	15.18	15.62	82177	15.62	up	up	correct
SONM.US	Sonim Technologies Inc	20240924	3.1	3.4759	2.88	2.93	69682	2.93	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20240924	0.93	0.93	0.899	0.9001	2423	7.2008	down	down	correct
SONO.US	Sonos Inc	20240924	12.72	12.99	12.6008	12.85	2278656	12.85	up	down	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20240924	1.26	1.3	1.1	1.26	221726	1.26
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20240924	3.95	3.98	3.75	3.75	8432	3.75	down	down	correct
SOTK.US	Sono	20240924	3.76	4.0899	3.76	3.95	12667	3.95	up	up	correct
SPCB.US	SuperCom Ltd	20240924	3.76	3.9	3.7	3.75	95200	3.75	down	down	correct
SPFI.US	South Plains Financial Inc	20240924	33.6	33.66	33.14	33.25	33300	33.101	down	up	incorrect
SPI.US	SPI Energy Co. Ltd	20240924	0.385	0.4	0.38	0.3935	346416	0.3935	up	up	correct
TAKMX.US	TAKMX	20240924	8.57	8.57	8.57	8.57	0	8.559
SPNS.US	Sapiens International Corporation N.V	20240924	36.29	36.35	35.83	36.18	49347	36.18	down	down	correct
SPOK.US	Spok Holdings Inc	20240924	15.24	15.3663	15.19	15.2	97244	15.2	down	down	correct
SPRB.US	Spruce Biosciences Inc	20240924	0.4272	0.4499	0.4272	0.4435	264448	0.4435	up	up	correct
SPRO.US	Spero Therapeutics Inc	20240924	1.29	1.31	1.24	1.28	131389	1.28	down	down	correct
SPSC.US	SPS Commerce Inc	20240924	195	196.36	193.22	195.1	128756	195.1	up	up	correct
SPT.US	Sprout Social Inc	20240924	29.03	29.62	28.25	28.55	387262	28.55	down	down	correct
SPTN.US	SpartanNash Company	20240924	21.66	21.965	21.44	21.9	275964	21.9	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20240924	2.95	2.99	2.79	2.8	380405	2.8	down	down	correct
SQFT.US	Presidio Property Trust Inc	20240924	0.6917	0.73	0.69	0.7267	17517	0.7267	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20240924	15.475	15.84	15.4	15.4	4400	15.2053	down	up	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20240924	12.2	12.26	12.13	12.26	512529	12.26	up	up	correct
SRAX.US	SRAX Inc	20240924	0.0203	0.15	0.0203	0.15	10870	0.15	up	up	correct
SRCE.US	1st Source Corporation	20240924	59.61	59.61	58.64	58.79	50458	58.79	down	down	correct
SRCL.US	Stericycle Inc	20240924	61.71	61.73	61.65	61.71	698027	61.71
SRDX.US	Surmodics Inc	20240924	39.3	39.38	39.02	39.12	131117	39.12	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20240924	0.0025	0.008	0.0025	0.0034	91439	0.0034	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20240924	125.03	125.84	123.27	125.49	628440	125.49	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20240924	59.1	59.1	59.1	59.1	0	59.1
SRRK.US	Scholar Rock Holding Corporation	20240924	8.67	9	8.3	8.64	1574554	8.64	down	down	correct
SRTS.US	Sensus Healthcare Inc	20240924	5.58	5.76	5.36	5.65	174433	5.65	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20240924	9.55	10.34	9	9.9999	21845	9.9999	up	up	correct
SSB.US	South State Corporation	20240924	98.8	99.295	97	97.34	454449	97.34	down	down	correct
SSBI.US	Summit State Bank	20240924	8.7	8.78	8.53	8.71	2617	8.6659	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20240924	30.89	30.89	30.45	30.45	12000	30.45	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20240924	3.06	3.198	2.96	3.06	2916	3.06
SSNC.US	SS&C Technologies Holdings Inc	20240924	75.19	75.48	74.52	74.83	1971241	74.83	down	down	correct
SSP.US	The E.W. Scripps Company	20240924	1.73	1.81	1.73	1.75	959006	1.75	up	up	correct
SSRM.US	SSR Mining Inc	20240924	5.76	6.0485	5.725	5.99	2206064	5.99	up	up	correct
SSSS.US	SuRo Capital Corp	20240924	3.93	4.01	3.8879	3.98	40839	3.98	up	down	incorrect
SSTI.US	ShotSpotter Inc	20240924	12.92	12.96	12.04	12.22	53146	12.22	down	down	correct
SSYS.US	Stratasys Ltd	20240924	7.49	7.63	7.39	7.41	443464	7.41	down	down	correct
STAA.US	STAAR Surgical Company	20240924	31	32.37	30.97	32.29	849362	32.29	up	down	incorrect
STAB.US	Statera Biopharma Inc	20240924	0.0001	0.0001	0.0001	0.0001	26	0.0001
STAF.US	Staffing 360 Solutions Inc	20240924	1.47	1.47	1.35	1.35	27105	1.35	down	down	correct
STBA.US	S&T Bancorp Inc	20240924	42.84	42.86	41.905	41.99	124724	41.99	down	down	correct
STCN.US	Steel Connect Inc	20240924	10.75	11.09	10.75	11.04	4667	11.04	up	down	incorrect
STEP.US	StepStone Group Inc	20240924	56.57	58.09	55.86	57.92	403647	57.92	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20240924	16.69	16.755	16.62	16.62	816271	16.62	down	down	correct
STGW.US	MDC Partners Inc	20240924	7.03	7.16	6.94	7.16	401416	7.16	up	up	correct
STIM.US	Neuronetics Inc	20240924	0.9	0.91	0.79	0.84	370794	0.84	down	down	correct
STKL.US	SunOpta Inc	20240924	6.75	6.78	6.62	6.68	424874	6.68	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20240924	3.6	3.74	3.57	3.63	199036	3.63	up	up	correct
STLD.US	Steel Dynamics Inc	20240924	123.25	125.81	123.125	124.67	1646184	124.2148	up	down	incorrect
STNE.US	StoneCo Ltd	20240924	11.28	11.405	11.07	11.21	3496957	11.21	down	down	correct
STOK.US	Stoke Therapeutics Inc	20240924	12.99	13.25	12.56	12.86	541774	12.86	down	down	correct
STRA.US	Strategic Education Inc	20240924	92.42	92.57	91.39	92.18	128762	92.18	down	down	correct
STRL.US	Sterling Construction Company Inc	20240924	148.29	149.42	144.32	145.67	296147	145.67	down	up	incorrect
STRM.US	Streamline Health Solutions Inc	20240924	0.167	0.18	0.167	0.1785	40740	2.6775	up	up	correct
STRO.US	Sutro Biopharma Inc	20240924	3.63	3.6424	3.35	3.4	1058277	3.4	down	down	correct
STRR.US	Star Equity Holdings Inc	20240924	4.226	4.43	4.12	4.12	7330	4.12	down	down	correct
STRRP.US	Star Equity Holdings Inc	20240924	9.44	9.705	9.35	9.42	2500	9.42	down	up	incorrect
STRS.US	Stratus Properties Inc	20240924	27.08	27.08	26.49	26.53	9898	26.53	down	down	correct
STRT.US	Strattec Security Corporation	20240924	39.38	39.89	38.49	39.1	19691	39.1	down	down	correct
STTK.US	Shattuck Labs Inc	20240924	3.68	3.73	3.63	3.7	122353	3.7	up	up	correct
STX.US	Seagate Technology Holdings plc	20240924	106.03	106.785	104.8375	106.63	1626083	106.63	up	up	correct
SUNS.US	SLR Senior Investment Corp	20240924	14.92	14.92	14.44	14.6	23200	14.3914	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20240924	31.5	31.5	30.41	30.57	348788	30.57	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20240924	1.67	1.75	1.54	1.66	128502	1.66	down	up	incorrect
SURGW.US	SurgePays Inc. Warrant	20240924	0.0129	0.0129	0.0088	0.0129	1800	0.0129
SVC.US	Service Properties Trust	20240924	4.88	4.985	4.88	4.93	745896	4.9164	up	up	correct
SVRA.US	Savara Inc	20240924	4.665	4.665	4.3	4.42	1883917	4.42	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20240924	0.0636	0.064	0.0636	0.064	2100	0.064	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20240924	1.15	1.23	1.15	1.18	23150	1.18	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20240924	13.25	13.3159	13.05	13.06	293946	13.06	down	up	incorrect
SWIM.US	Latham Group Inc	20240924	6.6	6.928	6.43	6.6	710585	6.6
SWKH.US	SWK Holdings Corporation	20240924	17.09	17.11	16.91	17.06	6277	17.06	down	down	correct
SWKS.US	Skyworks Solutions Inc	20240924	98.78	99.79	98.09	98.73	1388800	98.73	down	up	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20240924	10.5	10.5	10.5	10.5	0	10.5
SWSSU.US	Springwater Special Situations Corp Unit	20240924	10	10	10	10	0	10
SWTX.US	SpringWorks Therapeutics Inc	20240924	32.88	33.1	31.91	32.15	1027083	32.15	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20240924	0.641	0.7289	0.6269	0.645	971908	0.645	up	up	correct
SY.US	So	20240924	0.738	0.76	0.7202	0.7507	63573	0.7507	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20240924	62.94	62.94	61.82	61.87	143386	61.87	down	down	correct
SYBX.US	Synlogic Inc	20240924	1.57	1.57	1.48	1.55	3459	1.55	down	down	correct
SYNA.US	Synaptics Incorporated	20240924	74.53	75.39	73.13	73.505	365077	73.505	down	down	correct
SYPR.US	Sypris Solutions Inc	20240924	1.6	1.62	1.6	1.6	3667	1.6
SYRS.US	Syros Pharmaceuticals Inc	20240924	1.92	1.94	1.85	1.93	103986	1.93	up	up	correct
SYTA.US	Siyata Mobile Inc	20240924	0.97	0.9996	0.95	0.9729	148176	0.9729	up	up	correct
TACT.US	TransAct Technologies Incorporated	20240924	4.607	4.69	4.46	4.6	22160	4.6	down	down	correct
TAIT.US	Taitron Components Incorporated	20240924	2.9	2.9	2.85	2.85	5589	2.85	down	down	correct
TALK.US	Talkspace Inc	20240924	2.03	2.09	1.875	2.08	3657563	2.08	up	up	correct
TALKW.US	Talkspace Inc	20240924	0.0619	0.0925	0.06	0.065	82798	0.065	up	down	incorrect
TANH.US	Tantech Holdings Ltd	20240924	0.1573	0.185	0.1573	0.1752	13307040	0.1752	up	up	correct
TAOP.US	Taoping Inc	20240924	0.6	0.6096	0.5639	0.5861	65267	0.5861	down	down	correct
TARA.US	Protara Therapeutics Inc	20240924	1.9	1.9	1.76	1.8	85317	1.8	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20240924	33.27	33.58	32.34	33.03	228900	33.03	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20240924	12.62	12.75	12.46	12.59	143764	12.59	down	down	correct
TATT.US	TAT Technologies Ltd	20240924	18.39	18.39	17.86	18.12	8169	18.12	down	down	correct
TAYD.US	Taylor Devices Inc	20240924	61.9	61.9	59.72	61.68	43379	61.68	down	down	correct
TBBK.US	The Bancorp Inc	20240924	52.96	53.3925	51.5709	51.61	462877	51.61	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20240924	3.24	3.24	3.17	3.19	451139	3.19	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20240924	0.085	0.1025	0.085	0.0887	5831	0.0887	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20240924	17.42	17.63	17.2401	17.51	106810	17.4036	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20240924	2.56	2.61	2.56	2.61	558	2.61	up	up	correct
TBNK.US	Territorial Bancorp Inc	20240924	10.2	10.2	10.01	10.03	78129	10.03	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20240924	7.97	8.11	7.88	8.02	238871	8.02	up	up	correct
TC.US	TuanChe ADR	20240924	1.68	1.71	1.67	1.67	2517	1.67	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20240924	16.337	16.59	16.337	16.59	700	16.59	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20240924	71.82	72.26	70.75	70.95	462090	70.95	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20240924	22.45	22.6	22.01	22.28	19400	22.28	down	down	correct
TCBK.US	TriCo Bancshares	20240924	43.26	43.3	42.18	42.3	107100	42.3	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20240924	14.7407	14.7407	14.7407	14.7407	407	14.7407
TCBX.US	Third Coast Bancshares Inc. Common Stock	20240924	26.775	26.95	26.11	26.11	19702	26.11	down	down	correct
TCCO.US	Technical Communications Corporation	20240924	0.15	0.15	0.15	0.15	15	0.15
TCMD.US	Tactile Systems Technology Inc	20240924	14.29	14.29	13.75	13.82	85822	13.82	down	down	correct
TCOM.US	Trip.com Group Limited	20240924	51.445	53.09	50.89	53.06	8357874	53.06	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20240924	0.17	0.184	0.1001	0.1636	41975	0.1636	down	up	incorrect
TCPC.US	BlackRock TCP Capital Corp	20240924	8.32	8.37	8.13	8.15	711593	8.15	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20240924	5.18	5.21	5	5.1	234005	5.1	down	down	correct
TCX.US	Tucows Inc	20240924	20.98	21.28	20.17	20.34	48085	20.34	down	down	correct
TDS.US	PV	20240924	19.86	19.9	19.7101	19.9	26165	19.9	up	up	correct
TDUP.US	ThredUp Inc	20240924	0.9	0.9077	0.8765	0.8811	285615	0.8811	down	down	correct
TDW.US	WT	20240924	0.825	0.825	0.75	0.75	3400	0.75	down	down	correct
TEAM.US	Atlassian Corporation Plc	20240924	161.77	165.155	161.01	162.62	2233700	162.62	up	up	correct
TECH.US	Bio	20240924	77.31	79.27	77.11	77.42	846710	77.42	up	up	correct
TECTP.US	Tectonic Financial Inc	20240924	10.32	10.32	10.32	10.32	300	10.32
TELA.US	TELA Bio Inc	20240924	2.465	2.5	2.32	2.32	66211	2.32	down	up	incorrect
TELL.US	Tellurian Inc	20240924	0.9462	0.959	0.9381	0.95	57946594	0.95	up	up	correct
TENB.US	Tenable Holdings Inc	20240924	40.36	40.48	39.49	39.76	781128	39.76	down	down	correct
TENX.US	Tenax Therapeutics Inc	20240924	3.6	3.7696	3.38	3.41	48937	3.41	down	down	correct
TER.US	Teradyne Inc	20240924	131.56	131.85	129.41	131.02	965480	131.02	down	up	incorrect
TERN.US	Terns Pharmaceuticals Inc	20240924	9.78	9.93	9.54	9.61	1020392	9.61	down	up	incorrect
TFC.US	PR	20240924	22.46	22.62	22.31	22.62	238293	22.62	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20240924	2.1	2.1	1.94	1.94	21443	1.94	down	down	correct
TFSL.US	TFS Financial Corporation	20240924	13.14	13.34	13.04	13.12	425339	13.12	down	down	correct
TGLS.US	Tecnoglass Inc	20240924	66.67	67.115	65.6	66.76	151178	66.6535	up	up	correct
TGTX.US	TG Therapeutics Inc	20240924	23.25	23.55	22.68	23.31	2747800	23.31	up	down	incorrect
TH.US	Target Hospitality Corp	20240924	9.48	9.6773	9.3699	9.44	209168	9.44	down	down	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20240924	10.52	10.52	10.52	10.52	205	10.52
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20240924	10.5	10.5	10.5	10.5	0	10.5
THFF.US	First Financial Corporation	20240924	44.67	44.71	43.63	43.84	31311	43.3901	down	up	incorrect
THMO.US	ThermoGenesis Holdings Inc	20240924	0.21	0.21	0.2095	0.2095	2823	0.2095	down	down	correct
THRM.US	Gentherm Incorporated	20240924	48.13	48.91	47.88	48.75	116317	48.75	up	up	correct
THRY.US	Thryv Holdings Inc	20240924	17.73	17.93	17.415	17.7	154767	17.7	down	down	correct
THTX.US	Theratechnologies Inc	20240924	1.24	1.26	1.17	1.17	75693	1.17	down	up	incorrect
TIGO.US	Millicom International Cellular S.A	20240924	28.2	28.752	28.166	28.65	45100	28.65	up	up	correct
TIGR.US	UP Fintech Holding Limited	20240924	4.14	4.375	4.03	4.32	4534506	4.32	up	up	correct
TIL.US	Instil Bio Inc	20240924	65.99	72.8699	65.99	68.28	166730	68.28	up	down	incorrect
TILE.US	Interface Inc	20240924	18.56	18.8398	18.385	18.51	551034	18.51	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20240924	26.46	26.46	26.46	26.46	0	26.46
TIPPX.US	Total Income + Real Estate Fund CL C	20240924	24.96	24.96	24.96	24.96	0	24.96
TIPRX.US	Totl In Rl Est A	20240924	26.95	26.95	26.95	26.95	0	26.95
TIPT.US	Tiptree Inc	20240924	19.7	19.825	19.22	19.22	48540	19.22	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20240924	27.73	27.73	27.73	27.73	0	27.73
TIRX.US	Tian Ruixiang Holdings Ltd	20240924	1.78	1.8769	1.7317	1.81	20708	1.81	up	up	correct
TITN.US	Titan Machinery Inc	20240924	13.63	13.89	13.47	13.56	206951	13.56	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20240924	0.2701	0.279	0.2412	0.2599	339618	0.2599	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20240924	4.84	4.96	4.68	4.71	117874	4.71	down	down	correct
TLF.US	Tandy Leather Factory Inc	20240924	4.12	4.2062	4.095	4.15	8727	4.15	up	down	incorrect
TLIS.US	Talis Biomedical Corporation	20240924	2	2.18	1.76	2.01	13845	2.01	up	up	correct
TLRY.US	Tilray Inc	20240924	1.71	1.78	1.7	1.72	40276039	1.72	up	up	correct
TLS.US	Telos Corporation	20240924	3.57	3.6035	3.45	3.45	882489	3.45	down	up	incorrect
TLSA.US	Tiziana Life Sciences PLC	20240924	1.07	1.1	0.92	0.9203	619442	0.9203	down	down	correct
TMC.US	TMC the metals company Inc	20240924	1.04	1.06	1	1.03	882843	1.03	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20240924	5.2	5.47	5.14	5.43	676208	5.43	up	down	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20240924	0.081	0.088	0.079	0.085	9300	0.085	up	up	correct
TMDX.US	TransMedics Group Inc	20240924	161.89	163	155.61	156	924498	156	down	down	correct
TMUS.US	T	20240924	201	203.725	200.88	201.44	4411418	201.44	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20240924	45.04	46.36	44.76	45.44	807074	45.44	up	up	correct
TNGX.US	Bctg Acquisition Corp	20240924	7.75	7.95	7.335	7.45	1328699	7.45	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20240924	0.137	0.1377	0.13	0.13	9811485	0.13	down	up	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20240924	2	2.01	1.9	1.97	222205	1.97	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20240924	0.2814	0.306	0.2814	0.2906	100611	0.2906	up	up	correct
TOIIW.US	The Oncology Institute Inc	20240924	0.016	0.0165	0.0142	0.0142	58758	0.0142	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20240924	0.791	0.82	0.79	0.801	12196	0.801	up	down	incorrect
TOPS.US	Top Ships Inc	20240924	8.56	9.1	8.52	8.8099	3417	8.8099	up	up	correct
TOUR.US	Tuniu Corporation	20240924	0.85	0.8726	0.83	0.835	177749	0.835	down	up	incorrect
TOWN.US	TowneBank	20240924	33.9	33.94	33.1501	33.31	190251	33.0571	down	down	correct
TPIC.US	TPI Composites Inc	20240924	4.51	4.6	4.42	4.55	444762	4.55	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20240924	1.33	1.33	1.26	1.26	292872	1.26	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20240924	14.66	15.44	14.49	15.4	187901	15.4	up	up	correct
TREE.US	LendingTree Inc	20240924	58.51	58.71	56.72	57.98	102981	57.98	down	down	correct
TRIB.US	Trinity Biotech plc	20240924	1.23	1.2899	1.22	1.25	33626	1.25	up	up	correct
TRIN.US	Trinity Capital Inc	20240924	14.15	14.21	13.92	13.93	831434	13.42	down	down	correct
TRIP.US	TripAdvisor Inc	20240924	14.62	14.955	14.62	14.83	2799023	14.83	up	up	correct
TRMB.US	Trimble Inc	20240924	58.67	58.91	58.09	58.52	994605	58.52	down	up	incorrect
TRMD.US	TORM plc	20240924	35.14	35.41	34.931	35.29	414426	35.29	up	up	correct
TRMK.US	Trustmark Corporation	20240924	32.46	32.62	31.96	31.97	274985	31.97	down	down	correct
TRNS.US	Transcat Inc	20240924	128.05	129.83	124.36	124.55	54942	124.55	down	down	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20240924	12.2	12.2	12.2	12.2	0	12.2
TROO.US	TROOPS Inc	20240924	3	3.298	2.8	2.97	70965	2.97	down	down	correct
TROW.US	T. Rowe Price Group Inc	20240924	108.61	109.65	108.08	109.47	861525	109.47	up	up	correct
TRS.US	TriMas Corporation	20240924	24.93	26.16	24.68	24.98	1089142	24.98	up	up	correct
TRST.US	TrustCo Bank Corp NY	20240924	33.67	34.115	33.1	33.11	43896	33.11	down	down	correct
TRTN.US	PE	20240924	22.89	22.99	22.3	22.99	9446	22.99	up	up	correct
TRUE.US	TrueCar Inc	20240924	3.28	3.405	3.26	3.34	192842	3.34	up	up	correct
TRUP.US	Trupanion Inc	20240924	42.31	42.99	41.475	42.35	379587	42.35	up	up	correct
TRVG.US	trivago N.V	20240924	1.76	1.768	1.71	1.73	38450	1.73	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20240924	3.31	3.31	3.03	3.17	402698	3.17	down	down	correct
TRVN.US	Trevena Inc	20240924	4.01	4.08	3.61	4.01	64297	4.01
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20240924	12.32	12.45	12	12.3	27733	12.3	down	down	correct
TSBK.US	Timberland Bancorp Inc	20240924	31.2677	31.2677	30.62	30.62	8817	30.62	down	down	correct
TSCO.US	Tractor Supply Company	20240924	276.85	278.85	274.545	277.57	619350	277.57	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20240924	42.69	43.29	42.4	43.19	275811	43.19	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20240924	2.05	2.09	1.985	2.06	2002393	2.06	up	down	incorrect
TSIFX.US	TSIFX	20240924	8.43	8.43	8.43	8.43	0	8.3937
TSLA.US	Tesla Inc	20240924	254.08	257.19	249.0501	254.27	88491000	254.27	up	up	correct
TSVT.US	2seventy bio Inc	20240924	4.83	5.01	4.601	4.77	376178	4.77	down	down	correct
TTD.US	The Trade Desk Inc	20240924	109	110.81	108.24	110.79	2383412	110.79	up	up	correct
TTEC.US	TTEC Holdings Inc	20240924	4.07	4.0791	3.91	3.92	511411	3.92	down	down	correct
TTEK.US	Tetra Tech Inc	20240924	46.73	47.54	46.66	47.1	940100	47.1	up	up	correct
TTGT.US	TechTarget Inc	20240924	24.48	24.5883	23.94	24.01	80741	24.01	down	down	correct
TTMI.US	TTM Technologies Inc	20240924	18.21	18.86	17.87	18.71	1019586	18.71	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20240924	5.31	5.34	5	5.05	13041	5.05	down	down	correct
TTOO.US	T2 Biosystems Inc	20240924	2.09	2.13	2.02	2.05	190324	2.05	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20240924	6.64	6.6918	6.5301	6.62	40068	6.62	down	up	incorrect
TTWO.US	Take	20240924	149.63	151.11	147.94	150.9	1190625	150.9	up	down	incorrect
TURN.US	180 Degree Capital Corp	20240924	3.38	3.38	3.35	3.35	7591	3.35	down	up	incorrect
TUSK.US	Mammoth Energy Services Inc	20240924	4	4.05	3.94	3.99	83965	3.99	down	down	correct
TVTX.US	Travere Therapeutics Inc	20240924	14.55	14.86	14.17	14.56	1448523	14.56	up	up	correct
TW.US	Tradeweb Markets Inc	20240924	120.85	122.07	119.92	121.92	649813	121.92	up	up	correct
TWIN.US	Twin Disc Incorporated	20240924	12.55	12.68	12.28	12.49	12956	12.49	down	down	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20240924	4.4	4.42	4.4	4.41	2311342	4.41	up	up	correct
TWOU.US	2U Inc	20240924	0.27	0.27	0.27	0.27	0	0.27
TWST.US	Twist Bioscience Corporation	20240924	45.35	46.83	44.9539	46.46	407885	46.46	up	up	correct
TXG.US	10x Genomics Inc	20240924	22.36	23.16	22.315	22.97	1229504	22.97	up	up	correct
TXMD.US	TherapeuticsMD Inc	20240924	1.67	1.69	1.6477	1.67	4561	1.67
TXN.US	Texas Instruments Incorporated	20240924	206.06	208.42	204.61	204.94	5573200	204.94	down	down	correct
TXRH.US	Texas Roadhouse Inc	20240924	175.96	178.535	174.73	175.58	747846	175.58	down	down	correct
TYRA.US	Tyra Biosciences Inc	20240924	23.44	24.2	23.15	23.67	86399	23.67	up	up	correct
TZOO.US	Travelzoo	20240924	13.26	13.335	12.63	13.05	142763	13.05	down	down	correct
UAL.US	United Airlines Holdings Inc	20240924	52.43	53.65	52.13	53.63	4546500	53.63	up	up	correct
UBCP.US	United Bancorp Inc	20240924	12.76	13.44	12.75	13.03	12807	13.03	up	down	incorrect
UBFO.US	United Security Bancshares	20240924	8.49	8.59	8.46	8.5	10917	8.3828	up	up	correct
UBOH.US	United Bancshares Inc	20240924	19.95	19.95	19.67	19.67	2800	19.67	down	down	correct
UBSI.US	United Bankshares Inc	20240924	37.69	37.95	36.86	36.9	499320	36.9	down	down	correct
UBX.US	Unity Biotechnology Inc	20240924	1.43	1.47	1.42	1.44	26432	1.44	up	down	incorrect
UCBIO.US	United Community Banks Inc	20240924	24.6	24.6199	24.41	24.6199	4539	24.6199	up	down	incorrect
UCL.US	uCloudlink Group Inc	20240924	1.29	1.33	1.29	1.29	17333	1.29
UCTT.US	Ultra Clean Holdings Inc	20240924	34.92	35.28	34.19	34.25	331183	34.25	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20240924	8.16	8.225	8.05	8.07	623013	8.07	down	up	incorrect
UEIC.US	Universal Electronics Inc	20240924	8.36	8.74	8.34	8.61	110970	8.61	up	up	correct
UFCS.US	United Fire Group Inc	20240924	20.82	20.995	20.67	20.69	160442	20.69	down	down	correct
UFPI.US	UFP Industries Inc	20240924	131.6	132.145	130.5	132.11	215397	132.11	up	up	correct
UFPT.US	UFP Technologies Inc	20240924	345.9	345.9	332.75	335.1	42440	335.1	down	down	correct
UG.US	United	20240924	15.32	16.25	15.175	15.61	36594	15.61	up	up	correct
UGRO.US	urban	20240924	1.26	1.31	1.26	1.26	10352	1.26
UHAL.US	AMERCO	20240924	74.34	76.86	74.34	76.83	142795	76.83	up	down	incorrect
UK.US	Ucommune International Ltd	20240924	1.448	1.56	1.39	1.51	141033	1.51	up	up	correct
UKOMW.US	Ucommune International Ltd	20240924	0.0103	0.0106	0.0103	0.0103	10540	0.0103
ULBI.US	Ultralife Corporation	20240924	9.43	9.45	9.1109	9.14	43640	9.14	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20240924	4.21	4.58	4.21	4.55	2566781	4.55	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20240924	43.56	43.56	42.31	42.38	34427	42.38	down	up	incorrect
ULTA.US	Ulta Beauty Inc	20240924	398.5	404.63	396.365	402.5	1004907	402.5	up	up	correct
UMBF.US	UMB Financial Corporation	20240924	106.78	106.91	104.61	105.08	335129	105.08	down	down	correct
UNAM.US	Unico American Corporation	20240924	0.056	0.056	0.056	0.056	0	0.056
UNB.US	Union Bankshares Inc	20240924	26.82	27.1	26.5	27.01	3862	26.6746	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20240924	0.4277	0.4639	0.42	0.4374	1599687	0.4374	up	up	correct
UNIT.US	Uniti Group Inc	20240924	5.4	5.5	5.375	5.42	3106518	5.42	up	up	correct
UNTY.US	Unity Bancorp Inc	20240924	34.95	34.95	34.14	34.18	14090	34.18	down	down	correct
UONE.US	Urban One Inc	20240924	1.964	1.97	1.88	1.89	44143	1.89	down	down	correct
UONEK.US	Urban One Inc	20240924	1.22	1.25	1.03	1.13	69383	1.13	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20240924	0.265	0.2738	0.26	0.2624	1633515	0.2624	down	down	correct
UPLD.US	Upland Software Inc	20240924	2.62	2.67	2.6	2.61	90395	2.61	down	down	correct
UPST.US	Upstart Holdings Inc	20240924	38.44	38.64	36.14	37.64	6558445	37.64	down	down	correct
UPWK.US	Upwork Inc	20240924	10.7	10.81	10.45	10.65	1302039	10.65	down	down	correct
URBN.US	Urban Outfitters Inc	20240924	37.75	38.68	37.6	38.49	1576200	38.49	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20240924	13.1	13.265	12.77	13.06	346459	13.06	down	down	correct
UROY.US	Uranium Royalty Corp	20240924	2.52	2.5388	2.43	2.52	1454428	2.52
USAP.US	Universal Stainless & Alloy Products Inc	20240924	40.66	41.63	39.89	40.37	148101	40.37	down	up	incorrect
USAU.US	U.S. Gold Corp	20240924	5.9	5.98	5.82	5.88	93098	5.88	down	down	correct
USCB.US	US Century Bank	20240924	15.455	15.53	15.07	15.44	12372	15.44	down	up	incorrect
USEG.US	U.S. Energy Corp	20240924	0.96	0.9998	0.9501	0.98	40115	0.98	up	up	correct
USIO.US	Usio Inc	20240924	1.46	1.46	1.43	1.43	39209	1.43	down	down	correct
USLM.US	United States Lime & Minerals Inc	20240924	95.09	95.71	92.65	94.23	64725	94.23	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20240924	22.29	22.29	22.29	22.29	0	22.29
USQSX.US	USQ Core Real Estate Fund	20240924	22.38	22.38	22.38	22.38	0	22.38
UTHR.US	United Therapeutics Corporation	20240924	355.59	358.6513	347	357.87	681492	357.87	up	down	incorrect
UTMD.US	Utah Medical Products Inc	20240924	66.5177	66.79	66.2202	66.73	26372	66.73	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20240924	0.012	0.012	0.012	0.012	0	0.012
UTSI.US	UTStarcom Holdings Corp	20240924	2.81	2.9	2.81	2.9	815	2.9	up	up	correct
UVSP.US	Univest Financial Corporation	20240924	27.71	28.1037	27.23	27.25	106750	27.25	down	down	correct
UXIN.US	Uxin Limited	20240924	2.35	2.53	2.16	2.51	1462666	2.51	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20240924	41.47	41.47	40.75	40.98	4984	40.98	down	up	incorrect
VALN.US	Valneva SE	20240924	5.96	6.0096	5.895	5.9764	5395	5.9764	up	up	correct
VALU.US	Value Line Inc	20240924	44.35	45.56	44	45.56	8606	45.2772	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20240924	0.09	0.09	0.01	0.02	569	0.02	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20240924	76.5	77.6827	75.05	77	53877	77	up	up	correct
VBNK.US	VersaBank Common Shares	20240924	13.11	13.45	13.11	13.2	12914	13.1815	up	up	correct
VBTX.US	Veritex Holdings Inc	20240924	26.23	26.34	25.76	25.87	346446	25.87	down	down	correct
VC.US	Visteon Corporation	20240924	95.59	97.71	94.9	96.79	259648	96.79	up	up	correct
VCEL.US	Vericel Corporation	20240924	46.6	46.6	44.31	44.74	347979	44.74	down	down	correct
VCMIX.US	Versus Capital Multi	20240924	25.19	25.19	25.19	25.19	0	25.19
VCNX.US	Vaccinex Inc	20240924	4.42	4.68	4.22	4.23	14567	4.23	down	up	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20240924	28.24	28.24	28.24	28.24	0	28.24
VCTR.US	Victory Capital Holdings Inc	20240924	55.24	55.47	54.59	54.85	237393	54.85	down	down	correct
VCYT.US	Veracyte Inc	20240924	34.36	34.73	33.5	33.73	547508	33.73	down	up	incorrect
VECO.US	Veeco Instruments Inc	20240924	32.2	32.48	31.445	31.94	467913	31.94	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20240924	0.4703	0.6194	0.4703	0.554	26145	0.554	up	up	correct
VEON.US	VEON Ltd	20240924	30.06	30.14	29.415	30.14	8422	30.14	up	up	correct
VERA.US	Vera Therapeutics Inc	20240924	44.77	46.82	42.93	46.71	543675	46.71	up	up	correct
VERB.US	Verb Technology Company Inc	20240924	0.057	0.057	0.053	0.054	58750	10.8	down	down	correct
VERI.US	Veritone Inc	20240924	3.49	3.83	3.435	3.75	481501	3.75	up	down	incorrect
VERO.US	Venus Concept Inc	20240924	0.792	0.792	0.5891	0.6152	396167	0.6152	down	down	correct
VERU.US	Veru Inc	20240924	0.7734	0.7961	0.7556	0.7938	309902	0.7938	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20240924	5.04	5.11	4.815	4.95	1407488	4.95	down	down	correct
VERX.US	Vertex Inc	20240924	38.31	38.47	37.32	37.38	575100	37.38	down	down	correct
VEV.US	Vicinity Motor Corp. Common Stock	20240924	0.1195	0.1547	0.1191	0.1505	3537684	0.1505	up	down	incorrect
VFF.US	Village Farms International Inc	20240924	0.91	0.94	0.9	0.909	544025	0.909	down	down	correct
VFLEX.US	VFLEX	20240924	27.11	27.11	27.11	27.11	0	26.9519
VIASP.US	Via Renewables Inc	20240924	22.23	22.25	22	22.21	9630	21.3818	down	down	correct
VIAV.US	Viavi Solutions Inc	20240924	8.5	8.785	8.48	8.73	1456177	8.73	up	up	correct
VICR.US	Vicor Corporation	20240924	37.51	39.555	37.44	39.41	135709	39.41	up	up	correct
VINC.US	Vincerx Pharma Inc	20240924	0.74	0.7837	0.7201	0.757	212134	0.757	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20240924	4.85	5	4.71	4.98	10133	4.98	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20240924	9.65	9.83	9.61	9.79	138221	9.79	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20240924	1.4	1.48	1.37	1.46	209053	1.46	up	up	correct
VIR.US	Vir Biotechnology Inc	20240924	7.62	7.64	7.42	7.54	761335	7.54	down	up	incorrect
VIRC.US	Virco Mfg. Corporation	20240924	13.59	13.78	13.03	13.25	317178	13.25	down	down	correct
VIRI.US	Virios Therapeutics Inc	20240924	0.1913	0.2049	0.19	0.19	18572	4.75	down	down	correct
VIRT.US	Virtu Financial Inc	20240924	31.14	31.66	31	31.31	1612454	31.31	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20240924	0.2199	0.225	0.2179	0.225	200692	0.225	up	down	incorrect
VISL.US	Vislink Technologies Inc	20240924	6.56	6.75	6.53	6.56	6882	6.55
VITL.US	Vital Farms Inc	20240924	34.3	36.27	34.2	35.73	1320048	35.73	up	down	incorrect
VIVE.US	Viveve Medical Inc	20240924	0.0001	0.0003	0.0001	0.0001	2869	0.0001
VKTX.US	Viking Therapeutics Inc	20240924	64.64	64.83	61.59	61.93	3715006	61.93	down	down	correct
VLCN.US	Volcon Inc. Common stock	20240924	1.2	1.3093	1.16	1.26	346890	1.26	up	down	incorrect
VLGEA.US	Village Super Market Inc	20240924	32.16	32.16	31.28	31.44	23218	31.1872	down	down	correct
VLN.US	WT	20240924	0.0302	0.0426	0.0302	0.0426	14032	0.0426	up	up	correct
VLY.US	Valley National Bancorp	20240924	9.09	9.14	8.81	8.83	4703930	8.83	down	down	correct
VLYPO.US	Valley National Bancorp	20240924	24.94	25.37	24.93	25.37	5045	25.37	up	down	incorrect
VLYPP.US	Valley National Bancorp	20240924	24.6	25.2	24.5	25.08	21900	25.08	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20240924	0.64	0.662	0.572	0.584	51522	5.256	down	down	correct
VMD.US	Viemed Healthcare Inc	20240924	7.29	7.32	7.145	7.25	68300	7.25	down	down	correct
VMEO.US	Vimeo Inc	20240924	5.02	5.1	4.93	5.05	1189000	5.05	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20240924	4.76	5.04	4.61	4.96	907500	4.96	up	up	correct
VNET.US	21Vianet Group Inc	20240924	3.68	3.75	3.58	3.75	2163800	3.75	up	up	correct
VNO.US	PO	20240924	16.48	16.64	16.34	16.56	35471	16.56	up	up	correct
VNOM.US	Viper Energy Partners LP	20240924	47.5	47.68	46.59	47.53	1005992	47.53	up	up	correct
VOD.US	Vodafone Group Plc	20240924	10.07	10.13	10.05	10.09	2865100	10.09	up	up	correct
VOR.US	Vor Biopharma Inc	20240924	0.83	0.85	0.717	0.77	989500	0.77	down	down	correct
VOXX.US	VOXX International Corporation	20240924	6.03	6.29	5.92	6.13	267800	6.13	up	up	correct
VRA.US	Vera Bradley Inc	20240924	5.45	5.5	5.32	5.4	432400	5.4	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20240924	0.739	0.757	0.729	0.73	26800	0.73	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20240924	1.79	1.82	1.7	1.76	645400	1.76	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20240924	21.23	21.31	20.37	21.17	1311107	21.17	down	down	correct
VREX.US	Varex Imaging Corporation	20240924	11.85	12.04	11.08	11.09	814900	11.09	down	down	correct
VRM.US	Vroom Inc	20240924	9.01	9.46	7.88	7.91	59800	7.91	down	up	incorrect
VRME.US	VerifyMe Inc	20240924	1.39	1.425	1.3001	1.32	15500	1.32	down	down	correct
VRMEW.US	VerifyMe Inc	20240924	0.05	0.06	0.0457	0.0599	900	0.0599	up	up	correct
VRNA.US	Verona Pharma plc	20240924	29.68	29.99	29.11	29.66	808600	29.66	down	down	correct
VRNS.US	Varonis Systems Inc	20240924	56.27	57.13	55.55	57.05	1128100	57.05	up	up	correct
VRNT.US	Verint Systems Inc	20240924	25.15	25.43	24.66	24.91	771000	24.91	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20240924	0.69	0.71	0.69	0.691	41600	0.691	up	up	correct
VRRM.US	Verra Mobility Corporation	20240924	27.98	28.25	27.76	27.84	649000	27.84	down	down	correct
VRSK.US	Verisk Analytics Inc	20240924	264.74	265.27	261.75	264.79	619000	264.79	up	down	incorrect
VRSN.US	VeriSign Inc	20240924	183.74	185.44	182.58	183.88	514100	183.88	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20240924	208.46	210.1	207.29	208.83	16800	208.83	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20240924	459.59	466.09	456.07	462.99	1416400	462.99	up	up	correct
VS.US	Versus Systems Inc	20240924	1.175	1.2	1.16	1.2	19941	1.2	up	up	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20240924	11.31	11.31	11.31	11.31	0	11.31
VSAT.US	Viasat Inc	20240924	13.11	13.23	12.63	12.75	2324500	12.75	down	down	correct
VSEC.US	VSE Corporation	20240924	83.21	85.815	81.59	81.69	114692	81.69	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20240924	5.78	5.78	5.78	5.78	0	5.7356
VSLCX.US	Invesco Senior Loan Fund Class C	20240924	5.79	5.79	5.79	5.79	0	5.7492
VSLYX.US	If Inv Snr Fnd Y	20240924	5.78	5.78	5.78	5.78	0	5.7345
VSSYW.US	Versus Systems Inc	20240924	0.06	0.06	0.05	0.05	400	0.05	down	up	incorrect
VSTA.US	Vasta Platform Limited	20240924	2.64	2.66	2.55	2.57	6732	2.57	down	down	correct
VSTM.US	Verastem Inc	20240924	2.74	2.78	2.65	2.68	359200	2.68	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20240924	3.05	3.09	2.9617	3.01	129588	3.01	down	down	correct
VTNR.US	Vertex Energy Inc	20240924	0.356	0.375	0.35	0.361	2437500	0.361	up	up	correct
VTRS.US	Viatris Inc	20240924	11.52	11.6	11.42	11.45	10061300	11.45	down	down	correct
VTSI.US	VirTra Inc	20240924	6.42	6.43	6.145	6.16	90400	6.16	down	down	correct
VTVT.US	vTv Therapeutics Inc	20240924	13.9	13.9	13.21	13.21	7000	13.21	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20240924	2.47	2.66	2.44	2.46	2682100	2.46	down	up	incorrect
VUZI.US	Vuzix Corporation	20240924	0.94	1.03	0.94	1	514400	1	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20240924	2.91	3.15	2.9	3.04	308800	3.04	up	down	incorrect
VVPR.US	VivoPower International PLC	20240924	1.28	1.38	1.28	1.38	383500	1.38	up	up	correct
VWE.US	Vintage Wine Estates Inc	20240924	0.0032	0.0035	0.0019	0.0019	90695	0.0019	down	down	correct
VXRT.US	Vaxart Inc	20240924	0.82	0.8576	0.82	0.8399	677588	0.8399	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20240924	6.14	6.19	5.99	6.04	655100	6.04	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20240924	1.86	1.91	1.835	1.84	22400	1.84	down	up	incorrect
WABC.US	Westamerica Bancorporation	20240924	50.61	50.835	49.7501	49.81	85961	49.81	down	down	correct
WAFD.US	Washington Federal Inc	20240924	35.4	35.53	34.59	34.62	518300	34.62	down	down	correct
WAFDP.US	Washington Federal Inc	20240924	18.84	19.05	18.776	19.05	21200	18.7516	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20240924	1.817	1.92	1.816	1.861	13600	1.861	up	up	correct
WAL.US	PA	20240924	20.81	20.9	20.72	20.88	22957	20.88	up	up	correct
WALD.US	Waldencast Acquisition Corp	20240924	3.83	3.89	3.591	3.82	93400	3.82	down	up	incorrect
WALDW.US	Waldencast Acquisition Corp	20240924	0.155	0.155	0.155	0.155	0	0.155
WASH.US	Washington Trust Bancorp Inc	20240924	32.67	32.95	32.04	32.19	73538	31.6303	down	down	correct
WATT.US	Energous Corporation	20240924	0.599	0.6	0.55	0.5699	136512	0.5699	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20240924	3.58	3.74	3.35	3.74	16600	3.74	up	down	incorrect
WB.US	Weibo Corporation	20240924	8.2	8.73	8.12	8.66	5112300	8.66	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20240924	8.6	8.74	8.51	8.53	17660830	8.53	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20240924	31.99	32	31.7	31.91	41000	31.91	down	down	correct
WDAY.US	Workday Inc	20240924	245.06	249.31	244.58	246.95	1350700	246.95	up	up	correct
WDC.US	Western Digital Corporation	20240924	66.29	66.86	64.19	66.46	6650000	66.46	up	down	incorrect
WDFC.US	WD	20240924	256.83	258.03	255.09	255.38	58500	254.5312	down	up	incorrect
WEN.US	The Wendy's Company	20240924	17.7	17.89	17.57	17.58	2238300	17.58	down	down	correct
WERN.US	Werner Enterprises Inc	20240924	37.22	37.59	37.22	37.47	510524	37.3247	up	up	correct
WEYS.US	Weyco Group Inc	20240924	33.33	34.44	32.63	33.98	16500	33.98	up	down	incorrect
WFC.US	PD	20240924	20.65	20.755	20.5217	20.69	100132	20.69	up	up	correct
WFCF.US	Where Food Comes From Inc	20240924	10.9	11	10.72	10.89	6000	10.89	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20240924	17.42	17.42	17.42	17.42	0	17.3205
WFRD.US	Weatherford International plc Ordinary Shares	20240924	97.95	98.21	94.2	94.46	807534	94.46	down	down	correct
WHF.US	WhiteHorse Finance Inc	20240924	11.51	11.65	11.51	11.61	45823	11.61	up	down	incorrect
WHLM.US	Wilhelmina International Inc	20240924	4.62	4.89	4.3	4.32	42500	4.32	down	up	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20240924	13.63	14.6	10.63	11.6	442600	11.6	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20240924	20.39	20.59	20.25	20.59	14000	20.59	up	up	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20240924	148.5	148.5	148.5	148.5	0	148.5
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20240924	2.348	2.348	2.2	2.2	6000	2.2	down	down	correct
WILC.US	G. Willi	20240924	11.04	11.04	10.54	10.54	8500	10.54	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20240924	0.83	0.875	0.812	0.86	339200	0.86	up	up	correct
WINA.US	Winmark Corporation	20240924	369.21	375.51	369.21	373	34975	373	up	up	correct
WING.US	Wingstop Inc	20240924	429	433.86	423.79	426.86	305200	426.86	down	down	correct
WINT.US	Windtree Therapeutics Inc	20240924	3.3	3.3599	3.2	3.26	237967	3.26	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20240924	11.89	11.89	11.89	11.89	0	11.89
WINVR.US	WinVest Acquisition Corp. Right	20240924	0.1571	0.1571	0.1571	0.1571	9000	0.1571
WINVU.US	WinVest Acquisition Corp Unit	20240924	11.26	11.26	11.26	11.26	0	11.26
WISA.US	Summit Wireless Technologies Inc	20240924	1.75	2.02	1.66	1.96	1846600	1.96	up	up	correct
WIX.US	Wix.com Ltd	20240924	165.01	165.01	161.46	164.29	291400	164.29	down	down	correct
WKEY.US	WISeKey International Holding AG	20240924	2.2	2.2	2.1	2.17	6500	2.17	down	down	correct
WKHS.US	Workhorse Group Inc	20240924	0.7705	0.915	0.77	0.8895	3291765	0.8895	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20240924	0.439	0.459	0.428	0.428	166900	0.428	down	down	correct
WLDN.US	Willdan Group Inc	20240924	40.51	40.8	40.19	40.31	161400	40.31	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20240924	135.37	139.36	133.36	134.63	25300	134.63	down	down	correct
WMG.US	Warner Music Group Corp	20240924	31.09	31.43	30.82	31.08	2367100	31.08	down	down	correct
WMPN.US	William Penn Bancorporation	20240924	11.948	12.175	11.948	12	10359	11.9714	up	up	correct
WNEB.US	Western New England Bancorp Inc	20240924	8.652	8.72	8.63	8.64	18445	8.64	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20240924	0.82	0.83	0.7801	0.7967	54930	0.7967	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20240924	4.44	4.59	4.37	4.39	3593100	4.39	down	down	correct
WORX.US	SCWorx Corp	20240924	1.19	1.35	1.16	1.19	79700	1.19
WPRT.US	Westport Fuel Systems Inc	20240924	4.65	4.65	4.55	4.59	38500	4.59	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20240924	1.43	1.47	1.42	1.43	79900	1.43
WRLD.US	World Acceptance Corporation	20240924	119.51	119.51	115.69	115.69	19600	115.69	down	down	correct
WSBC.US	WesBanco Inc	20240924	30.47	30.5	29.49	29.58	324600	29.58	down	down	correct
WSBCP.US	WesBanco Inc	20240924	25.195	25.22	25.102	25.21	4700	25.21	up	up	correct
WSBF.US	Waterstone Financial Inc	20240924	15.42	15.42	15.05	15.115	22785	14.9557	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20240924	40.61	41.51	40.29	40.99	3121500	40.99	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20240924	51.75	51.97	50.28	50.33	295130	50.33	down	down	correct
WTBA.US	West Bancorporation Inc	20240924	19.34	19.34	18.8104	18.99	45338	18.99	down	down	correct
WTER.US	The Alkaline Water Company Inc	20240924	0.15	0.15	0.1101	0.1142	4355	0.1142	down	down	correct
WTFC.US	Wintrust Financial Corporation	20240924	108.35	109.18	107.135	107.66	307219	107.66	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20240924	25.2	25.3	25.2	25.29	4845	24.8813	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20240924	25.36	25.4299	25.36	25.37	14547	24.941	up	up	correct
WTW.US	Weight Watchers International Inc	20240924	290.31	290.31	287.35	289.21	422897	288.3414	down	down	correct
WVE.US	Wave Life Sciences Ltd	20240924	6.41	8.35	6.37	8.19	15728000	8.19	up	up	correct
WVFC.US	WVS Financial Corp	20240924	12.46	12.74	12.46	12.74	1400	12.74	up	down	incorrect
WVVI.US	Willamette Valley Vineyards Inc	20240924	3.53	3.55	3.5	3.5	2300	3.5	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20240924	3.879	3.879	3.879	3.879	300	3.879
WW.US	WW International Inc	20240924	0.8	0.84	0.8	0.83	766800	0.83	up	up	correct
WWD.US	Woodward Inc	20240924	170.41	170.41	168.19	169.28	201500	169.28	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20240924	83.56	86.2	82.99	84.16	4888100	84.16	up	up	correct
XAIR.US	Beyond Air Inc	20240924	0.388	0.4	0.376	0.376	179800	0.376	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20240924	3.8	3.91	3.7	3.78	14679	3.78	down	down	correct
XCUR.US	Exicure Inc	20240924	3.76	4.03	3.57	3.7	186900	3.7	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20240924	16.93	16.93	16.93	16.93	0	16.93
XEL.US	Xcel Energy Inc	20240924	63.58	64.79	63.41	64.17	4888100	64.17	up	down	incorrect
XELA.US	Exela Technologies Inc	20240924	1.96	2.19	1.96	2.09	94000	2.09	up	up	correct
XELB.US	Xcel Brands Inc	20240924	0.74	0.74	0.7051	0.7051	3900	0.7051	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20240924	39.73	40.04	38.45	38.93	221800	38.93	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20240924	2.79	2.83	2.705	2.82	1131424	2.82	up	up	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20240924	11.38	14.95	11.38	13.88	20469	13.88	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20240924	0.712	0.73	0.701	0.716	563200	0.716	up	down	incorrect
XGN.US	Exagen Inc	20240924	3.11	3.14	3.02	3.04	11700	3.04	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20240924	9.66	9.66	9.66	9.66	0	9.66
XLO.US	Xilio Therapeutics Inc. Common Stock	20240924	0.75	0.787	0.722	0.733	157000	0.733	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20240924	18.8	19	18.39	18.74	323900	18.74	down	down	correct
XNCR.US	Xencor Inc	20240924	20.37	20.57	20.05	20.21	431100	20.21	down	down	correct
XNET.US	Xunlei Limited	20240924	1.63	1.65	1.59	1.645	128000	1.645	up	up	correct
XOMA.US	XOMA Corporation	20240924	27.4	27.57	25.45	26.92	33497	26.92	down	down	correct
XOMAO.US	XOMA Corporation	20240924	25.21	25.4	25.21	25.26	9118	24.7476	up	up	correct
XOMAP.US	XOMA Corporation	20240924	25.795	25.86	25.71	25.86	3073	25.3312	up	up	correct
XONE.US	The ExOne Company	20240924	49.94	49.965	49.931	49.96	45200	49.7765	up	up	correct
XOS.US	Xos Inc	20240924	4.61	4.8	4.52	4.63	28300	4.63	up	up	correct
XP.US	XP Inc	20240924	18.11	18.465	17.775	18.13	6406100	18.13	up	down	incorrect
XPEL.US	XPEL Inc	20240924	42.29	43.26	41.66	42.6	190600	42.6	up	up	correct
XPER.US	Xperi Holding Corporation	20240924	8.98	9.09	8.94	9.08	399900	9.08	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20240924	5.78	5.78	5.78	5.78	0	5.7344
XRAY.US	DENTSPLY SIRONA Inc	20240924	26.23	26.5859	26.02	26.09	1073045	25.9325	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20240924	1.65	1.73	1.57	1.64	31700	1.64	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20240924	10.23	10.47	10.22	10.24	1901800	9.998	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20240924	9.73	9.73	9.73	9.73	0	9.6605
XSICX.US	Voya Senior Income Fund Class	20240924	9.7	9.7	9.7	9.7	0	9.6347
XSIIX.US	ING Senior Incm Fd	20240924	9.68	9.68	9.68	9.68	0	9.6089
XSIWX.US	ING Senior Incm Fd	20240924	9.74	9.74	9.74	9.74	0	9.6684
XSLCX.US	Invesco Senior Loan Fund Class	20240924	5.77	5.77	5.77	5.77	0	5.7252
XTLB.US	XTL Biopharmaceuticals Ltd	20240924	2.45	2.45	2.33	2.44	13200	2.44	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20240924	0.3036	0.315	0.28	0.2831	2024974	0.2831	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20240924	1.08	1.16	1.061	1.13	10200	1.13	up	up	correct
YI.US	111 Inc	20240924	0.63	0.67	0.63	0.63	448600	0.63
YJ.US	Yunji Inc	20240924	2.02	2.06	2.02	2.05	2700	2.05	up	up	correct
YMAB.US	Y	20240924	13.08	13.27	12.8	12.95	179600	12.95	down	down	correct
YORW.US	The York Water Company	20240924	37.89	38.06	37.695	37.77	51457	37.5578	down	down	correct
YQ.US	17 Education & Technology Group Inc	20240924	2.03	2.296	2.03	2.14	15600	2.14	up	down	incorrect
YTEN.US	Yield10 Bioscience Inc	20240924	0.99	0.99	0.85	0.92	5200	0.92	down	down	correct
YTRA.US	Yatra Online Inc	20240924	1.65	1.73	1.65	1.69	493000	1.69	up	up	correct
YY.US	JOYY Inc	20240924	36.65	37.3	36.21	36.76	745300	36.76	up	up	correct
Z.US	Zillow Group Inc	20240924	65.49	67.34	65.243	67.26	2153100	67.26	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20240924	364.45	365.43	361.32	364.43	230100	364.43	down	down	correct
ZCMD.US	Zhongchao Inc	20240924	1.31	1.38	1.31	1.345	21000	1.345	up	up	correct
ZD.US	Ziff Davis Inc.	20240924	50.6	50.65	49.28	49.44	436000	49.44	down	up	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20240924	1.513	1.52	1.495	1.505	5400	1.505	down	down	correct
ZEUS.US	Olympic Steel Inc	20240924	38.41	39.72	38.4	38.53	273100	38.53	up	up	correct
ZG.US	Zillow Group Inc	20240924	63.64	65.36	63.31	65.17	493700	65.17	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20240924	10.34	10.52	10.21	10.23	5455600	10.23	down	down	correct
ZION.US	Zions Bancorporation National Association	20240924	47.7	47.93	46.82	47.03	1153700	47.03	down	down	correct
ZIONL.US	ZIONL	20240924	25.94	25.96	25.87	25.87	6600	25.87	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20240924	26.49	26.49	26.31	26.44	5500	26.44	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20240924	22.07	22.09	22.05	22.06	2485	22.06	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20240924	17	17.485	17	17.45	1830	17.45	up	up	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20240924	0.35	0.35	0.35	0.35	1000	0.35
ZKIN.US	ZK International Group Co. Ltd	20240924	0.42	0.43	0.4	0.4	3900	0.4	down	down	correct
ZLAB.US	Zai Lab Limited	20240924	20.82	21.72	20.21	21.57	455300	21.57	up	up	correct
ZM.US	Zoom Video Communications Inc	20240924	69.41	70.17	68.651	69.43	2294700	69.43	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20240924	4.12	4.14	3.85	4.02	1344100	4.02	down	up	incorrect
ZS.US	Zscaler Inc	20240924	175	175.69	171.97	174.15	696400	174.15	down	down	correct
ZUMZ.US	Zumiez Inc	20240924	22.31	22.58	22.09	22.16	260000	22.16	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20240924	34.86	49.89	12.17	49.89	370262	49.89	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20240924	9.95	9.95	9.95	9.95	12	9.95
ZYXI.US	Zynex Inc	20240924	8.05	8.18	7.99	8.11	62800	8.11	up	down	incorrect