CollectAI

close-nasdaq_stocks

2024/10/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20241004	6.4	6.4	6.4	6.4	0	6.4
AACG.US	ATA Creativity Global	20241004	0.92	0.92	0.8325	0.855	25062	0.855	down	up	incorrect
AADI.US	Aadi Bioscience Inc	20241004	1.98	1.98	1.9	1.94	55050	1.94	down	down	correct
AAIDX.US	AAIDX	20241004	20.34	20.34	20.34	20.34	0	20.34
AAL.US	American Airlines Group Inc	20241004	11.36	11.97	11.29	11.51	53708000	11.51	up	down	incorrect
AAME.US	Atlantic American Corporation	20241004	1.625	1.65	1.625	1.625	4891	1.625
AAOI.US	Applied Optoelectronics Inc	20241004	14.55	15.73	14.3	15.36	2490006	15.36	up	up	correct
AAON.US	AAON Inc	20241004	108.63	109	106.8001	107.705	211057	107.705	down	down	correct
AAPL.US	Apple Inc	20241004	227.9	228	224.13	226.8	37245100	226.8	down	up	incorrect
AATC.US	Image Sensing Systems Inc	20241004	7.61	7.75	7.61	7.67	2477	7.67	up	up	correct
ABCB.US	Ameris Bancorp	20241004	61.96	62.16	61.14	61.71	213822	61.71	down	down	correct
ABCL.US	AbCellera Biologics Inc	20241004	2.51	2.5499	2.445	2.5	1078957	2.5	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20241004	6.42	6.6	6.42	6.46	184583	6.46	up	up	correct
ABNB.US	Airbnb Inc	20241004	128.42	129.93	127.27	129.85	2988440	129.85	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20241004	2.42	2.42	2.31	2.37	175412	2.37	down	up	incorrect
ABR.US	PF	20241004	19.5	19.64	19.5	19.56	23692	19.1778	up	up	correct
ABSI.US	Absci Corporation Common Stock	20241004	3.9	4.01	3.85	3.88	837322	3.88	down	up	incorrect
ABUS.US	Arbutus Biopharma Corporation	20241004	3.91	3.92	3.81	3.84	636889	3.84	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20241004	0.64	0.655	0.605	0.62	75946	0.62	down	up	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20241004	14.89	15.13	14.725	15.1	1241850	15.1	up	up	correct
ACB.US	Aurora Cannabis Inc	20241004	5.55	5.6401	5.45	5.5	607146	5.5	down	down	correct
ACCD.US	Accolade Inc	20241004	3.75	3.8086	3.66	3.75	801173	3.75
ACET.US	Adicet Bio Inc	20241004	1.42	1.45	1.4	1.42	122360	1.42
ACGL.US	Arch Capital Group Ltd	20241004	112.19	115.03	112	114.86	1293413	114.86	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20241004	20.66	20.66	20.42	20.59	50400	20.59	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20241004	23.67	23.67	23.45	23.62	23200	23.62	down	up	incorrect
ACHC.US	Acadia Healthcare Company Inc	20241004	56.7	56.9695	55.07	55.8	2498359	55.8	down	down	correct
ACHL.US	Achilles Therapeutics plc	20241004	1.02	1.05	0.9801	1.0262	171730	1.0262	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20241004	5.04	5.12	4.96	5.02	98175	5.02	down	down	correct
ACIU.US	AC Immune SA	20241004	3.43	3.5	3.32	3.38	72025	3.38	down	down	correct
ACIW.US	ACI Worldwide Inc	20241004	50.75	52.1	50.5	51.89	638356	51.89	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20241004	102.17	102.54	100.17	100.28	448826	100.28	down	down	correct
ACMR.US	ACM Research Inc	20241004	21.7	22.225	20.71	22.04	6078350	22.04	up	up	correct
ACNB.US	ACNB Corporation	20241004	42.75	43.9	42.25	42.25	18773	42.25	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20241004	1.2	1.2	1.18	1.19	165581	1.19	down	down	correct
ACST.US	Acasti Pharma Inc	20241004	3.01	3.115	3.01	3.11	23371	3.11	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20241004	36.07	36.325	35.93	36.26	309224	36.26	up	up	correct
ACTG.US	Acacia Research Corporation	20241004	4.52	4.605	4.52	4.53	228650	4.53	up	up	correct
ACVA.US	ACV Auctions Inc	20241004	19.46	19.47	18.95	19.21	988582	19.21	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20241004	2.12	2.2	2.04	2.15	33772	2.15	up	up	correct
ADAG.US	Adagene Inc	20241004	2.34	2.39	2.13	2.21	24073	2.21	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20241004	0.8998	0.9637	0.89	0.951	730185	0.951	up	up	correct
ADBE.US	Adobe Inc	20241004	507.29	508.56	503.5901	507.22	1949994	507.22	down	up	incorrect
ADC.US	PA	20241004	21.2	21.2	20.78	20.8706	17060	20.7842	down	down	correct
ADI.US	Analog Devices Inc	20241004	231.9	232.36	226.11	228.23	1895235	228.23	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20241004	0.98	0.98	0.9356	0.9711	50914	0.9711	down	down	correct
ADMA.US	ADMA Biologics Inc	20241004	19.89	20.58	19.71	20.29	4248429	20.29	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20241004	1.88	1.93	1.751	1.85	45500	1.85	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20241004	0.008	0.009	0.0073	0.009	81874	0.009	up	up	correct
ADP.US	Automatic Data Processing Inc	20241004	285.7	286.3	282.665	285.16	1076780	285.16	down	up	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20241004	5.19	5.555	5.045	5.52	1249689	5.52	up	up	correct
ADSK.US	Autodesk Inc	20241004	272.86	273.85	267.49	271.16	846556	271.16	down	down	correct
ADTN.US	ADTRAN Inc	20241004	5.98	6.095	5.81	5.88	376990	5.88	down	down	correct
ADTX.US	Aditxt Inc	20241004	2.18	3.1	1.59	1.6	44778320	1.6	down	down	correct
ADUS.US	Addus HomeCare Corporation	20241004	127.55	128.15	126.07	126.31	78097	126.31	down	down	correct
ADV.US	Advantage Solutions Inc	20241004	3.19	3.21	3.06	3.06	468582	3.06	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20241004	7.41	7.7	7.19	7.53	381499	7.53	up	up	correct
ADVWW.US	Advantage Solutions Inc	20241004	0.0497	0.0502	0.0234	0.0489	20437	0.0489	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20241004	9.174	9.83	9.174	9.44	15592	9.44	up	up	correct
ADXS.US	Advaxis Inc	20241004	0.0895	0.0895	0.0895	0.0895	0	0.0895
AEAEU.US	AltEnergy Acquisition Corp. Unit	20241004	11.06	11.06	11.06	11.06	0	11.06
AEHL.US	Antelope Enterprise Holdings Limited	20241004	0.7202	0.7721	0.673	0.695	84433	0.695	down	down	correct
AEHR.US	Aehr Test Systems	20241004	12.5	12.52	12.11	12.26	550202	12.26	down	down	correct
AEI.US	Alset EHome International Inc	20241004	1.54	1.63	1.4281	1.55	37490	1.55	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20241004	105.25	105.95	103.355	105.53	183693	105.53	up	up	correct
AEMD.US	Aethlon Medical Inc	20241004	0.44	0.4537	0.42	0.4384	210483	0.4384	down	down	correct
AEP.US	American Electric Power Company Inc	20241004	100.47	100.84	99.61	100.28	1900800	100.28	down	up	incorrect
AEYE.US	AudioEye Inc	20241004	22.44	23.4511	21.7701	23.38	110249	23.38	up	up	correct
AFBI.US	Affinity Bancshares Inc	20241004	21.385	21.48	21.2074	21.47	7906	21.47	up	down	incorrect
AFCG.US	AFC Gamma Inc	20241004	9.74	9.93	9.72	9.86	179618	9.86	up	up	correct
AFIB.US	Acutus Medical Inc	20241004	0.0886	0.13	0.0882	0.122	222529	0.122	up	up	correct
AFMD.US	Affimed N.V	20241004	3.29	3.315	3.15	3.21	59800	3.21	down	down	correct
AFRM.US	Affirm Holdings Inc	20241004	39.46	39.6399	37.3131	39.36	7271055	39.36	down	down	correct
AFYA.US	Afya Limited	20241004	16.74	17.03	16.72	16.94	168335	16.94	up	up	correct
AGBA.US	AGBA Acquisition Limited	20241004	1.52	1.63	1.45	1.58	285821	6.32	up	up	correct
AGBAW.US	AGBA Acquisition Limited	20241004	0.1855	0.2207	0.1837	0.185	15664	0.185	down	up	incorrect
AGEN.US	Agenus Inc	20241004	4.68	4.885	4.586	4.87	308499	4.87	up	up	correct
AGFY.US	Agrify Corporation	20241004	0.214	0.237	0.206	0.227	14173	3.405	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20241004	41.11	42.0791	41	41.325	318978	41.325	up	up	correct
AGMH.US	AGM Group Holdings Inc	20241004	1.913	2	1.89	1.91	66665	1.91	down	down	correct
AGNC.US	AGNC Investment Corp	20241004	10.298	10.33	10.2	10.32	15415450	10.32	up	up	correct
AGNCM.US	AGNC Investment Corp	20241004	24.95	25.011	24.9	24.94	15824	24.94	down	down	correct
AGNCN.US	AGNC Investment Corp	20241004	25.435	25.444	25.25	25.375	43000	25.375	down	down	correct
AGNCO.US	AGNC Investment Corp	20241004	25.06	25.13	25	25.07	63200	25.07	up	up	correct
AGNCP.US	AGNC Investment Corp.	20241004	24.35	24.37	24.11	24.22	61100	24.22	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20241004	0.0478	0.0502	0.0469	0.05	9569712	0.05	up	up	correct
AGYS.US	Agilysys Inc	20241004	106.99	107.83	105.9	106.73	100992	106.73	down	up	incorrect
AHCO.US	AdaptHealth Corp	20241004	10.57	10.59	10.295	10.44	455150	10.44	down	down	correct
AIHS.US	Senmiao Technology Limited	20241004	1.15	1.15	1.0093	1.05	481604	1.05	down	down	correct
AIP.US	Arteris Inc. Common Stock	20241004	7.26	7.29	7.06	7.1	63744	7.1	down	down	correct
AIRG.US	Airgain Inc	20241004	8.75	9.18	8.6851	9.05	76043	9.05	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20241004	4.94	5.0676	4.83	4.95	58523	4.95	up	down	incorrect
AIRT.US	Air T Inc	20241004	17.88	18.58	17.415	18.48	20471	18.48	up	up	correct
AIRTP.US	Air T Inc	20241004	17.08	17.08	17.08	17.08	0	17.08
AKAM.US	Akamai Technologies Inc	20241004	101.29	101.59	100.6349	101.48	626800	101.48	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20241004	1.35	1.35	1.31	1.33	801323	1.33	down	down	correct
AKRO.US	Akero Therapeutics Inc	20241004	27.93	29.04	27.9	28.24	544317	28.24	up	up	correct
AKTS.US	Akoustis Technologies Inc	20241004	0.08	0.08	0.0761	0.077	1936629	0.077	down	up	incorrect
AKTX.US	Akari Therapeutics Plc	20241004	2.9874	3.0056	2.76	3.0056	3431	3.0056	up	up	correct
AKYA.US	Akoya Biosciences Inc	20241004	2.57	2.81	2.5	2.78	211991	2.78	up	up	correct
ALCO.US	Alico Inc	20241004	27.52	28.13	27.52	27.9	12756	27.9	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20241004	5.27	5.38	5.2	5.34	360514	5.34	up	up	correct
ALEC.US	Alector Inc	20241004	4.29	4.625	4.29	4.62	568823	4.62	up	up	correct
ALF.US	Alfi Inc	20241004	10.03	10.03	10.03	10.03	1	10.03
ALGM.US	Allegro MicroSystems Inc	20241004	21.71	21.7296	21.035	21.45	2419065	21.45	down	up	incorrect
ALGN.US	Align Technology Inc	20241004	242.39	242.88	235.74	241.35	466500	241.35	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20241004	8.23	8.48	7.93	8.16	37959	8.16	down	down	correct
ALGT.US	Allegiant Travel Company	20241004	55.96	59.98	55.3003	57.81	437167	57.81	up	up	correct
ALHC.US	Alignment Healthcare Inc	20241004	10.87	11.31	10.77	10.92	1034671	10.92	up	up	correct
ALKS.US	Alkermes plc	20241004	28.67	29.06	28.49	28.97	1124266	28.97	up	up	correct
ALKT.US	Alkami Technology Inc	20241004	32.26	33.34	32.055	33.29	450425	33.29	up	up	correct
ALLK.US	Allakos Inc	20241004	0.7117	0.7255	0.6709	0.69	253340	0.69	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20241004	2.64	2.745	2.64	2.7	1383041	2.7	up	up	correct
ALLT.US	Allot Ltd	20241004	2.95	3.02	2.91	2.95	18635	2.95
ALNY.US	Alnylam Pharmaceuticals Inc	20241004	269.01	270.94	264.56	267.99	409900	267.99	down	down	correct
ALOT.US	AstroNova Inc	20241004	13.3	13.42	13.0928	13.33	5727	13.33	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20241004	0.34	0.36	0.34	0.3566	43583	0.3566	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20241004	53.24	53.24	52.21	52.87	292910	52.87	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20241004	3.44	3.6899	3.39	3.55	10620	3.55	up	up	correct
ALRS.US	Alerus Financial Corporation	20241004	22.41	22.85	22.2181	22.69	59575	22.69	up	up	correct
ALT.US	Altimmune Inc	20241004	6.25	6.295	6.11	6.23	1192721	6.23	down	down	correct
ALTM.US	Altus Midstream Company	20241004	2.98	3.2	2.96	3.08	32480200	3.08	up	up	correct
ALTO.US	Alto Ingredients Inc	20241004	1.65	1.67	1.6	1.66	285700	1.66	up	down	incorrect
ALTR.US	Altair Engineering Inc	20241004	95.7	96.32	94.31	95.43	173661	95.43	down	down	correct
ALVR.US	AlloVir Inc	20241004	0.81	0.815	0.78	0.7855	114690	0.7855	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20241004	1.72	1.74	1.64	1.68	371628	1.68	down	up	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20241004	1.6	1.67	1.56	1.66	97859	1.66	up	up	correct
AMAL.US	Amalgamated Financial Corp	20241004	31.04	31.27	30.77	31.2	113041	31.2	up	up	correct
AMAT.US	Applied Materials Inc	20241004	204.62	204.92	199.505	201.97	4134027	201.97	down	up	incorrect
AMBA.US	Ambarella Inc	20241004	58.27	58.7	55.93	56.2	411548	56.2	down	down	correct
AMCX.US	AMC Networks Inc	20241004	8.47	8.55	8.26	8.33	486738	8.33	down	down	correct
AMD.US	Advanced Micro Devices Inc	20241004	166.533	171.21	164.42	170.9	44640301	170.9	up	up	correct
AMED.US	Amedisys Inc	20241004	96.04	96.31	96	96.12	370120	96.12	up	up	correct
AMGN.US	Amgen Inc	20241004	318.72	320.74	316.43	319.66	1467846	319.66	up	up	correct
AMKR.US	Amkor Technology Inc	20241004	30.69	31.08	30.05	30.5	2238330	30.5	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20241004	0.725	0.73	0.7	0.7197	22149	0.7197	down	down	correct
AMPGW.US	AmpliTech Group Inc	20241004	0.05	0.05	0.05	0.05	0	0.05
AMPH.US	Amphastar Pharmaceuticals Inc	20241004	46.63	47.385	46.39	46.72	167665	46.72	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20241004	8.76	9.07	8.75	8.98	461808	8.98	up	down	incorrect
AMRK.US	A	20241004	45.1	45.385	44	44.02	237870	43.8118	down	down	correct
AMRN.US	Amarin Corporation plc	20241004	0.6045	0.6244	0.5725	0.6058	1390909	0.6058	up	down	incorrect
AMSC.US	American Superconductor Corporation	20241004	22.5	24.28	22.16	23.96	1276642	23.96	up	up	correct
AMSF.US	AMERISAFE Inc	20241004	48.87	49.055	48.48	48.94	143821	48.94	up	up	correct
AMST.US	Amesite Inc	20241004	2.51	2.52	2.4	2.4	13626	2.4	down	down	correct
AMTB.US	Amerant Bancorp Inc	20241004	20.64	20.7	20.37	20.43	134727	20.43	down	down	correct
AMTX.US	Aemetis Inc	20241004	2.8	2.8	2.63	2.72	751161	2.72	down	down	correct
AMWD.US	American Woodmark Corporation	20241004	93.16	93.33	90.75	92.09	97754	92.09	down	down	correct
AMZN.US	Amazon.com Inc	20241004	185.75	187.6	183.6	186.51	41079008	186.51	up	up	correct
ANAB.US	AnaptysBio Inc	20241004	35.35	35.565	33.27	33.98	209080	33.98	down	down	correct
ANDE.US	The Andersons Inc	20241004	49.3	49.88	49.19	49.84	103852	49.84	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20241004	1.95	1.95	1.95	1.95	1001	1.95
ANGI.US	Angi Inc	20241004	2.49	2.51	2.45	2.49	189173	2.49
ANGO.US	AngioDynamics Inc	20241004	6.42	6.42	5.87	6.1	1310782	6.1	down	down	correct
ANIK.US	Anika Therapeutics Inc	20241004	25.43	25.48	24.99	24.99	26046	24.99	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20241004	57.61	58.3	57.44	57.83	74438	57.83	up	up	correct
ANIX.US	Anixa Biosciences Inc	20241004	3.17	3.17	3.11	3.15	28356	3.15	down	down	correct
ANNX.US	Annexon Inc	20241004	6.3	6.43	6.2	6.29	656176	6.29	down	down	correct
ANSS.US	ANSYS Inc	20241004	317.96	318.01	313.34	315.73	230500	315.73	down	up	incorrect
ANTE.US	AirNet Technology Inc	20241004	0.3673	0.377	0.3461	0.3698	100975	0.3698	up	up	correct
ANY.US	Sphere 3D Corp	20241004	0.8598	0.8798	0.851	0.8723	192044	0.8723	up	up	correct
APA.US	APA Corporation	20241004	26.99	27.16	26.47	26.89	6621068	26.6223	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20241004	36.91	37.3266	36.04	36.34	125240	36.34	down	down	correct
AOUT.US	American Outdoor Brands Inc	20241004	8.98	9.0708	8.91	8.98	8383	8.98
APDN.US	Applied DNA Sciences Inc	20241004	0.3615	0.37	0.348	0.3695	2232101	0.3695	up	down	incorrect
APEI.US	American Public Education Inc	20241004	13.91	14.06	13.5	13.76	75815	13.76	down	down	correct
API.US	Agora Inc	20241004	5.3	5.3	4.69	4.71	4130272	4.71	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20241004	28.04	28.37	27.33	27.51	1484114	27.51	down	down	correct
APLT.US	Applied Therapeutics Inc	20241004	7.94	8.07	7.57	7.7	996727	7.7	down	down	correct
APM.US	Aptorum Group Limited	20241004	1.62	1.67	1.62	1.67	2673	1.67	up	up	correct
APOG.US	Apogee Enterprises Inc	20241004	75.75	86.22	75.0253	83.93	883152	83.6624	up	up	correct
APP.US	AppLovin Corporation	20241004	137.5	140.02	135.5001	139.66	3961834	139.66	up	up	correct
APPF.US	AppFolio Inc	20241004	230.29	231	226.8	227.12	181385	227.12	down	down	correct
APPN.US	Appian Corporation	20241004	34.57	34.75	33.375	33.83	390889	33.83	down	down	correct
APPS.US	Digital Turbine Inc	20241004	2.78	2.85	2.72	2.77	1379167	2.77	down	up	incorrect
APRE.US	Aprea Therapeutics Inc	20241004	2.68	2.69	2.6	2.6	13953	2.6	down	down	correct
APTO.US	Aptose Biosciences Inc	20241004	0.3823	0.3876	0.355	0.372	39945	0.372	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20241004	0.169	0.1728	0.1651	0.1691	435134	0.1691	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20241004	1.49	1.57	1.49	1.51	3888	1.51	up	up	correct
APYX.US	Apyx Medical Corporation	20241004	1.26	1.35	1.24	1.275	57206	1.275	up	up	correct
AQB.US	AquaBounty Technologies Inc	20241004	1.26	1.286	1.23	1.23	6700	1.23	down	down	correct
AQMS.US	Aqua Metals Inc	20241004	0.167	0.18	0.158	0.1685	937332	0.1685	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20241004	4.79	4.96	4.69	4.95	1026686	4.95	up	up	correct
ARAY.US	Accuray Incorporated	20241004	1.8	1.93	1.77	1.91	684092	1.91	up	down	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20241004	1.9	1.93	1.87	1.915	27859	1.915	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20241004	1.19	1.24	1.16	1.2	187580	1.2	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20241004	10.601	10.75	9.83	10.06	39000	9.5257	down	up	incorrect
ARCB.US	ArcBest Corporation	20241004	103.46	103.46	100.72	100.83	209000	100.83	down	down	correct
ARCC.US	Ares Capital Corporation	20241004	21.02	21.06	20.905	21.05	2370027	21.05	up	down	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20241004	24.91	25.38	23.5085	23.88	215611	23.88	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20241004	0.001	0.001	0.001	0.001	174898	0.001
ARDX.US	Ardelyx Inc	20241004	6.71	6.88	6.71	6.82	1815225	6.82	up	up	correct
AREC.US	American Resources Corporation	20241004	0.98	0.98	0.951	0.98	210931	0.98
ARGO.US	PA	20241004	24.75	24.92	24.75	24.86	12157	24.86	up	up	correct
ARGX.US	argenx SE	20241004	531.78	543.18	522.93	529.95	310300	529.95	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20241004	11.29	11.35	10.58	10.82	2037363	10.82	down	down	correct
ARKO.US	Arko Corp	20241004	6.8	7.23	6.8	7.13	342682	7.13	up	up	correct
ARKOW.US	Arko Corp	20241004	0.6	0.6	0.5975	0.5975	50786	0.5975	down	down	correct
ARKR.US	Ark Restaurants Corp	20241004	11.99	12.1	11.705	11.705	2000	11.705	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20241004	25.4	25.4	25.16	25.32	115809	25.32	down	down	correct
AROW.US	Arrow Financial Corporation	20241004	28.33	28.5	27.78	28.05	19887	27.778	down	down	correct
ARQQ.US	Arqit Quantum Inc	20241004	4.51	4.63	4.31	4.31	49707	4.31	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20241004	0.1	0.15	0.0507	0.1	53822	0.1
ARQT.US	Arcutis Biotherapeutics Inc	20241004	10.2	10.44	9.83	10.02	1623218	10.02	down	down	correct
ARRY.US	Array Technologies Inc	20241004	6.48	6.54	6.27	6.45	4321802	6.45	down	down	correct
ARTL.US	Artelo Biosciences Inc	20241004	1.105	1.1199	1.1	1.1152	1696	1.1152	up	up	correct
ARTNA.US	Artesian Resources Corporation	20241004	36.34	36.38	35.81	36.2	16258	36.2	down	down	correct
ARTW.US	Art's	20241004	1.73	1.85	1.73	1.85	55521	1.85	up	up	correct
ARVN.US	Arvinas Inc	20241004	24.71	25.16	24.5691	24.96	449320	24.96	up	down	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20241004	19.01	19.27	18.6805	18.82	669491	18.82	down	down	correct
ASLE.US	AerSale Corporation	20241004	4.89	4.92	4.74	4.75	497812	4.75	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20241004	21.69	21.69	21.69	21.69	0	21.69
ASMB.US	Assembly Biosciences Inc	20241004	14.83	14.96	14.11	14.9	11933	14.9	up	down	incorrect
ASML.US	ASML Holding N.V	20241004	836.05	839.34	825.96	833	862835	831.0546	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20241004	56	57.22	55.84	57.13	1413150	57.13	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20241004	1.11	1.19	1.08	1.1	30091	1.1	down	down	correct
ASPU.US	Aspen Group Inc	20241004	0.007	0.0075	0.007	0.0075	16000	0.0075	up	up	correct
ASRT.US	Assertio Holdings Inc	20241004	1.11	1.14	1.09	1.14	427049	1.14	up	up	correct
ASRV.US	AmeriServ Financial Inc	20241004	2.6	2.6299	2.6	2.6	1229	2.6
ASTC.US	Astrotech Corporation	20241004	8.05	8.26	7.83	8.15	18823	8.15	up	up	correct
ASTE.US	Astec Industries Inc	20241004	30.86	31.05	30.57	30.97	68755	30.97	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20241004	10.06	10.09	9.93	9.97	478266	9.97	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20241004	1.69	1.69	1.675	1.69	9227	1.69
ASTS.US	AST SpaceMobile Inc	20241004	23.81	26.39	23.6701	26.11	12410410	26.11	up	up	correct
ASUR.US	Asure Software Inc	20241004	8.68	8.84	8.61	8.67	45146	8.67	down	down	correct
ASYS.US	Amtech Systems Inc	20241004	5.7415	5.83	5.7415	5.83	8022	5.83	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20241004	1.06	1.17	1.06	1.16	828854	1.16	up	up	correct
ATCOL.US	Atlas Corp	20241004	25.33	25.33	25.33	25.33	220	24.8833
ATEC.US	Alphatec Holdings Inc	20241004	5.36	5.545	5.28	5.49	1665287	5.49	up	up	correct
ATER.US	Aterian Inc	20241004	2.71	2.88	2.71	2.82	34706	2.82	up	up	correct
ATEX.US	Anterix Inc	20241004	36.72	36.81	35.64	35.66	87321	35.66	down	down	correct
ATHA.US	Athira Pharma Inc	20241004	0.43	0.4568	0.4157	0.425	547347	0.425	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20241004	1.41	1.4315	1.4	1.4	9531	1.4	down	up	incorrect
ATIF.US	ATIF Holdings Limited	20241004	1.02	1.02	0.9015	0.9394	7310	0.9394	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20241004	34.6	35.09	34.28	34.92	4812	34.92	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20241004	23.85	23.95	23.84	23.95	2934	23.5665	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20241004	22.66	22.86	22.652	22.86	607	22.86	up	up	correct
ATLO.US	Ames National Corporation	20241004	17.61	17.7717	17.61	17.685	10259	17.685	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20241004	0.035	0.035	0.035	0.035	0	0.035
ATNF.US	180 Life Sciences Corp	20241004	1.41	1.47	1.409	1.42	22700	1.42	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20241004	0.0082	0.0082	0.0073	0.0079	19811	0.0079	down	down	correct
ATNI.US	ATN International Inc	20241004	32.17	32.5	32.07	32.2	41282	32.2	up	up	correct
ATOM.US	Atomera Incorporated	20241004	2.53	2.53	2.42	2.52	130581	2.52	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20241004	1.43	1.48	1.43	1.47	442216	1.47	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20241004	7.35	7.76	7.295	7.69	62340	7.69	up	down	incorrect
ATRC.US	AtriCure Inc	20241004	27.73	28.22	27.51	27.63	431017	27.63	down	down	correct
ATRO.US	Astronics Corporation	20241004	19.74	20.06	19.65	19.98	68600	19.98	up	up	correct
ATSG.US	Air Transport Services Group Inc	20241004	14.95	15.1399	14.515	14.89	392194	14.89	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20241004	2.3	2.4	2.07	2.075	19937	2.075	down	down	correct
ATXS.US	Astria Therapeutics Inc	20241004	11.52	11.91	11.2	11.87	241200	11.87	up	down	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20241004	37.07	37.365	36.755	37	405585	37	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20241004	24.51	24.51	24.31	24.31	11846	24.31	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20241004	21.8	22.325	21.3	22.2345	16016	22.2345	up	down	incorrect
AUDC.US	AudioCodes Ltd	20241004	9.56	9.56	9.49	9.5	37694	9.5	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20241004	6.81	7.11	6.81	7	17900	7	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20241004	7.08	7.16	6.99	7.12	820200	7.12	up	down	incorrect
AUR.US	Aurora Innovation Inc	20241004	5.3	5.62	5.25	5.55	6712265	5.55	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20241004	8.83	8.86	8.61	8.72	63915	8.72	down	up	incorrect
AUROW.US	Aurora Innovation Inc	20241004	0.6875	0.7836	0.6875	0.7836	11185	0.7836	up	up	correct
AUTL.US	Autolus Therapeutics plc	20241004	3.92	3.99	3.84	3.98	347405	3.98	up	up	correct
AUUD.US	Auddia Inc	20241004	0.64	0.64	0.62	0.628	34782	0.628	down	down	correct
AUUDW.US	Auddia Inc	20241004	0.03	0.047	0.03	0.047	465	0.047	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20241004	4.63	4.63	4.38	4.53	299128	4.53	down	down	correct
AVAV.US	AeroVironment Inc	20241004	203.16	208.65	201	207.95	225949	207.95	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20241004	12.94	13.1	12.79	13.09	363035	13.09	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20241004	7.96	7.97	7.76	7.88	1674227	7.88	down	down	correct
AVGO.US	Broadcom Inc	20241004	176.3	176.8998	172.6	176.64	17941387	176.64	up	up	correct
AVGR.US	Avinger Inc	20241004	1.1	1.15	1.01	1.01	673015	1.01	down	up	incorrect
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20241004	10	10	10	10	100	10
AVIR.US	Atea Pharmaceuticals Inc	20241004	3.4	3.485	3.39	3.46	121430	3.46	up	up	correct
AVNW.US	Aviat Networks Inc	20241004	19.94	19.985	19.28	19.36	169378	19.36	down	down	correct
AVO.US	Mission Produce Inc	20241004	12.62	12.62	12.434	12.55	180712	12.55	down	down	correct
AVPT.US	Avepoint Inc	20241004	11.75	11.9	11.56	11.89	581984	11.89	up	up	correct
AVPTW.US	AVPTW	20241004	2.73	2.74	2.695	2.74	8304	2.74	up	up	correct
AVT.US	Avnet Inc	20241004	54	54.233	53.495	54.05	332268	54.05	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20241004	2.03	2.06	1.99	2.05	204228	2.05	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20241004	9.5	9.84	9.328	9.7679	11922	9.7679	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20241004	5.65	5.73	5.5701	5.595	405661	5.595	down	up	incorrect
AWH.US	Aspira Women's Health Inc	20241004	0.865	0.865	0.77	0.822	28010	0.822	down	down	correct
AWRE.US	Aware Inc	20241004	2.12	2.12	1.97	2	14896	2	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20241004	1.82	1.96	1.78	1.95	39206	1.95	up	down	incorrect
AXGN.US	AxoGen Inc	20241004	13.49	13.81	13.33	13.67	260200	13.67	up	up	correct
AXNX.US	Axonics Inc	20241004	69.5	69.685	69.5	69.63	483886	69.63	up	up	correct
AXON.US	Axon Enterprise Inc	20241004	418	422.33	413.68	421.8	612225	421.8	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20241004	91.55	91.8262	86.4	86.59	829002	86.59	down	down	correct
AXTI.US	AXT Inc	20241004	2.56	2.7	2.4518	2.53	314439	2.53	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20241004	21.95	21.975	21.9	21.94	781354	21.94	down	down	correct
AYRO.US	Ayro Inc	20241004	0.845	0.8494	0.825	0.8404	8110	0.8404	down	down	correct
AYTU.US	Aytu Biopharma Inc	20241004	2.3923	2.4144	2.35	2.35	27237	2.35	down	up	incorrect
AZN.US	AstraZeneca PLC	20241004	77.08	77.55	76.9	77.47	5186806	77.47	up	down	incorrect
AZPN.US	Aspen Technology Inc	20241004	236.91	239.39	236.18	239.1	90400	239.1	up	up	correct
BAC.US	PQ	20241004	20.4	20.43	20.24	20.26	84831	20.26	down	up	incorrect
BAND.US	Bandwidth Inc	20241004	17.53	17.78	17.36	17.77	123780	17.77	up	up	correct
BANF.US	BancFirst Corporation	20241004	102.53	103.535	101.54	103.06	67808	103.06	up	down	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20241004	25.46	25.64	25.46	25.61	1400	25.61	up	up	correct
BANR.US	Banner Corporation	20241004	59.86	60.01	59.09	59.5	148284	59.5	down	down	correct
BANX.US	StoneCastle Financial Corp	20241004	20.58	20.58	20.3	20.34	19321	20.34	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20241004	2.751	2.82	2.69	2.82	16000	2.82	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20241004	14.62	14.74	14.32	14.65	522626	14.65	up	up	correct
BATRA.US	The Liberty Braves Group	20241004	42.59	42.59	42.04	42.04	28300	42.04	down	down	correct
BATRK.US	The Liberty Braves Group	20241004	39.85	39.85	39.34	39.49	260800	39.49	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20241004	5.61	5.69	5.56	5.69	56259	5.69	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20241004	13.15	13.15	12.27	12.89	23853	12.89	down	down	correct
BBIG.US	Vinco Ventures Inc	20241004	0.0003	0.001	0.0002	0.0002	11631	0.0002	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20241004	25.81	26.05	25.1204	25.23	1428589	25.23	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20241004	1.73	1.97	1.67	1.72	253731	1.72	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20241004	60.5	60.5	60.5	60.5	0	60.5
BBSI.US	Barrett Business Services Inc	20241004	36.76	36.94	36.38	36.89	84122	36.89	up	up	correct
BCAB.US	BioAtla Inc	20241004	2.33	2.4	2.11	2.2	2189690	2.2	down	down	correct
BCBP.US	BCB Bancorp Inc	20241004	12.03	12.16	11.99	12.11	21753	12.11	up	down	incorrect
BCDA.US	BioCardia Inc	20241004	2.76	2.87	2.712	2.74	42684	2.74	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20241004	2.37	2.54	2.22	2.33	84065	2.33	down	down	correct
BCML.US	BayCom Corp	20241004	23.62	23.62	23.47	23.47	8461	23.47	down	down	correct
BCOV.US	Brightcove Inc	20241004	2.43	2.46	2.37	2.4	201323	2.4	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20241004	9.97	9.97	9.97	9.97	194	9.97
BCPC.US	Balchem Corporation	20241004	173.38	173.38	171.2	172.25	62558	172.25	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20241004	7.55	7.63	7.44	7.58	1049922	7.58	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20241004	11.24	11.24	11.24	11.24	0	11.24
BCTX.US	BriaCell Therapeutics Corp	20241004	0.9514	1.03	0.92	0.9842	1910761	0.9842	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20241004	0.36	0.36	0.2503	0.31	9508	0.31	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20241004	22.39	23.605	22.23	23.6	393343	23.6	up	up	correct
BDSX.US	Biodesix Inc	20241004	1.73	1.7499	1.665	1.69	70889	1.69	down	up	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20241004	3.65	3.8224	3.6	3.75	493484	3.75	up	up	correct
BEAM.US	Beam Therapeutics Inc	20241004	23.5	23.73	22.95	23.41	477400	23.41	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20241004	2.25	2.25	2.19	2.19	23430	2.19	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20241004	0.625	0.625	0.625	0.625	7	0.625
BECN.US	Beacon Roofing Supply Inc	20241004	88.58	88.845	86.125	88.75	650556	88.75	up	up	correct
BEEM.US	Beam Global	20241004	4.87	4.87	4.71	4.82	52200	4.82	down	down	correct
BELFA.US	Bel Fuse Inc	20241004	101.945	102.5	100.3	100.3	12745	100.2419	down	down	correct
BELFB.US	Bel Fuse Inc	20241004	81.4	81.4	79.86	80.7	43290	80.6322	down	down	correct
BFC.US	Bank First Corporation	20241004	87.76	87.92	86.55	87.24	11725	87.24	down	down	correct
BFIN.US	BankFinancial Corporation	20241004	11.94	11.94	11.94	11.94	1315	11.94
BFRI.US	Biofrontera Inc. Common Stock	20241004	1.18	1.23	0.87	0.96	1891348	0.96	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20241004	0.023	0.025	0.02	0.02	67603	0.02	down	down	correct
BFST.US	Business First Bancshares Inc	20241004	24.5	24.615	24.31	24.36	47468	24.36	down	down	correct
BGFV.US	Big 5 Sporting Goods Corporation	20241004	2.03	2.13	2.02	2.05	219711	2.05	up	up	correct
BGNE.US	BeiGene Ltd	20241004	247	248.16	243.06	246.04	607526	246.04	down	up	incorrect
BHACU.US	Crixus BH3 Acquisition Company Units	20241004	10.46	10.46	10.46	10.46	0	10.46
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20241004	0.357	0.3777	0.3352	0.3699	144824	0.3699	up	up	correct
BHF.US	Brighthouse Financial Inc	20241004	44.84	45.79	44.84	45.69	386903	45.69	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20241004	25.02	25.05	24.85	24.89	18800	24.89	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20241004	18.85	18.92	18.63	18.79	28500	18.79	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20241004	21.33	21.33	20.86	21.16	114900	21.16	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20241004	25.18	25.41	25.16	25.41	7500	25.41	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20241004	25.11	25.15	25	25.09	18300	25.09	down	down	correct
BIDU.US	Baidu Inc	20241004	111.42	111.62	109.26	110.46	5695507	110.46	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20241004	5.71	5.89	5.56	5.84	1008030	5.84	up	up	correct
BIIB.US	Biogen Inc	20241004	186.68	186.8	183.82	185.68	1137200	185.68	down	down	correct
BILI.US	Bilibili Inc	20241004	27.26	27.58	25.83	27.57	13897390	27.57	up	up	correct
BIMI.US	BIMI International Medical Inc	20241004	0.0173	0.0173	0.009	0.009	771	0.009	down	up	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20241004	7.88	7.888	7.7	7.77	99847	7.77	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20241004	11.15	11.18	10.74	10.94	20106	10.94	down	up	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20241004	2.04	2.06	1.954	2.02	17677400	2.02	down	down	correct
BIVI.US	BioVie Inc	20241004	1.18	1.2	1.15	1.19	113756	1.19	up	down	incorrect
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20241004	0.1349	0.1359	0.1269	0.1342	1756300	0.1342	down	up	incorrect
BJRI.US	BJ's Restaurants Inc	20241004	33.92	34.91	33.405	34.68	436284	34.68	up	up	correct
BKNG.US	Booking Holdings Inc	20241004	4164.76	4196.8	4134.325	4187.7	167629	4187.7	up	up	correct
BKR.US	Baker Hughes Company	20241004	37.89	38.03	37.48	37.93	4582800	37.93	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20241004	12.17	12.17	12.17	12.17	623	11.9803
BKYI.US	BIO	20241004	0.71	0.91	0.71	0.8368	1190327	0.8368	up	up	correct
BL.US	BlackLine Inc	20241004	54.63	54.82	54.19	54.51	479426	54.51	down	down	correct
BLBD.US	Blue Bird Corporation	20241004	43.34	44.015	42.07	42.94	788914	42.94	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20241004	2.66	2.7	2.66	2.7	1866	2.7	up	down	incorrect
BLDE.US	Blade Air Mobility Inc	20241004	3.36	3.475	3.34	3.43	504860	3.43	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20241004	0.24	0.261	0.22	0.2444	75020	0.2444	up	up	correct
BLDP.US	Ballard Power Systems Inc	20241004	1.7	1.7474	1.67	1.7	3434335	1.7
BLEUU.US	bleuacacia ltd Unit	20241004	10.91	10.91	10.91	10.91	0	10.91
BLFS.US	BioLife Solutions Inc	20241004	24.81	25.03	24.25	24.54	211498	24.54	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20241004	9.8	9.86	9.6865	9.81	14888	9.81	up	up	correct
BLIN.US	Bridgeline Digital Inc	20241004	1.15	1.2199	1.15	1.2052	13652	1.2052	up	down	incorrect
BLKB.US	Blackbaud Inc	20241004	82.67	82.88	82.11	82.41	146934	82.41	down	down	correct
BLMN.US	Bloomin' Brands Inc	20241004	16.3	16.58	16.09	16.52	789292	16.52	up	down	incorrect
BLNK.US	Blink Charging Co	20241004	1.83	1.99	1.765	1.96	7443107	1.96	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20241004	0.036	0.036	0.036	0.036	0	0.036
BLRX.US	BioLineRx Ltd	20241004	0.5355	0.5355	0.4351	0.46	1712050	0.46	down	down	correct
BLUE.US	bluebird bio Inc	20241004	0.5208	0.575	0.5208	0.57	10259960	0.57	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20241004	6.19	6.45	6.11	6.35	198348	6.35	up	up	correct
BMBL.US	Bumble Inc	20241004	6.71	6.825	6.615	6.65	1759376	6.65	down	up	incorrect
BMEA.US	Biomea Fusion Inc	20241004	10.2	10.6371	10.06	10.48	533931	10.48	up	up	correct
BMRA.US	Biomerica Inc	20241004	0.33	0.358	0.325	0.325	64625	0.325	down	down	correct
BMRC.US	Bank of Marin Bancorp	20241004	19.86	20.27	19.63	20.15	101785	20.15	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20241004	68.49	69.58	67.76	69.51	1325615	69.51	up	down	incorrect
BNGO.US	Bionano Genomics Inc	20241004	0.44	0.469	0.4351	0.4596	1008877	0.4596	up	up	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20241004	11.093	11.093	11.085	11.085	500	11.085	down	down	correct
BNR.US	Burning Rock Biotech Limited	20241004	3.75	5.65	3.395	3.71	321518	3.71	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20241004	9.9	10.2583	8.49	9.48	51561	9.48	down	down	correct
BNTX.US	BioNTech SE	20241004	119.7	124.14	119.6845	122.68	680026	122.68	up	up	correct
CADCX.US	CADCX	20241004	24.97	24.97	24.97	24.97	0	24.97
BOKF.US	BOK Financial Corporation	20241004	103.69	104.33	102.87	103.48	96628	103.48	down	up	incorrect
BOLT.US	Bolt Biotherapeutics Inc	20241004	0.6499	0.66	0.6301	0.645	167806	0.645	down	up	incorrect
BON.US	Bon Natural Life Limited Ordinary Shares	20241004	1.8101	1.872	1.8101	1.84	3773	1.84	up	up	correct
BOOM.US	DMC Global Inc	20241004	13.15	13.47	12.958	13.31	168214	13.31	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20241004	2.8803	2.95	2.8803	2.95	6497	2.95	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20241004	13.4	13.45	13.4	13.44	802	13.44	up	up	correct
BOXL.US	Boxlight Corporation	20241004	0.4919	0.492	0.461	0.4759	19076	0.4759	down	up	incorrect
BPMC.US	Blueprint Medicines Corporation	20241004	89.08	89.885	88.1	88.61	310070	88.61	down	down	correct
BPOP.US	Popular Inc	20241004	96.87	97.71	96.45	97.26	289244	97.26	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20241004	26.02	26.04	26.02	26.04	566	25.9111	up	up	correct
BPRN.US	The Bank of Princeton	20241004	37.19	37.19	36.49	36.6	2591	36.6	down	down	correct
BPTH.US	Bio	20241004	0.9	0.9	0.87	0.871	13998	0.871	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20241004	17.59	17.59	17.25	17.4242	4225	17.4242	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20241004	14.8	15.03	14.7	14.988	28200	14.988	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20241004	16.8	16.898	16.68	16.78	29500	16.78	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20241004	17.57	18.193	17.57	17.985	25800	17.985	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20241004	4.83	4.98	4.83	4.87	22400	4.87	up	down	incorrect
BRID.US	Bridgford Foods Corporation	20241004	9	9.1663	9	9	804	9
BRKL.US	Brookline Bancorp Inc	20241004	9.9	9.95	9.8	9.87	424266	9.87	down	down	correct
BRKR.US	Bruker Corporation	20241004	66.9	67.42	66.04	67	671160	67	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20241004	1.86	1.9	1.85	1.9	95523	1.9	up	up	correct
BROG.US	Brooge Energy Limited	20241004	1.64	1.64	1.52	1.55	17606	1.55	down	down	correct
BROGW.US	Brooge Energy Limited	20241004	0.0032	0.0032	0.0017	0.0032	0	0.0032
BRTX.US	BioRestorative Therapies Inc. Common Stock	20241004	1.6267	1.628	1.6267	1.628	797	1.628	up	up	correct
BRY.US	Berry Corporation	20241004	5.43	5.46	5.34	5.4	988444	5.4	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20241004	31.19	31.67	30.9	31.08	1185567	31.08	down	down	correct
BSBK.US	Bogota Financial Corp	20241004	8.0578	8.0578	8.0578	8.0578	151	8.0578
BSET.US	Bassett Furniture Industries Incorporated	20241004	14.03	14.48	13.85	14.48	10110	14.48	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20241004	0.55	0.55	0.5218	0.5399	62076	0.5399	down	down	correct
BSGM.US	BioSig Technologies Inc	20241004	0.34	0.34	0.269	0.2966	16803	0.2966	down	down	correct
BSRR.US	Sierra Bancorp	20241004	27.9	27.9	27.485	27.52	16200	27.52	down	down	correct
BSVN.US	Bank7 Corp	20241004	37.1	37.4	36.97	37.39	10780	37.39	up	up	correct
BSY.US	Bentley Systems Incorporated	20241004	50.04	50.04	48.77	48.88	521500	48.88	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20241004	0.55	0.5915	0.55	0.5848	466149	0.5848	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20241004	1.7	1.7	1.7	1.7	50	1.7
BTBT.US	Bit Digital Inc	20241004	3.45	3.52	3.325	3.37	6183680	3.37	down	up	incorrect
BTCS.US	BTCS Inc. Common Stock	20241004	1.18	1.25	1.142	1.25	142894	1.25	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20241004	0.29	0.31	0.2801	0.3026	66319	0.3026	up	up	correct
BUSE.US	First Busey Corporation	20241004	24.99	25.23	24.885	25.1	249177	24.8705	up	down	incorrect
BVS.US	Bioventus Inc	20241004	11.77	11.92	11.57	11.75	299479	11.75	down	up	incorrect
BWAY.US	BrainsWay Ltd	20241004	9.6	9.7199	9.27	9.5	80167	9.5	down	down	correct
BZUN.US	Baozun Inc	20241004	3.85	4.3494	3.8012	4.22	2116060	4.22	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20241004	13.92	14.17	13.9	14.13	29471	14.13	up	up	correct
BWEN.US	Broadwind Inc	20241004	2.14	2.17	2.08	2.11	125283	2.11	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20241004	29.06	29.5	29.06	29.24	8482	29.24	up	down	incorrect
BWMN.US	Bowman Consulting Group Ltd	20241004	24	24.125	23.25	23.54	70330	23.54	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20241004	13.49	13.49	12.93	13.33	22300	13.33	down	up	incorrect
BYFC.US	Broadway Financial Corporation	20241004	6.32	6.42	6.19	6.35	2507	6.35	up	up	correct
BYND.US	Beyond Meat Inc	20241004	6.52	6.64	6.4	6.41	1117973	6.41	down	down	correct
BYRN.US	Byrna Technologies Inc	20241004	17.91	19.09	17.5801	18.95	1112581	18.95	up	up	correct
BYSI.US	BeyondSpring Inc	20241004	2.3	2.4473	2.2504	2.37	18312	2.37	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20241004	18.94	19.27	18.76	19.19	4121098	19.19	up	up	correct
CAAS.US	China Automotive Systems Inc	20241004	4.66	4.82	4.63	4.7	91028	4.7	up	down	incorrect
CABA.US	Cabaletta Bio Inc	20241004	4.4	4.5983	4.23	4.26	686150	4.26	down	up	incorrect
CAC.US	Camden National Corporation	20241004	39.7	40.08	39.21	39.52	76980	39.1193	down	down	correct
CACC.US	Credit Acceptance Corporation	20241004	441.02	450.74	439.37	442.8	24062	442.8	up	up	correct
CADE.US	PA	20241004	23.08	23.1	22.85	23	6493	23	down	down	correct
CADEX.US	CADEX	20241004	25.16	25.16	25.16	25.16	0	25.16
CADFX.US	CION Ares Diversified Credit Fund W	20241004	25.44	25.44	25.44	25.44	0	25.44
CADL.US	Candel Therapeutics Inc. Common Stock	20241004	6.71	6.88	6.46	6.65	193983	6.65	down	down	correct
CADSX.US	CADSX	20241004	25.26	25.26	25.26	25.26	0	25.26
CADUX.US	CADUX	20241004	25.42	25.42	25.42	25.42	0	25.42
CADWX.US	CADWX	20241004	25.25	25.25	25.25	25.25	0	25.25
CAKE.US	The Cheesecake Factory Incorporated	20241004	41.37	42.82	40.98	42.6	1005257	42.6	up	up	correct
CALM.US	Cal	20241004	79.93	84.67	79.4373	84.57	1019539	83.6146	up	up	correct
CAMT.US	Camtek Ltd	20241004	81	81.29	78.86	80.29	340555	80.29	down	up	incorrect
CAN.US	Canaan Inc	20241004	1.03	1.04	1	1.03	3778000	1.03
CAPR.US	Capricor Therapeutics Inc	20241004	17.9	21.98	17.51	21.65	10066590	21.65	up	up	correct
CAR.US	Avis Budget Group Inc	20241004	86.71	89.5	85.88	88.35	523886	88.35	up	down	incorrect
CARA.US	Cara Therapeutics Inc	20241004	0.276	0.2799	0.257	0.2756	658858	0.2756	down	down	correct
CARE.US	Carter Bankshares Inc	20241004	17.28	17.28	17.01	17.07	29289	17.07	down	down	correct
CARG.US	CarGurus Inc	20241004	29.54	29.61	29.01	29.29	288196	29.29	down	down	correct
CARV.US	Carver Bancorp Inc	20241004	1.8635	1.8917	1.86	1.8917	5108	1.8917	up	up	correct
CASH.US	Meta Financial Group Inc	20241004	65.77	66.77	65.77	66.73	108933	66.73	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20241004	5.46	5.77	5.46	5.53	6498	5.53	up	up	correct
CASS.US	Cass Information Systems Inc	20241004	40.55	40.9	40.345	40.49	16516	40.49	down	up	incorrect
CASY.US	Casey's General Stores Inc	20241004	366.65	370.79	366	370.59	153135	370.59	up	up	correct
CATY.US	Cathay General Bancorp	20241004	42.74	42.92	42.35	42.52	209754	42.52	down	up	incorrect
CBAN.US	Colony Bankcorp Inc	20241004	15.03	15.26	14.97	15.01	21125	15.01	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20241004	1.18	1.23	1.14	1.22	282628	1.22	up	down	incorrect
CBFV.US	CB Financial Services Inc	20241004	27.99	28.05	27.97	28.05	2196	28.05	up	up	correct
CBNK.US	Capital Bancorp Inc	20241004	24.69	25.46	24.58	24.85	25302	24.85	up	up	correct
CBOE.US	Cboe Global Markets Inc	20241004	211.88	212.12	208.24	210.42	804337	210.42	down	up	incorrect
CBRGU.US	Chain Bridge I Units	20241004	11.11	11.11	11.11	11.11	0	11.11
CBRL.US	Cracker Barrel Old Country Store Inc	20241004	47.32	47.96	46.1	47.4	490786	47.1621	up	up	correct
CBSH.US	Commerce Bancshares Inc	20241004	57.79	58.54	57.59	58.52	550491	58.52	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20241004	18.34	18.41	18.25	18.3	59587	18.3	down	down	correct
CCB.US	Coastal Financial Corporation	20241004	53.19	53.43	52.49	52.75	39910	52.75	down	down	correct
CCBG.US	Capital City Bank Group Inc	20241004	33.86	34.03	33.65	33.66	15741	33.66	down	down	correct
CCCC.US	C4 Therapeutics Inc	20241004	5.48	5.48	5.18	5.38	543982	5.38	down	up	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20241004	25.25	25.34	25.15	25.28	103912	25.0889	up	up	correct
CCEL.US	Cryo	20241004	6.3612	6.3612	6.3612	6.3612	493	6.3612
CCEP.US	Coca	20241004	76.23	78.05	76.12	78.01	1919821	78.01	up	up	correct
CCLFX.US	CCLFX	20241004	10.65	10.65	10.65	10.65	0	10.65
CCNE.US	CNB Financial Corporation	20241004	22.73	23.02	22.24	22.94	37144	22.94	up	up	correct
CCNEP.US	CNB Financial Corporation	20241004	25.28	25.28	25.28	25.28	300	25.28
CCOI.US	Cogent Communications Holdings Inc	20241004	76.31	77.065	75.67	76.09	403813	76.09	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20241004	12.94	13.08	12	12.24	1076222	12.24	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20241004	22.05	22.79	21.765	22.17	113541	22.17	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20241004	11.1276	11.1276	11.1276	11.1276	0	11.1276
CDAQU.US	Compass Digital Acquisition Corp. Unit	20241004	10.81	10.81	10.81	10.81	200	10.81
CDLX.US	Cardlytics Inc	20241004	3.12	3.35	3.09	3.29	896059	3.29	up	up	correct
CDMO.US	Avid Bioservices Inc	20241004	10.64	10.96	10.41	10.63	393196	10.63	down	up	incorrect
CDNA.US	CareDx Inc	20241004	30.75	31.9	30.5301	30.91	549074	30.91	up	up	correct
CDNS.US	Cadence Design Systems Inc	20241004	272.41	272.87	266.51	268.65	1095800	268.65	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20241004	10.52	10.925	10.42	10.9	17685	10.9	up	up	correct
CDXS.US	Codexis Inc	20241004	3.12	3.1865	3.07	3.16	328263	3.16	up	down	incorrect
CDW.US	CDW Corporation	20241004	221.75	222.41	218.53	221.69	499908	221.69	down	down	correct
CDXC.US	ChromaDex Corporation	20241004	3.51	3.535	3.38	3.38	167904	3.38	down	down	correct
CDZI.US	Cadiz Inc	20241004	3.04	3.105	2.9818	3	70755	3	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20241004	14.76	15.09	14.163	15.09	11800	15.09	up	up	correct
CEDAX.US	CEDAX	20241004	23.69	23.69	23.69	23.69	0	23.69
CEDIX.US	Destra International & Event	20241004	23.71	23.71	23.71	23.71	0	23.71
CEDLX.US	CEDLX	20241004	23.67	23.67	23.67	23.67	0	23.67
CEDTX.US	CEDTX	20241004	23.56	23.56	23.56	23.56	0	23.56
CELC.US	Celcuity Inc	20241004	15.05	15.1	14.76	15.04	125642	15.04	down	down	correct
CELH.US	Celsius Holdings Inc	20241004	30.16	30.74	29.73	30.25	5733762	30.25	up	up	correct
CELU.US	Celularity Inc	20241004	2.57	2.7099	2.57	2.6541	2953	2.6541	up	down	incorrect
CELUW.US	Celularity Inc	20241004	0.01	0.0101	0.0091	0.0101	118860	0.0101	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20241004	0.205	0.21	0.205	0.21	10732	0.21	up	up	correct
CENT.US	Central Garden & Pet Company	20241004	34.23	34.38	33.64	33.69	77683	33.69	down	down	correct
CENTA.US	Central Garden & Pet Company	20241004	29.69	29.69	28.99	29.06	240310	29.06	down	down	correct
CENX.US	Century Aluminum Company	20241004	15.94	16.15	15.74	15.97	523148	15.97	up	up	correct
CERS.US	Cerus Corporation	20241004	1.71	1.7266	1.67	1.7	539889	1.7	down	down	correct
CERT.US	Certara Inc	20241004	11.16	11.385	11.06	11.09	916513	11.09	down	down	correct
CETX.US	Cemtrex Inc	20241004	1.85	2.28	1.71	2.01	6230152	2.01	up	down	incorrect
CEVA.US	CEVA Inc	20241004	24.98	25.39	24.611	24.99	115161	24.99	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20241004	16.02	16.18	15.9	16.08	264998	16.08	up	up	correct
CFBK.US	CF Bankshares Inc	20241004	22.2	22.25	22.04	22.04	1959	21.9719	down	down	correct
CFFI.US	C&F Financial Corporation	20241004	58.66	58.66	58.65	58.65	1400	58.65	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20241004	5.67	5.69	5.575	5.61	401950	5.61	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20241004	19.32	20.6	19.04	20.57	3604332	20.57	up	up	correct
CG.US	The Carlyle Group Inc	20241004	45.66	46.94	45.4	46.88	3973539	46.88	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20241004	20.3	20.3	19.8	20.02	57200	20.02	down	up	incorrect
CGBD.US	TCG BDC Inc	20241004	17.2	17.31	17.115	17.3	162033	17.3	up	down	incorrect
CGC.US	Canopy Growth Corporation	20241004	4.68	4.7	4.39	4.42	4251793	4.42	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20241004	22.29	22.29	22.29	22.29	0	22.29
CGEM.US	Cullinan Oncology Inc	20241004	16.36	16.5	16.175	16.34	227672	16.34	down	down	correct
CGEN.US	Compugen Ltd	20241004	1.82	1.84	1.78	1.83	120940	1.83	up	up	correct
CGNT.US	Cognyte Software Ltd	20241004	6.38	6.68	6.38	6.67	305034	6.67	up	down	incorrect
CGNX.US	Cognex Corporation	20241004	39.82	39.87	39.26	39.52	795308	39.52	down	down	correct
CGO.US	Calamos Global Total Return Fund	20241004	12.15	12.15	11.9888	12.09	34333	12.0111	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20241004	0.4349	0.4489	0.43	0.435	115378	0.435	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20241004	11.23	12.24	11.1315	11.7	89961	11.7	up	up	correct
CHCO.US	City Holding Company	20241004	115.42	115.55	114.66	114.66	32960	113.8956	down	down	correct
CHDN.US	Churchill Downs Incorporated	20241004	138.12	138.45	136.65	137.53	262671	137.53	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20241004	40.53	40.98	39.75	40.2	400332	40.2	down	down	correct
CHEK.US	Check	20241004	1.36	1.5	1.23	1.43	30100	1.43	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20241004	11.59	11.8694	11.41	11.61	216690	11.5182	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20241004	191.53	194.17	191.12	193.93	317828	193.93	up	up	correct
CHMG.US	Chemung Financial Corporation	20241004	46.77	47.4	46.2	46.73	6456	46.73	down	up	incorrect
CHNR.US	China Natural Resources Inc	20241004	0.78	0.78	0.6801	0.72	126558	0.72	down	down	correct
CHRS.US	Coherus BioSciences Inc	20241004	0.99	1.08	0.9802	1.04	3079981	1.04	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20241004	106.85	108.51	105.46	106.73	1224328	106.73	down	up	incorrect
CHSCL.US	CHS Inc	20241004	26.04	26.1	26.011	26.06	16200	26.06	up	up	correct
CHSCM.US	CHS Inc	20241004	25.67	25.755	25.61	25.61	9100	25.61	down	down	correct
CHSCN.US	CHS Inc	20241004	25.68	25.77	25.61	25.61	10800	25.61	down	down	correct
CHSCO.US	CHS Inc	20241004	26.79	27.03	26.79	26.88	13900	26.88	up	up	correct
CHSCP.US	CHS Inc	20241004	30.22	30.27	30.2	30.27	1200	30.27	up	up	correct
CHTR.US	Charter Communications Inc	20241004	326.41	327.35	322.78	326.32	1062000	326.32	down	down	correct
CHUY.US	Chuy's Holdings Inc	20241004	37.44	37.48	37.42	37.45	481530	37.45	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20241004	7.17	7.2	7.1264	7.17	226277	7.1208
CHX.US	ChampionX Corporation	20241004	32.54	32.62	32	32.47	2879298	32.47	down	up	incorrect
CHY.US	Calamos Convertible and High Income Fund	20241004	11.93	12.15	11.915	12.02	232116	11.9224	up	up	correct
CIFR.US	Cipher Mining Inc	20241004	3.94	4.21	3.91	4.1	11918340	4.1	up	up	correct
CIFRW.US	Cipher Mining Inc	20241004	1.12	1.2	1.12	1.2	32072	1.2	up	up	correct
CIGI.US	Colliers International Group Inc	20241004	149.13	150.24	147.22	147.4	88381	147.4	down	down	correct
CLBT.US	Cellebrite DI	20241004	17.01	17.35	16.79	17.31	1186838	17.31	up	down	incorrect
CINF.US	Cincinnati Financial Corporation	20241004	136	138.92	135.5	138.72	432250	138.72	up	up	correct
CIVB.US	Civista Bancshares Inc	20241004	17.86	17.98	17.71	17.71	49816	17.71	down	down	correct
CIZN.US	Citizens Holding Company	20241004	8.75	9.1	8.75	9.05	800	9.05	up	up	correct
CJJD.US	China Jo	20241004	2.07	2.07	1.87	1.97	31974	1.97	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20241004	2.22	2.23	2.18	2.22	247458	2.22
CLAR.US	Clarus Corporation	20241004	4.32	4.39	4.3	4.38	120404	4.38	up	up	correct
CLBK.US	Columbia Financial Inc	20241004	16.38	16.515	16.2319	16.28	60636	16.28	down	up	incorrect
CLDX.US	Celldex Therapeutics Inc	20241004	31.09	31.09	29.77	30.65	630082	30.65	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20241004	0.31	0.31	0.2902	0.3	107464	0.3	down	down	correct
CLFD.US	Clearfield Inc	20241004	36.85	37.35	36.38	37.27	47615	37.27	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20241004	4.96	4.96	4.8	4.8082	1074	4.8082	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20241004	0.82	0.8498	0.8103	0.834	17285	0.834	up	down	incorrect
CLLS.US	Cellectis S.A	20241004	1.99	2.03	1.88	1.894	81452	1.894	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20241004	19	20.62	19	20.42	864691	20.42	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20241004	3	3.03	2.95	2.99	708060	2.99	down	down	correct
CLNN.US	Clene Inc	20241004	5	5.3	4.77	5.3	126000	5.3	up	up	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20241004	12.5	12.5	12.5	12.5	0	12.5
CLOEU.US	Clover Leaf Capital Corp. Unit	20241004	11	11	11	11	100	11
CLOV.US	Clover Health Investments Corp	20241004	4.215	4.285	3.862	4.04	13470074	4.04	down	down	correct
CLPS.US	CLPS Incorporation	20241004	1.44	1.45	1.41	1.4199	25804	1.4199	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20241004	11.21	11.49	11.02	11.21	54649	11.21
CLRB.US	Cellectar Biosciences Inc	20241004	2.14	2.25	2.13	2.2	231264	2.2	up	up	correct
CLRO.US	ClearOne Inc	20241004	0.61	0.61	0.591	0.6005	8191	0.6005	down	down	correct
CLSD.US	Clearside Biomedical Inc	20241004	1.32	1.45	1.275	1.45	502945	1.45	up	up	correct
CLSK.US	CleanSpark Inc	20241004	8.98	9.64	8.85	9.58	22479430	9.58	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20241004	11.44	11.44	11.32	11.39	5487	11.39	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20241004	0.015	0.015	0.015	0.015	0	0.015
CLWT.US	Euro Tech Holdings Company Limited	20241004	1.615	1.66	1.6	1.66	3473	1.66	up	up	correct
CMAX.US	CareMax Inc	20241004	1.75	1.8122	1.72	1.76	13896	1.76	up	up	correct
CMAXW.US	CareMax Inc	20241004	0.0072	0.0078	0.0072	0.0078	1471	0.0078	up	up	correct
CMBM.US	Cambium Networks Corporation	20241004	1.74	1.76	1.61	1.64	96254	1.64	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20241004	35.13	35.22	34.37	34.83	154556	34.83	down	down	correct
CMCSA.US	Comcast Corporation	20241004	40.89	41.36	40.66	41.19	13697490	41.19	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20241004	0.65	0.7299	0.6422	0.7099	1824350	0.7099	up	up	correct
CME.US	CME Group Inc	20241004	224.27	224.8149	222.05	224.43	1585768	224.43	up	up	correct
CMLS.US	Cumulus Media Inc	20241004	1.25	1.44	1.25	1.3	138534	1.3	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20241004	1.53	1.5472	1.46	1.51	55692	1.51	down	up	incorrect
CMPR.US	Cimpress plc	20241004	78.56	80.53	78.56	80.31	117036	80.31	up	up	correct
CMPS.US	COMPASS Pathways plc	20241004	6	6.37	5.975	6.21	456983	6.21	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20241004	1.95	1.96	1.82	1.93	297550	1.93	down	down	correct
CMRX.US	Chimerix Inc	20241004	0.9	0.93	0.9	0.9162	44427	0.9162	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20241004	4.47	4.5899	4.36	4.44	139500	4.44	down	down	correct
CNDT.US	Conduent Incorporated	20241004	3.94	4.04	3.925	4.02	673770	4.02	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20241004	2.42	2.65	2.23	2.46	99166	2.46	up	up	correct
CNEY.US	CN Energy Group. Inc	20241004	0.7527	0.7728	0.72	0.73	703864	0.73	down	up	incorrect
CNFR.US	Conifer Holdings Inc	20241004	1.04	1.07	1.02	1.07	24620	1.07	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20241004	24.98	25.16	24.71	25.08	143264	25.08	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20241004	21.4	21.42	21.35	21.4	2400	21.4
CNRLX.US	CNRLX	20241004	15.51	15.51	15.51	15.51	0	15.51
CNROX.US	CNROX	20241004	6.94	6.94	6.94	6.94	0	6.94
CNSL.US	Consolidated Communications Holdings Inc	20241004	4.65	4.65	4.63	4.63	419443	4.63	down	up	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20241004	0.12	0.1221	0.1152	0.1195	703220	0.1195	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20241004	15.97	16.3	15.57	15.94	243652	15.94	down	up	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20241004	1.52	1.52	1.39	1.41	38614	1.41	down	up	incorrect
CNTG.US	Centogene N.V	20241004	0.2533	0.2533	0.2533	0.2533	111	0.2533
COHU.US	Cohu Inc	20241004	25.09	25.09	24.4	24.68	150103	24.68	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20241004	1.98	2.01	1.885	1.92	1191286	1.92	down	down	correct
CNTY.US	Century Casinos Inc	20241004	2.493	2.7	2.45	2.55	106950	2.55	up	up	correct
CNXC.US	Concentrix Corporation	20241004	53.43	53.45	52.29	52.58	890000	52.198	down	down	correct
CNXN.US	PC Connection Inc	20241004	73.73	73.73	72.64	73.57	38200	73.57	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20241004	28.31	28.82	28.07	28.54	289445	28.54	up	up	correct
COCP.US	Cocrystal Pharma Inc	20241004	1.771	1.85	1.6993	1.825	29662	1.825	up	up	correct
CODA.US	Coda Octopus Group Inc	20241004	7.4	7.596	7.39	7.47	18601	7.47	up	down	incorrect
CODX.US	Co	20241004	1.21	1.28	1.21	1.28	77477	1.28	up	up	correct
COF.US	PN	20241004	19.62	19.62	19.42	19.49	29788	19.49	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20241004	30.29	30.29	29.33	29.44	27171	29.44	down	down	correct
COGT.US	Cogent Biosciences Inc	20241004	10.7	11.14	10.69	11.11	835875	11.11	up	down	incorrect
COHR.US	Coherent Inc	20241004	97.55	98.95	94.64	95.33	3173800	95.33	down	up	incorrect
COIN.US	Coinbase Global Inc	20241004	167.96	171.2431	164	170.91	6874436	170.91	up	down	incorrect
COKE.US	Coca	20241004	1271.2	1296.91	1271.2	1292.09	30346	1289.534	up	up	correct
COLB.US	Columbia Banking System Inc	20241004	25.74	25.985	25.45	25.67	1437412	25.67	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20241004	40.25	42.23	39.84	41.86	555166	41.86	up	up	correct
COLM.US	Columbia Sportswear Company	20241004	81.59	82.51	81.21	82.43	215553	82.43	up	up	correct
COMM.US	CommScope Holding Company Inc	20241004	6.1	6.28	6.08	6.16	2063393	6.16	up	up	correct
COMS.US	COMSovereign Holding Corp	20241004	0.0003	0.0004	0.0003	0.0003	5933	0.0003
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20241004	6.61	6.61	6.61	6.61	0	6.61
COOP.US	Mr. Cooper Group Inc	20241004	92.9	92.9	90.49	91.38	404657	91.38	down	up	incorrect
CORT.US	Corcept Therapeutics Incorporated	20241004	45.1	45.67	44.53	45.43	702966	45.43	up	up	correct
COST.US	Costco Wholesale Corporation	20241004	877.99	884.29	875.67	883.11	1517311	883.11	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20241004	18.4301	18.9001	18.4301	18.9001	662	18.9001	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20241004	1.23	1.3	1.23	1.25	27166	1.25	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20241004	1.3	1.3	1.2	1.21	92861	1.21	down	down	correct
CPRDX.US	CPRDX	20241004	11.69	11.69	11.69	11.69	0	11.69
CPREX.US	CPREX	20241004	11.69	11.69	11.69	11.69	0	11.69
CPRSX.US	CPRSX	20241004	11.69	11.69	11.69	11.69	0	11.69
CPRT.US	Copart Inc	20241004	52.8	53.03	52.35	52.9	3682200	52.9	up	down	incorrect
CPRTX.US	CPRTX	20241004	11.68	11.68	11.68	11.68	0	11.68
CPRX.US	Catalyst Pharmaceuticals Inc	20241004	20.09	20.23	19.93	20	547968	20	down	down	correct
CPSH.US	CPS Technologies Corporation	20241004	1.4	1.4155	1.4	1.4001	3576	1.4001	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20241004	9.27	9.44	9.21	9.39	14821	9.39	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20241004	15.76	15.8499	15.71	15.79	41932	15.6487	up	up	correct
CRAI.US	CRA International Inc	20241004	172.77	177.99	172.77	176.26	29325	176.26	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20241004	20.07	20.3446	18.89	19.21	485150	19.21	down	down	correct
CRBU.US	Caribou Biosciences Inc	20241004	1.85	1.91	1.815	1.87	701010	1.87	up	up	correct
CRCT.US	Cricut Inc	20241004	6.26	6.505	6.16	6.47	229540	6.47	up	up	correct
CRDF.US	Cardiff Oncology Inc	20241004	2.58	2.7	2.56	2.6	564946	2.6	up	up	correct
CRDFX.US	CRDFX	20241004	22.24	22.24	22.24	22.24	0	22.24
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20241004	22.29	22.29	22.29	22.29	0	22.29
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20241004	1.94	2.01	1.94	1.97	122322	1.97	up	up	correct
CRDLX.US	CRDLX	20241004	22.28	22.28	22.28	22.28	0	22.28
CRDTX.US	Griffin Inst Access Credit Fund CL A	20241004	22.3	22.3	22.3	22.3	0	22.3
CREDX.US	CREDX	20241004	8.61	8.61	8.61	8.61	0	8.61
CREG.US	China Recycling Energy Corporation	20241004	0.82	0.8696	0.8	0.84	62673	0.84	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20241004	0.53	0.5543	0.53	0.5501	4304	0.5501	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20241004	9.05	9.12	8.8202	8.96	98421	8.96	down	down	correct
CREX.US	Creative Realities Inc	20241004	4.42	4.42	4.25	4.305	22930	4.305	down	down	correct
CRIS.US	Curis Inc	20241004	5.08	5.24	5.06	5.08	33915	5.08
CRKN.US	Crown ElectroKinetics Corp	20241004	1.19	1.2	1.17	1.19	144175	1.19
CRMD.US	CorMedix Inc	20241004	8.4	9.03	8.28	8.9	1231446	8.9	up	up	correct
CRMT.US	America's Car	20241004	41.03	42.63	40.86	42.38	89174	42.38	up	up	correct
CRNC.US	Cerence Inc	20241004	2.67	2.75	2.58	2.68	868245	2.68	up	up	correct
CRNT.US	Ceragon Networks Ltd	20241004	2.52	2.5762	2.52	2.57	151371	2.57	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20241004	53.42	53.59	52.73	53.14	394997	53.14	down	down	correct
CRON.US	Cronos Group Inc	20241004	2.25	2.27	2.225	2.24	961578	2.24	down	down	correct
CROX.US	Crocs Inc	20241004	140.86	142.74	140.28	141.93	813650	141.93	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20241004	45.53	45.8	44.61	45.37	1134352	45.37	down	down	correct
CRSR.US	Corsair Gaming Inc	20241004	7.278	7.4	7.01	7.21	474793	7.21	down	up	incorrect
CRTD.US	Creatd Inc	20241004	0.42	0.5099	0.4	0.4391	6222	0.4391	up	up	correct
CRTDW.US	Creatd Inc	20241004	0.001	0.001	0.001	0.001	805	0.001
CRTO.US	Criteo S.A	20241004	39.1	39.87	39.03	39.84	195983	39.84	up	down	incorrect
CRUS.US	Cirrus Logic Inc	20241004	121.79	122.09	118.7	119.61	338046	119.61	down	down	correct
CRVL.US	CorVel Corporation	20241004	315.42	316.6	312.7784	316.6	21740	316.6	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20241004	5.32	5.85	5.32	5.64	264965	5.64	up	down	incorrect
CRWD.US	CrowdStrike Holdings Inc	20241004	288.16	292.56	283.8	292.24	3121193	292.24	up	up	correct
CRWS.US	Crown Crafts Inc	20241004	4.85	4.86	4.81	4.8568	24382	4.8568	up	up	correct
CSBR.US	Champions Oncology Inc	20241004	4.5	4.79	4.5	4.79	3256	4.79	up	up	correct
CSCO.US	Cisco Systems Inc	20241004	52.8	52.91	52.41	52.75	11728610	52.75	down	down	correct
CSGP.US	CoStar Group Inc	20241004	74.44	74.58	73.15	74.1	2048771	74.1	down	down	correct
CSGS.US	CSG Systems International Inc	20241004	47.8	48.28	47.45	48.26	161923	48.26	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20241004	15.51	16.1	15.26	15.84	1300273	15.84	up	up	correct
CSPI.US	CSP Inc	20241004	12.66	13.0299	12.66	12.81	11999	12.81	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20241004	17.21	17.33	17.1616	17.33	186457	17.2292	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20241004	0.029	0.032	0.011	0.018	6700	0.018	down	up	incorrect
CSTE.US	Caesarstone Ltd	20241004	4.57	4.6299	4.44	4.5	12490	4.5	down	down	correct
CSTL.US	Castle Biosciences Inc	20241004	28.99	29.35	28.47	29.35	203288	29.35	up	up	correct
CSWC.US	Capital Southwest Corporation	20241004	25.4	25.51	25.18	25.51	163332	25.51	up	up	correct
CSWI.US	CSW Industrials Inc	20241004	370.27	375.62	369.16	374.84	120992	374.5935	up	up	correct
CSX.US	CSX Corporation	20241004	34.79	35.08	34.11	34.49	10243430	34.49	down	down	correct
CTAS.US	Cintas Corporation	20241004	205.74	206.115	202.84	204.91	1747411	204.91	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20241004	47.96	48.41	47.63	48.39	32035	48.39	up	up	correct
CTHR.US	Charles & Colvard Ltd	20241004	1.68	1.68	1.67	1.67	1221	1.67	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20241004	5.2	5.27	5	5.06	404504	5.06	down	down	correct
CTLP.US	Cantaloupe Inc	20241004	7.9	8.005	7.83	7.95	329705	7.95	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20241004	1.15	1.16	1.102	1.15	292760	1.15
CTRE.US	CareTrust REIT Inc	20241004	30.63	30.815	30.365	30.37	1144484	30.37	down	down	correct
CTRM.US	Castor Maritime Inc	20241004	4.18	4.2473	4.1	4.1	32248	4.1	down	down	correct
CTRN.US	Citi Trends Inc	20241004	18.75	19.55	18.73	19.5	79583	19.5	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20241004	77.27	77.75	76.63	77.14	1528463	77.14	down	down	correct
CTSO.US	Cytosorbents Corporation	20241004	1.25	1.25	1.18	1.19	83885	1.19	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20241004	0.45	0.4599	0.4285	0.434	822587	0.434	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20241004	2.25	2.29	2.25	2.29	97000	2.29	up	up	correct
CUE.US	Cue Biopharma Inc	20241004	0.86	1.23	0.801	1.16	6035331	1.16	up	up	correct
CUEN.US	Cuentas Inc	20241004	0.107	0.196	0.107	0.119	9200	0.119	up	down	incorrect
CURI.US	CuriosityStream Inc	20241004	1.95	1.97	1.88	1.89	61700	1.8686	down	down	correct
CURIW.US	CuriosityStream Inc	20241004	0.0226	0.0347	0.0226	0.0347	301	0.0347	up	up	correct
CUTR.US	Cutera Inc	20241004	0.7177	0.75	0.705	0.7497	69650	0.7497	up	down	incorrect
CVAC.US	CureVac N.V	20241004	2.96	3.07	2.96	3.02	345524	3.02	up	down	incorrect
CVBF.US	CVB Financial Corp	20241004	18.29	18.42	18.015	18.05	655156	18.05	down	up	incorrect
CVCO.US	Cavco Industries Inc	20241004	435.41	435.41	419.355	422.28	53313	422.28	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20241004	3.15	3.185	3.1	3.17	77025	3.17	up	up	correct
CVGW.US	Calavo Growers Inc	20241004	28.37	28.58	28.23	28.5	132295	28.5	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20241004	50.55	50.72	49.87	50.29	33481	50.29	down	down	correct
CVLT.US	Commvault Systems Inc	20241004	152.77	153.91	150.25	153.19	162959	153.19	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20241004	8.66	8.79	8.46	8.78	119020	8.78	up	up	correct
CVV.US	CVD Equipment Corporation	20241004	3.2	3.2899	3.1601	3.17	10737	3.17	down	down	correct
CWBC.US	Community West Bancshares	20241004	18.28	18.28	17.91	18.01	25213	18.01	down	down	correct
CWBR.US	CohBar Inc	20241004	0.49	0.49	0.49	0.49	0	0.49
CWCO.US	Consolidated Water Co. Ltd	20241004	25.14	25.16	24.89	24.99	44733	24.99	down	down	correct
CWST.US	Casella Waste Systems Inc	20241004	99.97	100.15	98.84	98.95	202441	98.95	down	down	correct
CXDO.US	Crexendo Inc	20241004	4.5	4.65	4.435	4.64	50092	4.64	up	up	correct
CYAN.US	Cyanotech Corporation	20241004	0.665	0.665	0.665	0.665	1013	0.665
CYBR.US	CyberArk Software Ltd	20241004	282.9	283.16	277.985	280.34	297001	280.34	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20241004	0.93	0.9799	0.9	0.9134	13447	0.9134	down	up	incorrect
CYCCP.US	Cyclacel Pharmaceuticals Inc	20241004	6.07	7.73	6.05	7	3100	7	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20241004	2.6251	2.6251	2.43	2.43	1423	2.43	down	down	correct
CYPS.US	Cyclo3pss Corporation	20241004	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20241004	7.99	8.06	7.635	7.89	233287	7.89	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20241004	0.7107	0.75	0.6742	0.7412	25481	0.7412	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20241004	0.08	0.08	0.08	0.08	0	0.08
CYTK.US	Cytokinetics Incorporated	20241004	55.75	56.9	55.68	56.68	1190130	56.68	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20241004	0.618	0.6597	0.61	0.6593	52314	0.6593	up	up	correct
CZNC.US	Citizens & Northern Corporation	20241004	18.83	18.98	18.5001	18.8	18618	18.5231	down	down	correct
CZR.US	Caesars Entertainment Inc	20241004	44.79	45.25	43.34	44.47	3786400	44.47	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20241004	14	14.17	14	14.04	2230	14.04	up	up	correct
DHCNI.US	DHCNI	20241004	15.3401	16.61	15.3401	16.55	287833	16.1995	up	down	incorrect
DADA.US	Dada Nexus Limited	20241004	2.21	2.27	2.11	2.26	3065789	2.26	up	up	correct
DAKT.US	Daktronics Inc	20241004	13.33	13.45	13.1	13.15	362317	13.15	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20241004	4.06	4.19	4.05	4.13	28400	4.13	up	up	correct
DARE.US	Daré Bioscience Inc	20241004	3.18	3.26	3.18	3.2294	20811	3.2294	up	up	correct
DATS.US	DatChat Inc. Common Stock	20241004	1.22	1.26	1.22	1.23	5900	1.23	up	down	incorrect
DATSW.US	DatChat Inc. Series A Warrant	20241004	0.05	0.05	0.05	0.05	200	0.05
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20241004	13.95	14.35	13.79	14.1	1123382	14.1	up	up	correct
DBGI.US	Digital Brands Group Inc	20241004	0.32	0.32	0.263	0.299	915353	0.299	down	down	correct
DBGIW.US	Digital Brands Group Inc	20241004	12.52	12.52	11	12.31	1102	12.31	down	down	correct
DBVT.US	DBV Technologies S.A	20241004	0.7	0.705	0.68	0.7	110371	0.7
DBX.US	Dropbox Inc	20241004	25.81	25.9	25.28	25.37	3368910	25.37	down	down	correct
DCBO.US	Docebo Inc	20241004	42.78	43.765	42.62	43.36	24351	43.36	up	up	correct
DCGO.US	DocGo Inc	20241004	3.24	3.37	3.185	3.35	570814	3.35	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20241004	28.54	28.81	28.05	28.16	144503	27.9354	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20241004	20.33	20.45	20.09	20.45	4100	20.45	up	up	correct
DCTH.US	Delcath Systems Inc	20241004	8.63	8.82	8.58	8.77	161414	8.77	up	up	correct
DDOG.US	Datadog Inc	20241004	119.55	122.82	118.37	122.69	5219300	122.69	up	up	correct
DENN.US	Denny's Corporation	20241004	6.35	6.53	6.325	6.4	490533	6.4	up	up	correct
DFH.US	Dream Finders Homes Inc	20241004	35.49	35.6	33.1501	34.3	317345	34.3	down	up	incorrect
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20241004	1.1	1.13	1.08	1.08	57527	1.08	down	down	correct
DGICA.US	Donegal Group Inc	20241004	14.42	14.56	14.39	14.43	33184	14.43	up	up	correct
DGICB.US	Donegal Group Inc	20241004	13.82	13.82	13.4	13.4	839	13.4	down	up	incorrect
DGII.US	Digi International Inc	20241004	29.5	29.615	28.875	29.38	152141	29.38	down	up	incorrect
DGLY.US	Digital Ally Inc	20241004	1.01	1.0469	1.01	1.03	20340	1.03	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20241004	4.47	4.495	4.32	4.34	262360	4.34	down	down	correct
DHC.US	Diversified Healthcare Trust	20241004	3.96	3.96	3.845	3.9	469310	3.8885	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20241004	17.4	17.4	17.2	17.4	9517	17.4
DHIL.US	Diamond Hill Investment Group Inc	20241004	157.87	157.87	156.115	156.99	10860	156.99	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20241004	4.5	4.52	4.37	4.5	60200	4.5
DIOD.US	Diodes Incorporated	20241004	64.61	64.865	63.59	64.6	402379	64.6	down	down	correct
DJCO.US	Daily Journal Corporation	20241004	471	478.6	470	471.49	9869	471.49	up	down	incorrect
DKNG.US	DraftKings Inc	20241004	39.01	39.31	38.31	39.28	6753900	39.28	up	up	correct
DLHC.US	DLH Holdings Corp	20241004	8.89	8.98	8.8	8.86	17630	8.86	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20241004	8.74	8.82	8.5801	8.8	999117	8.8	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20241004	0.628	0.6915	0.628	0.661	15626	1.322	up	up	correct
DLTH.US	Duluth Holdings Inc	20241004	3.77	3.97	3.76	3.79	62357	3.79	up	up	correct
DLTR.US	Dollar Tree Inc	20241004	70.22	71.62	69.79	70.9	3408500	70.9	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20241004	4.46	4.46	4.2201	4.36	28672	4.36	down	down	correct
DMLP.US	Dorchester Minerals L.P	20241004	31.12	31.44	31.12	31.26	20228	30.3048	up	down	incorrect
DMRC.US	Digimarc Corporation	20241004	28.51	29.6272	28.3	28.64	90527	28.64	up	up	correct
DNLI.US	Denali Therapeutics Inc	20241004	28.51	28.97	28.382	28.63	360601	28.63	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20241004	11	11.19	10.88	10.89	1325100	10.8574	down	up	incorrect
DOCU.US	DocuSign Inc	20241004	63.96	64.3	63.4	63.84	2300758	63.84	down	up	incorrect
DOGZ.US	Dogness (International) Corporation	20241004	28.51	34.93	25.41	33.87	257044	33.87	up	up	correct
DOMO.US	Domo Inc	20241004	7.07	7.39	6.99	7.335	361422	7.335	up	up	correct
DOOO.US	BRP Inc	20241004	59.23	59.43	58.4702	59.31	76122	59.31	up	up	correct
DORM.US	Dorman Products Inc	20241004	110.4	111.53	109.855	110.06	100567	110.06	down	down	correct
DOX.US	Amdocs Limited	20241004	88.69	89.425	87.845	88.19	457353	88.19	down	down	correct
DOYU.US	DouYu International Holdings Limited	20241004	10.45	10.76	10.25	10.71	110290	10.71	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20241004	11.21	11.21	11.21	11.21	0	11.21
DPRO.US	Draganfly Inc. Common Shares	20241004	3.81	3.99	3.07	3.51	296753	3.51	down	down	correct
DRIO.US	DarioHealth Corp	20241004	1.08	1.15	1.06	1.13	90017	1.13	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20241004	1.44	1.465	1.4	1.42	24025	1.42	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20241004	0.0098	0.0099	0.0098	0.0098	2700	0.0098
DRRX.US	DURECT Corporation	20241004	1.2901	1.3052	1.22	1.24	80619	1.24	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20241004	14.64	14.64	14.38	14.51	435530	14.51	down	down	correct
DSGN.US	Design Therapeutics Inc	20241004	4.79	5.02	4.7	5	201277	5	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20241004	101.49	102.7	100.58	101.87	69972	101.87	up	up	correct
DSP.US	Viant Technology Inc	20241004	11.14	11.39	11	11.38	66361	11.38	up	up	correct
DSWL.US	Deswell Industries Inc	20241004	2.53	2.55	2.5	2.5	7667	2.5	down	down	correct
DTIL.US	Precision BioSciences Inc	20241004	9.63	9.8131	9.2162	9.4	63363	9.4	down	down	correct
DTSS.US	Datasea Inc	20241004	2.3129	2.3199	2.21	2.24	69187	2.24	down	down	correct
DTST.US	Data Storage Corporation	20241004	3.73	3.7922	3.67	3.79	15243	3.79	up	down	incorrect
DTSTW.US	Data Storage Corporation	20241004	0.51	0.56	0.5	0.5599	14834	0.5599	up	down	incorrect
DUO.US	Fangdd Network Group Ltd	20241004	3.86	4	2.12	2.53	28518141	2.53	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20241004	287.94	291.55	279.46	283.49	504947	283.49	down	down	correct
DUOT.US	Duos Technologies Group Inc	20241004	3.12	3.12	2.8336	3.01	57538	3.01	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20241004	11.25	11.36	10.94	11.02	1410536	11.02	down	down	correct
DWSN.US	Dawson Geophysical Company	20241004	1.5691	1.7	1.5501	1.6401	18685	1.6401	up	up	correct
DXCM.US	DexCom Inc	20241004	66.45	68.99	66.22	68.11	6335600	68.11	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20241004	2.78	2.95	2.78	2.88	284055	2.88	up	up	correct
DXPE.US	DXP Enterprises Inc	20241004	52.16	52.52	51.67	52.08	33268	52.08	down	down	correct
DXYN.US	The Dixie Group Inc	20241004	0.8	0.99	0.605	0.64	922440	0.64	down	down	correct
DYAI.US	Dyadic International Inc	20241004	1	1	0.97	1	22725	1
DYN.US	Dyne Therapeutics Inc	20241004	34	34	32.39	32.58	1240269	32.58	down	down	correct
DZSI.US	DZS Inc	20241004	0.56	0.65	0.56	0.65	11255	0.65	up	down	incorrect
EA.US	Electronic Arts Inc	20241004	141.57	143.44	140.55	142.7	2132900	142.7	up	up	correct
EAST.US	Eastside Distilling Inc	20241004	0.57	0.58	0.524	0.58	46154	0.58	up	down	incorrect
EBAY.US	eBay Inc	20241004	66.19	66.47	65.71	66.29	3065960	66.29	up	up	correct
EBC.US	Eastern Bankshares Inc	20241004	16.35	16.37	16.155	16.19	772200	16.19	down	down	correct
EBET.US	Esports Technologies Inc	20241004	0.057	0.057	0.047	0.056	41600	0.056	down	up	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20241004	15.6	15.8	15.6	15.77	2595	15.77	up	up	correct
EBON.US	Ebang International Holdings Inc	20241004	5.99	5.99	5.9	5.95	15086	5.95	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20241004	31.81	31.95	31.28	31.34	9689	31.34	down	down	correct
ECOR.US	electroCore Inc	20241004	7.394	7.6	7.32	7.35	27736	7.35	down	down	correct
ECPG.US	Encore Capital Group Inc	20241004	45.63	45.9	45.04	45.41	91958	45.41	down	up	incorrect
EDAP.US	EDAP TMS S.A	20241004	2.5072	2.64	2.4601	2.64	87045	2.64	up	up	correct
EDIT.US	Editas Medicine Inc	20241004	3.3	3.48	3.245	3.38	3074752	3.38	up	up	correct
EDRY.US	EuroDry Ltd	20241004	20.53	20.77	20.53	20.77	1559	20.77	up	up	correct
EDSA.US	Edesa Biotech Inc	20241004	4.39	4.39	4.26	4.26	3944	4.26	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20241004	1.09	1.12	1.05	1.09	52562	1.09
EDUC.US	Educational Development Corporation	20241004	2.28	2.28	2.1	2.17	18656	2.17	down	down	correct
EEFT.US	Euronet Worldwide Inc	20241004	97.75	98.035	96.505	97.72	300472	97.72	down	down	correct
EEIQ.US	Elite Education Group International Limited	20241004	0.73	0.7474	0.72	0.72	8318	0.72	down	down	correct
EFOI.US	Energy Focus Inc	20241004	1.23	1.23	1.2213	1.2213	1881	1.2213	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20241004	49.99	50.19	49.45	49.94	130762	49.94	down	down	correct
EFTR.US	Effector Therapeutics Inc	20241004	0.0288	0.0399	0.0251	0.0253	11037	0.0253	down	down	correct
EGAN.US	eGain Corporation	20241004	4.91	5.02	4.89	5.01	31873	5.01	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20241004	23.57	23.8	23.18	23.31	375488	23.1527	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20241004	1.9	2	0.75	0.8999	1508285	0.8999	down	up	incorrect
EH.US	EHang Holdings Limited	20241004	15.05	17.675	15.05	17.52	6422409	17.52	up	up	correct
EHTH.US	eHealth Inc	20241004	4.19	4.505	4.1489	4.48	197392	4.48	up	up	correct
EIOAX.US	EIOAX	20241004	9.1	9.1	9.1	9.1	0	9.1
EIOMX.US	EIOMX	20241004	8.96	8.96	8.96	8.96	0	8.96
EJH.US	E	20241004	1.03	1.03	0.99	1	496944	1	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20241004	1.01	1.0873	1.01	1.04	27688	1.04	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20241004	2.52	2.67	2.52	2.62	18387	2.62	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20241004	0.5572	0.5572	0.53	0.5384	482405	0.5384	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20241004	0.0001	0.0001	0.0001	0.0001	5087	0.0001
ELSE.US	Electro	20241004	3.9	3.9	3.9	3.9	295	3.9
ELTK.US	Eltek Ltd	20241004	10.24	10.49	10.047	10.48	41888	10.48	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20241004	5.07	5.23	4.94	5.16	488164	5.16	up	up	correct
ELYS.US	Elys Game Technology Corp	20241004	0.0004	0.0004	0.0004	0.0004	13616	0.0004
EM.US	Smart Share Global Limited	20241004	0.8	0.82	0.7528	0.7705	140621	0.7705	down	down	correct
EMKR.US	EMCORE Corporation	20241004	2.27	2.46	2.26	2.45	442564	2.45	up	up	correct
EML.US	The Eastern Company	20241004	31.96	32.05	31.25	31.72	17550	31.72	down	down	correct
ENG.US	ENGlobal Corporation	20241004	1.28	1.34	1.22	1.3	17118	1.3	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20241004	1.63	1.63	1.52	1.59	36310	1.59	down	down	correct
ENPH.US	Enphase Energy Inc	20241004	108.95	109.5	103.84	105.95	2732819	105.95	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20241004	0.232	0.2404	0.22	0.2235	244917	0.2235	down	down	correct
ENSG.US	The Ensign Group Inc	20241004	146.53	146.98	144.1	144.26	306393	144.26	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20241004	11.38	11.49	11.05	11.41	132058	11.41	up	up	correct
ENTG.US	Entegris Inc	20241004	113.18	113.9	110.65	112.2	847626	112.0967	down	down	correct
ENTX.US	Entera Bio Ltd	20241004	1.93	1.93	1.811	1.87	16179	1.87	down	down	correct
ENVB.US	Enveric Biosciences Inc	20241004	0.43	0.43	0.42	0.429	51100	0.429	down	down	correct
ENVX.US	Enovix Corporation	20241004	10.87	11.88	10.6	11.88	8376049	11.88	up	up	correct
EOLS.US	Evolus Inc	20241004	17.05	17.18	16.31	16.34	493841	16.34	down	up	incorrect
EOSE.US	Eos Energy Enterprises Inc	20241004	3.18	3.27	3.09	3.13	5891505	3.13	down	up	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20241004	0.219	0.24	0.21	0.2399	51319	0.2399	up	up	correct
EPIX.US	ESSA Pharma Inc	20241004	6.05	6.34	5.85	6.04	42416	6.04	down	down	correct
EPSN.US	Epsilon Energy Ltd	20241004	6.14	6.2	5.75	5.78	57968	5.78	down	down	correct
EQ.US	Equillium Inc	20241004	0.8511	0.89	0.85	0.8648	72356	0.8648	up	up	correct
EQBK.US	Equity Bancshares Inc	20241004	39.29	39.88	38.84	39.14	25949	39.14	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20241004	883.97	883.97	867.29	876.88	236751	876.88	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20241004	2.49	2.55	2.46	2.54	894154	2.54	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20241004	7.36	7.41	7.3525	7.41	15038320	7.41	up	up	correct
ERIE.US	Erie Indemnity Company	20241004	535.46	543.31	535.46	542.86	86324	541.585	up	up	correct
ERII.US	Energy Recovery Inc	20241004	17.35	17.35	16.855	16.9	205789	16.9	down	down	correct
ESCA.US	Escalade Incorporated	20241004	14.27	14.27	13.78	13.94	21000	13.79	down	down	correct
ESEA.US	Euroseas Ltd	20241004	49	49.3	44.29	44.56	184491	44.56	down	down	correct
ESGR.US	Enstar Group Limited	20241004	320.9	323.36	320.75	323.36	44459	323.36	up	up	correct
ESGRO.US	Enstar Group Limited	20241004	20.73	20.79	20.55	20.75	16300	20.75	up	up	correct
ESGRP.US	Enstar Group Limited	20241004	19.81	19.86	19.657	19.79	14200	19.79	down	down	correct
ESLT.US	Elbit Systems Ltd	20241004	202	202.49	201.25	201.94	13820	201.449	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20241004	1.98	2.17	1.935	2.16	4516018	2.16	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20241004	61.94	62.67	61.25	61.25	23067	61.25	down	down	correct
ESSA.US	ESSA Bancorp Inc	20241004	18.47	18.55	18.25	18.42	2739	18.42	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20241004	42.2	45.43	41.77	45.25	523698	45.25	up	up	correct
ETNB.US	89bio Inc	20241004	7.27	7.37	7.12	7.19	447979	7.19	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20241004	7	7.07	6.72	7	242910	7
ETSY.US	Etsy Inc	20241004	51.85	52.99	51.8	52.8	2668582	52.8	up	down	incorrect
EVCM.US	EverCommerce Inc. Common Stock	20241004	10.25	10.3	10.14	10.22	96159	10.22	down	down	correct
EVER.US	EverQuote Inc	20241004	20.69	21.01	20.23	20.76	269696	20.76	up	up	correct
EVFM.US	Evofem Biosciences Inc	20241004	0.01	0.01	0.009	0.009	267300	0.009	down	down	correct
EVGN.US	Evogene Ltd	20241004	2.91	3.07	2.8	2.96	26647	2.96	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20241004	6.13	7.69	6.12	7.2	61923488	7.2	up	up	correct
EVGOW.US	EVgo Equity Warrants	20241004	0.7	1.42	0.7	1.12	1308745	1.12	up	up	correct
EVLO.US	Evelo Biosciences Inc	20241004	0.0001	0.0001	0.0001	0.0001	4001	0.0001
EVLV.US	Newhold Investment Corp	20241004	3.9	4.035	3.45	3.79	4283123	3.79	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20241004	0.38	0.4389	0.32	0.354	74507	0.354	down	down	correct
EVOK.US	Evoke Pharma Inc	20241004	5.05	6	4.91	5.25	218578	5.25	up	down	incorrect
EVOL.US	Evolving Systems Inc	20241004	0.91	0.91	0.91	0.91	0	0.91
EWBC.US	East West Bancorp Inc	20241004	82.24	83.42	81.59	82.92	700129	82.92	up	down	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20241004	6.89	7.04	6.75	7.02	337612	7.02	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20241004	26.8	28.56	26.66	28.4	1377385	28.4	up	down	incorrect
EXAI.US	Exscientia Limited American Depositary Shares	20241004	4.55	4.72	4.55	4.6	316690	4.6	up	down	incorrect
EXAS.US	Exact Sciences Corporation	20241004	67.7	68.41	66.39	68.36	2011108	68.36	up	up	correct
EXC.US	Exelon Corporation	20241004	40.4	40.59	40.06	40.21	7512383	40.21	down	down	correct
EXEL.US	Exelixis Inc	20241004	26.27	26.73	26.25	26.66	979667	26.66	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20241004	1.82	1.89	1.775	1.85	525276	1.85	up	up	correct
EXLS.US	ExlService Holdings Inc	20241004	39.23	39.505	38.43	38.77	952048	38.77	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20241004	123.34	123.99	119.28	120.44	1123300	120.44	down	down	correct
EXPE.US	Expedia Group Inc	20241004	149.61	151.61	149.34	150.72	1245234	150.72	up	up	correct
EXPI.US	eXp World Holdings Inc	20241004	13.93	13.93	13.19	13.46	687988	13.46	down	down	correct
EXPO.US	Exponent Inc	20241004	114.81	115.56	113.885	114.63	130065	114.63	down	down	correct
EXTR.US	Extreme Networks Inc	20241004	15.05	15.13	14.83	14.94	676241	14.94	down	down	correct
EYE.US	National Vision Holdings Inc	20241004	10.48	10.93	10.43	10.57	1515708	10.57	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20241004	36.53	36.53	36.53	36.53	100	36.53
EYEN.US	Eyenovia Inc	20241004	0.4718	0.5	0.46	0.4827	566489	0.4827	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20241004	8.5	8.7	8.29	8.63	267023	8.63	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20241004	3.278	3.3902	3.1	3.11	18748	3.11	down	up	incorrect
EZGO.US	EZGO Technologies Ltd	20241004	1.42	1.42	1.32	1.3899	51155	1.3899	down	down	correct
EZPW.US	EZCORP Inc	20241004	11.1	11.485	11.095	11.4	407712	11.4	up	up	correct
FA.US	First Advantage Corporation Common Stock	20241004	19.92	19.97	19.635	19.82	190701	19.82	down	down	correct
FAMI.US	Farmmi Inc	20241004	0.293	0.293	0.275	0.275	245982	0.275	down	down	correct
FANG.US	Diamondback Energy Inc	20241004	191.56	195.55	189.5	194.61	3491700	194.61	up	up	correct
FANH.US	Fanhua Inc	20241004	1.55	1.5899	1.46	1.53	551839	1.53	down	down	correct
FARM.US	Farmer Bros. Co	20241004	1.92	2.13	1.92	2.13	130754	2.13	up	up	correct
FARO.US	FARO Technologies Inc	20241004	18.16	18.16	17.725	17.95	121071	17.95	down	down	correct
FAST.US	Fastenal Company	20241004	71.37	71.37	69.41	70.18	2071669	69.8181	down	down	correct
FAT.US	FAT Brands Inc	20241004	4.62	4.823	4.6	4.605	12003	4.605	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20241004	4.99	5	4.98	4.98	593	4.98	down	down	correct
FATBP.US	FAT Brands Inc	20241004	9.75	9.786	9.698	9.75	22900	9.5776
FATE.US	Fate Therapeutics Inc	20241004	3.23	3.35	3.16	3.22	935051	3.22	down	up	incorrect
FBIO.US	Fortress Biotech Inc	20241004	1.64	1.64	1.57	1.63	567300	1.63	down	down	correct
FBIOP.US	Fortress Biotech Inc	20241004	5.21	5.35	5.06	5.161	14900	5.161	down	down	correct
FBIZ.US	First Business Financial Services Inc	20241004	42.68	43.2889	42.01	42.83	23816	42.83	up	up	correct
FBMS.US	The First Bancshares Inc	20241004	31.51	31.66	31.095	31.32	206706	31.32	down	up	incorrect
FBNC.US	First Bancorp	20241004	41.58	42.1	41.2724	41.73	124310	41.73	up	up	correct
FBRT.US	PE	20241004	22.94	23.05	22.9118	23.0087	39155	23.0087	up	up	correct
FBRX.US	Forte Biosciences Inc	20241004	5.09	5.1	5.02	5.02	1837	5.02	down	down	correct
FCAP.US	First Capital Inc	20241004	36.2	36.2	36.2	36.2	471	36.2
FCBC.US	First Community Bankshares Inc	20241004	41.645	42.03	41.3	41.42	22198	41.42	down	up	incorrect
FCCO.US	First Community Corporation	20241004	21.19	21.374	20.82	20.9	7827	20.7641	down	down	correct
FCEL.US	FuelCell Energy Inc	20241004	0.364	0.375	0.351	0.3531	23215270	0.3531	down	down	correct
FCFS.US	FirstCash Inc	20241004	112.82	114.37	112.82	113.89	153249	113.89	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20241004	1889.9	1956.02	1889.9	1950.12	94468	1950.12	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20241004	23.7	23.79	23.66	23.7028	6062	23.7028	up	up	correct
FCREX.US	FCREX	20241004	12.56	12.56	12.56	12.56	0	12.56
FCRIX.US	FCRIX	20241004	12.6	12.6	12.6	12.6	0	12.6
FCRUX.US	FCRUX	20241004	12.54	12.54	12.54	12.54	0	12.54
FCUV.US	Focus Universal Inc. Common Stock	20241004	0.236	0.2486	0.2245	0.2447	113927	0.2447	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20241004	47.52	48.92	47.52	48.92	3311	48.92	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20241004	10.51	10.56	9.775	9.97	630017	9.97	down	down	correct
FDUS.US	Fidus Investment Corporation	20241004	19.4	19.5	19.34	19.36	234854	19.36	down	up	incorrect
FECAX.US	FECAX	20241004	23.22	23.22	23.22	23.22	0	23.22
FEIM.US	Frequency Electronics Inc	20241004	11.99	12.195	11.935	12.06	19171	12.06	up	up	correct
FELE.US	Franklin Electric Co. Inc	20241004	104.54	105.03	102.77	103.74	185210	103.74	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20241004	1.11	1.125	1.1	1.11	58130	1.11
FENC.US	Fennec Pharmaceuticals Inc	20241004	4.58	4.705	4.55	4.62	64556	4.62	up	up	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20241004	11.65	11.65	11.65	11.65	0	11.65
FFBC.US	First Financial Bancorp	20241004	24.34	24.58	24.19	24.3	256522	24.3	down	down	correct
FFBW.US	FFBW Inc	20241004	13.6	13.6	13.6	13.6	0	13.6
FFIC.US	Flushing Financial Corporation	20241004	14.22	14.31	13.98	14.09	82334	14.09	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20241004	2.77	2.79	2.65	2.7	3890263	2.7	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20241004	0.0216	0.025	0.019	0.0217	102563	0.0217	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20241004	36.29	36.46	35.755	35.89	379861	35.89	down	down	correct
FFIV.US	F5 Networks Inc	20241004	220	220.19	218.05	219.91	307769	219.91	down	down	correct
FFNW.US	First Financial Northwest Inc	20241004	22.44	22.645	22.3665	22.44	29221	22.44
FFWM.US	First Foundation Inc	20241004	6.72	6.78	6.45	6.7	589003	6.7	down	up	incorrect
FGBI.US	First Guaranty Bancshares Inc	20241004	10.65	10.795	10.52	10.72	13713	10.72	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20241004	21.7	21.745	21.56	21.56	1500	21.56	down	down	correct
FGEN.US	FibroGen Inc	20241004	0.38	0.3988	0.3641	0.3667	915203	0.3667	down	down	correct
FGF.US	FG Financial Group Inc	20241004	0.96	1.0536	0.96	1.036	26679	1.036	up	up	correct
FGFPP.US	FG Financial Group Inc	20241004	14.77	14.77	14.75	14.7633	2416	14.7633	down	down	correct
FHB.US	First Hawaiian Inc	20241004	22.63	22.92	22.61	22.9	511477	22.9	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20241004	11.15	11.15	11.15	11.15	0	11.15
FHN.US	PF	20241004	19.46	19.61	19.315	19.57	14749	19.57	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20241004	7.43	8.09	7.43	7.83	174693	7.83	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20241004	10.01	10.01	10.01	10.01	0	10.01
FIBK.US	First Interstate BancSystem Inc	20241004	30.17	30.3	29.74	29.84	346990	29.84	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20241004	15.682	16.62	15.5816	16.11	24981	16.11	up	up	correct
FISI.US	Financial Institutions Inc	20241004	24.86	25.27	24.46	24.77	35280	24.77	down	down	correct
FITB.US	Fifth Third Bancorp	20241004	42.46	42.82	41.76	42.1	3368861	42.1	down	up	incorrect
FITBI.US	Fifth Third Bancorp	20241004	25.54	25.61	25.47	25.58	21500	25.58	up	up	correct
FITBO.US	Fifth Third Bancorp	20241004	23.28	23.28	22.988	23.1	7000	23.1	down	down	correct
FITBP.US	Fifth Third Bancorp	20241004	25.38	25.42	25.23	25.3	10100	25.3	down	down	correct
FIVE.US	Five Below Inc	20241004	93.22	95.88	93.01	94.27	1921492	94.27	up	up	correct
FIVN.US	Five9 Inc	20241004	28.77	29.9	28.77	29.41	1414780	29.41	up	up	correct
FIZZ.US	National Beverage Corp	20241004	45.45	45.9	44.96	45.34	125743	45.34	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20241004	4.5	4.5	4.4	4.44	4124	4.44	down	down	correct
FLEX.US	Flex Ltd	20241004	33.25	33.48	33	33.47	1992639	33.47	up	up	correct
FLGC.US	Flora Growth Corp	20241004	1.55	1.6062	1.485	1.56	99036	1.56	up	up	correct
FLGT.US	Fulgent Genetics Inc	20241004	20.82	20.99	20.55	20.89	170170	20.89	up	up	correct
FLIC.US	The First of Long Island Corporation	20241004	12.9	13.09	12.87	12.91	87616	12.7021	up	up	correct
FLL.US	Full House Resorts Inc	20241004	4.92	5.02	4.86	4.99	78556	4.99	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20241004	22.13	22.81	21.51	21.99	1493491	21.99	down	down	correct
FLNT.US	Fluent Inc	20241004	3.335	3.335	2.93	2.93	34779	2.93	down	up	incorrect
FLUX.US	Flux Power Holdings Inc	20241004	3.15	3.385	3.04	3.28	42300	3.28	up	up	correct
FLWS.US	1	20241004	7.77	7.91	7.76	7.87	236736	7.87	up	up	correct
FLXS.US	Flexsteel Industries Inc	20241004	43.45	44.24	43.045	43.67	17847	43.67	up	down	incorrect
FLYW.US	Flywire Corporation	20241004	16.19	16.61	15.785	16.41	1109960	16.41	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20241004	26.53	26.53	26.08	26.08	10684	26.08	down	down	correct
FMBH.US	First Mid Bancshares Inc	20241004	37.41	37.75	37.22	37.35	43335	37.35	down	down	correct
FMNB.US	Farmers National Banc Corp	20241004	14.51	14.59	14.31	14.37	56194	14.37	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20241004	11.95	12.2	11.69	11.69	6956	11.69	down	down	correct
FNKO.US	Funko Inc	20241004	11.88	12.54	11.58	12.4	597467	12.4	up	up	correct
FNLC.US	The First Bancorp Inc	20241004	26.06	26.49	25.93	26.07	8984	25.7106	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20241004	11.65	11.65	11.65	11.65	0	11.65
FNWB.US	First Northwest Bancorp	20241004	10.345	10.52	10.26	10.36	20343	10.36	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20241004	31.81	31.81	31.74	31.78	600	31.6579	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20241004	10.62	10.679	10.455	10.6	1357915	10.6	down	up	incorrect
FONR.US	FONAR Corporation	20241004	15.99	16.55	15.83	16.2	14262	16.2	up	up	correct
FORA.US	Forian Inc	20241004	2.17	2.1899	2.155	2.185	23511	2.185	up	down	incorrect
FORD.US	Forward Industries Inc	20241004	4.8	6.13	4.5	5.38	18447430	5.38	up	up	correct
FORM.US	FormFactor Inc	20241004	45.75	46.42	45.06	46.34	576185	46.34	up	up	correct
FORR.US	Forrester Research Inc	20241004	16.14	16.195	15.9	15.91	64882	15.91	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20241004	77.56	77.56	77.56	77.56	154	77.56
FOSL.US	Fossil Group Inc	20241004	1.24	1.31	1.23	1.26	386705	1.26	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20241004	13.95	13.95	13.75	13.87	1329	13.87	down	down	correct
FOX.US	Fox Corporation	20241004	38.63	38.87	38.44	38.54	428986	38.54	down	down	correct
FOXA.US	Fox Corporation	20241004	42.06	42.32	41.77	41.81	1612978	41.81	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20241004	40.31	41.16	39.835	40.42	201957	40.42	up	up	correct
FPAY.US	FlexShopper Inc	20241004	1.2	1.3	1.19	1.28	104755	1.28	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20241004	30.25	30.73	30.2	30.34	4100	30.34	up	up	correct
FRBA.US	First Bank	20241004	14.65	14.79	14.54	14.68	24099	14.68	up	up	correct
FRBK.US	Republic First Bancorp Inc	20241004	0.0003	0.0004	0.0003	0.0003	3076	0.0003
FRHC.US	Freedom Holding Corp	20241004	98.61	99.41	97.2203	99.41	104108	99.41	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20241004	11.69	11.69	11.69	11.69	0	11.69
FRME.US	First Merchants Corporation	20241004	36.43	36.545	35.885	36.19	239666	36.19	down	down	correct
FROG.US	JFrog Ltd	20241004	28	28.775	27.8385	28.76	557388	28.76	up	down	incorrect
FROPX.US	FROPX	20241004	19.1	19.1	19.1	19.1	0	18.8708
FRPH.US	FRP Holdings Inc	20241004	29.87	30.3	29.68	30.13	13653	30.13	up	up	correct
FRPT.US	Freshpet Inc	20241004	136.93	143.48	136.195	142.09	591205	142.09	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20241004	11.06	11.385	10.985	11.24	2031146	11.24	up	up	correct
FRST.US	Primis Financial Corp	20241004	11.68	11.77	11.6481	11.67	48746	11.67	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20241004	0.703	0.73	0.6917	0.7028	39120	0.7028	down	down	correct
FSBC.US	Five Star Bancorp	20241004	28.76	29.03	28.61	28.65	20849	28.65	down	down	correct
FSBW.US	FS Bancorp Inc	20241004	42.63	42.65	41.63	42.36	6163	42.36	down	down	correct
FSEA.US	First Seacoast Bancorp	20241004	8.95	8.96	8.9093	8.95	10641	8.95
FSFG.US	First Savings Financial Group Inc	20241004	23.43	23.9399	23.43	23.9	1916	23.9	up	up	correct
FSLR.US	First Solar Inc	20241004	239.56	240.6	226.0201	231.13	1735587	231.13	down	down	correct
FSTR.US	L.B. Foster Company	20241004	19.55	19.84	19.25	19.74	31367	19.74	up	up	correct
FSV.US	FirstService Corporation	20241004	178.68	178.73	176.6098	177.04	50517	177.04	down	up	incorrect
FTCI.US	FTC Solar Inc	20241004	0.547	0.55	0.4973	0.5262	723412	0.5262	down	down	correct
FTDR.US	Frontdoor Inc	20241004	47.41	47.84	47.09	47.78	416005	47.78	up	down	incorrect
FTEK.US	Fuel Tech Inc	20241004	1.03	1.03	0.9948	1.01	33984	1.01	down	up	incorrect
FTFT.US	Future FinTech Group Inc	20241004	0.3434	0.3636	0.33	0.352	77449	0.352	up	up	correct
FTHM.US	Fathom Holdings Inc	20241004	2.66	2.75	2.63	2.7	32801	2.7	up	up	correct
FTNT.US	Fortinet Inc	20241004	77.69	78.2	76.82	78.01	3144257	78.01	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20241004	3.72	3.84	3.685	3.82	704559	3.82	up	up	correct
FULT.US	Fulton Financial Corporation	20241004	17.52	17.66	17.29	17.35	953852	17.35	down	down	correct
FULTP.US	Fulton Financial Corporation	20241004	19.45	19.48	19.14	19.32	19400	19.32	down	down	correct
FUNC.US	First United Corporation	20241004	30	30.12	29.6	29.7	7447	29.4942	down	up	incorrect
FUND.US	Sprott Focus Trust Inc	20241004	7.74	7.75	7.71	7.71	26200	7.71	down	down	correct
FUSB.US	First US Bancshares Inc	20241004	11.49	11.49	11.33	11.4856	1889	11.4856	down	down	correct
FUTU.US	Futu Holdings Limited	20241004	124.27	128.3	118.0912	127.98	14554460	127.98	up	up	correct
FVCB.US	FVCBankcorp Inc	20241004	12.59	12.84	12.59	12.76	48221	12.76	up	up	correct
FWONA.US	Formula One Group	20241004	70.63	71.1	69.64	71.03	75300	71.03	up	up	correct
FWONK.US	Formula One Group	20241004	76.67	77.17	75.6	77.14	1203500	77.14	up	up	correct
FWRD.US	Forward Air Corporation	20241004	34.44	35.56	33.86	35.39	361832	35.39	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20241004	14.5	14.6394	14.18	14.51	1086351	14.51	up	up	correct
FXNC.US	First National Corporation	20241004	17.7	18.2	17.6	18.2	42600	18.2	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20241004	35.54	35.64	35.31	35.36	1351152	35.36	down	down	correct
GABC.US	German American Bancorp Inc	20241004	38.35	38.69	38.06	38.51	48408	38.51	up	up	correct
GAIA.US	Gaia Inc	20241004	4.75	4.825	4.71	4.71	44460	4.71	down	down	correct
GAIN.US	Gladstone Investment Corporation	20241004	14	14.03	13.73	13.87	308017	13.7917	down	up	incorrect
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20241004	24.78	24.98	24.78	24.86	1917	24.545	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20241004	23.99	23.99	23.99	23.99	200	23.6853
GALT.US	Galectin Therapeutics Inc	20241004	2.75	3.16	2.7294	2.82	408349	2.82	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20241004	9.86	9.89	9.7912	9.87	72777	9.87	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20241004	0.73	0.74	0.701	0.71	79881	0.71	down	down	correct
GAN.US	GAN Limited	20241004	1.75	1.76	1.74	1.75	152762	1.75
GANX.US	Gain Therapeutics Inc	20241004	1.73	1.84	1.705	1.82	304800	1.82	up	down	incorrect
GASS.US	StealthGas Inc	20241004	7.26	7.26	7.05	7.09	95259	7.09	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20241004	10.91	10.91	10.91	10.91	0	10.91
GATEU.US	Marblegate Acquisition Corp. Unit	20241004	10.81	10.81	10.81	10.81	0	10.81
GATEW.US	Marblegate Acquisition Corp. Warrant	20241004	0.034	0.034	0.034	0.034	0	0.034
GBCI.US	Glacier Bancorp Inc	20241004	45.79	45.89	45.18	45.57	414157	45.239	down	down	correct
GBDC.US	Golub Capital BDC Inc	20241004	15.12	15.18	15.005	15.17	1097731	15.17	up	up	correct
GBIO.US	Generation Bio Co	20241004	2.39	2.51	2.3699	2.48	86948	2.48	up	up	correct
GBLI.US	Global Indemnity Group LLC	20241004	33.77	33.98	33.77	33.98	538	33.98	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20241004	15.69	15.69	15.69	15.69	500	15.69
GBRGW.US	Goldenbridge Acquisition Limited	20241004	0.2745	0.3	0.2325	0.2352	9651	0.2352	down	up	incorrect
GCBC.US	Greene County Bancorp Inc	20241004	29.02	29.445	28.81	29.27	8486	29.27	up	down	incorrect
GCMG.US	GCM Grosvenor Inc	20241004	11.37	11.415	11.27	11.4	146757	11.4	up	down	incorrect
GCMGW.US	GCM Grosvenor Inc	20241004	0.97	0.97	0.97	0.97	101	0.97
GCREX.US	Griffin Institutional Access Real Estate	20241004	23.94	23.94	23.94	23.94	0	23.94
GDEN.US	Golden Entertainment Inc	20241004	31.11	31.41	30.82	31.19	157814	31.19	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20241004	35.45	35.94	30	32.21	4700	32.21	down	down	correct
GDRX.US	GoodRx Holdings Inc	20241004	6.95	7.145	6.72	7.09	1186495	7.09	up	up	correct
GDS.US	GDS Holdings Limited	20241004	21.41	22.16	21.02	22.13	1105965	22.13	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20241004	14.26	14.42	14.21	14.33	159913	14.33	up	up	correct
GECC.US	Great Elm Capital Corporation	20241004	10.05	10.1399	9.9291	9.93	6959	9.93	down	down	correct
GECCM.US	GECCM	20241004	25	25.04	24.99	25.04	3800	25.04	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20241004	24.91	24.91	24.91	24.91	200	24.91
GEG.US	Great Elm Group Inc	20241004	1.9	1.9001	1.9	1.9	6647	1.9
GENC.US	Gencor Industries Inc	20241004	20.34	20.435	20.1	20.21	9027	20.21	down	up	incorrect
GENE.US	Genetic Technologies Limited	20241004	0.74	0.75	0.7201	0.725	7298	0.725	down	down	correct
GEOS.US	Geospace Technologies Corporation	20241004	10.47	10.74	10.325	10.74	17523	10.74	up	up	correct
GERN.US	Geron Corporation	20241004	4.33	4.3889	4.27	4.32	4984521	4.32	down	down	correct
GEVO.US	Gevo Inc	20241004	1.65	1.7	1.6	1.68	3225016	1.68	up	down	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20241004	1.2	1.2056	1.17	1.19	195221	1.19	down	down	correct
GH.US	Guardant Health Inc	20241004	21.99	22.21	21.62	22.16	1129354	22.16	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20241004	0.1398	0.1398	0.1398	0.1398	500	0.1398
GFS.US	GlobalFoundries Inc. Ordinary Shares	20241004	39.855	40.207	39.29	39.65	951900	39.65	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20241004	43.64	44.03	43.02	43.49	589402	43.49	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20241004	6.63	6.99	6.475	6.49	33852	6.49	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20241004	3.41	3.55	3.3	3.3	30504	3.3	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20241004	5.67	5.75	5.55	5.55	33368	5.55	down	down	correct
GIGM.US	GigaMedia Limited	20241004	1.4151	1.4151	1.34	1.34	7701	1.34	down	down	correct
GIII.US	G	20241004	28.99	30.13	28.8612	30.11	492818	30.11	up	up	correct
GILD.US	Gilead Sciences Inc	20241004	84.34	84.96	83.98	84.59	4054300	84.59	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20241004	5.07	5.1	5.0202	5.08	78330	5.08	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20241004	2.05	2.0958	1.9901	2.03	19522	2.03	down	up	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20241004	25.64	25.64	25.64	25.64	0	25.64
GLAD.US	Gladstone Capital Corporation	20241004	24.14	24.15	24.02	24.14	54256	23.9824
GLBE.US	Global	20241004	36.89	37.26	36.5	36.59	879409	36.59	down	up	incorrect
GLBS.US	Globus Maritime Limited	20241004	1.93	1.97	1.93	1.95	18800	1.95	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20241004	5.5	5.5	5.5	5.5	323	5.5
GLDD.US	Great Lakes Dredge & Dock Corporation	20241004	11.42	11.77	11.35	11.7	499110	11.7	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20241004	4.64	5.04	4.04	4.2	299855	4.2	down	down	correct
GLNG.US	Golar LNG Limited	20241004	39	39.1	38.51	38.76	1141292	38.76	down	down	correct
GLPG.US	Galapagos NV	20241004	28.27	29.19	28.27	29.19	150636	29.19	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20241004	51	51.18	50.45	51	1326182	51
GLRE.US	Greenlight Capital Re Ltd	20241004	13.68	13.945	13.68	13.9	74448	13.9	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20241004	25.21	25.21	25.21	25.21	0	25.21
GLSI.US	Greenwich LifeSciences Inc	20241004	13.91	14.09	13.3	13.74	23338	13.74	down	down	correct
GLTO.US	Galecto Inc	20241004	12	12.09	11.4	11.68	11600	11.68	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20241004	5.24	5.3101	4.97	5.09	195997	5.09	down	up	incorrect
GLYC.US	GlycoMimetics Inc	20241004	0.16	0.1625	0.1586	0.1598	225682	0.1598	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20241004	0.38	0.43	0.33	0.4	9834	0.4	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20241004	0.05	0.05	0.05	0.05	205	0.05
GMBLW.US	Esports Entertainment Group Inc	20241004	0.0092	0.0092	0.0092	0.0092	260	0.0092
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20241004	24.67	24.67	24.67	24.67	0	24.67
GNFT.US	Genfit SA	20241004	5.2874	5.3861	5.1241	5.3861	3581	5.3861	up	up	correct
GNLN.US	Greenlane Holdings Inc	20241004	4.25	4.32	4.21	4.265	11112	4.265	up	up	correct
GNPX.US	Genprex Inc	20241004	0.33	0.3584	0.33	0.3506	80099	0.3506	up	up	correct
GNSS.US	Genasys Inc	20241004	3.56	3.75	3.525	3.745	112016	3.745	up	up	correct
GNTX.US	Gentex Corporation	20241004	29.36	29.36	28.82	29	1744501	28.8787	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20241004	33.46	33.46	33.01	33.14	9629	33.14	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20241004	16.46	17.11	16.365	16.58	1800011	16.58	up	up	correct
GOCO.US	GoHealth Inc	20241004	9.58	9.6106	9.04	9.59	17366	9.59	up	up	correct
GOEV.US	Canoo Inc	20241004	0.9639	1.01	0.9359	0.9876	3450292	0.9876	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20241004	0.036	0.039	0.0346	0.039	77501	0.039	up	down	incorrect
GOGL.US	Golden Ocean Group Limited	20241004	13.09	13.11	12.93	12.98	911831	12.98	down	down	correct
GOGO.US	Gogo Inc	20241004	6.38	6.425	6.26	6.36	677629	6.36	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20241004	16.05	16.09	15.765	16.05	178742	15.9514
GOODN.US	Gladstone Commercial Corporation	20241004	22.91	23.03	22.8	22.84	8807	22.7111	down	up	incorrect
GOOG.US	Alphabet Inc	20241004	169.34	169.55	166.96	168.56	11435320	168.56	down	down	correct
GOOGL.US	Alphabet Inc	20241004	168.06	168.23	165.48	167.06	19093721	167.06	down	down	correct
GOSS.US	Gossamer Bio Inc	20241004	1.02	1.09	1	1.07	1377427	1.07	up	up	correct
GOVX.US	GeoVax Labs Inc	20241004	2.05	2.13	2	2.07	453361	2.07	up	up	correct
GOVXW.US	GeoVax Labs Inc	20241004	0.1	0.1821	0.1	0.1343	43369	0.1343	up	up	correct
GP.US	GreenPower Motor Company Inc	20241004	1.36	1.4	1.29	1.37	73300	1.37	up	up	correct
GPRE.US	Green Plains Inc	20241004	13.35	13.56	13.18	13.5	547456	13.5	up	up	correct
GPRO.US	GoPro Inc	20241004	1.3	1.34	1.29	1.3	1358670	1.3
GRBK.US	Green Brick Partners Inc	20241004	81.96	82.68	78.65	79.36	280817	79.36	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20241004	1.89	1.9707	1.81	1.92	142555	1.92	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20241004	8.91	9	8.81	8.81	8800	8.2928	down	down	correct
GRFS.US	Grifols S.A	20241004	8.85	9.09	8.82	8.92	610186	8.92	up	down	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20241004	26.24	26.24	26.24	26.24	0	26.24
GRMN.US	Garmin Ltd	20241004	170.53	170.935	167.92	170.03	660338	170.03	down	down	correct
GRNQ.US	Greenpro Capital Corp	20241004	0.93	0.9417	0.917	0.917	8417	0.917	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20241004	0.033	0.044	0.025	0.0348	31032	0.0348	up	up	correct
GROW.US	U.S. Global Investors Inc	20241004	2.5517	2.5517	2.52	2.53	54581	2.5222	down	down	correct
GRPN.US	Groupon Inc	20241004	9.24	9.87	9.23	9.715	1391751	9.715	up	up	correct
GRTS.US	Gritstone bio Inc	20241004	0.2	0.2064	0.19	0.19	4661408	0.19	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20241004	0.075	0.077	0.075	0.076	17800	0.076	up	up	correct
GRVY.US	Gravity Co. Ltd	20241004	59.56	63.985	59.102	61.5	70147	61.5	up	up	correct
GRWG.US	GrowGeneration Corp	20241004	2.07	2.14	2.0401	2.07	363390	2.07
GSBC.US	Great Southern Bancorp Inc	20241004	55.2	55.5199	54.76	55.25	12410	55.25	up	up	correct
GSHD.US	Goosehead Insurance Inc	20241004	89.82	91.68	88.875	90.35	363234	90.35	up	up	correct
GSIT.US	GSI Technology Inc	20241004	3.87	4.3	3.57	3.8	639501	3.8	down	up	incorrect
GSM.US	Ferroglobe PLC	20241004	4.51	4.76	4.51	4.57	2083529	4.57	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20241004	0.002	0.0028	0.002	0.0021	10967	0.0021	up	up	correct
GSRDX.US	GSRDX	20241004	8.37	8.37	8.37	8.37	0	8.37
GSREX.US	GSREX	20241004	8.38	8.38	8.38	8.38	0	8.38
GSRHX.US	GSRHX	20241004	8.84	8.84	8.84	8.84	0	8.84
GSRJX.US	GSRJX	20241004	8.39	8.39	8.39	8.39	0	8.39
GSRQX.US	GSRQX	20241004	8.55	8.55	8.55	8.55	0	8.55
GT.US	The Goodyear Tire & Rubber Company	20241004	8.38	8.605	8.33	8.53	3497875	8.53	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20241004	10.99	10.99	10.99	10.99	0	10.99
GTBP.US	GT Biopharma Inc	20241004	2.145	2.18	1.95	2.02	30165	2.02	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20241004	2.33	2.37	2.21	2.24	40047	2.24	down	down	correct
GTIM.US	Good Times Restaurants Inc	20241004	2.75	2.8	2.75	2.78	3675	2.78	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20241004	49.8	50.465	48.925	50.16	1066734	50.16	up	up	correct
GTX.US	Garrett Motion Inc	20241004	8.09	8.1	7.96	8.04	1290601	8.04	down	down	correct
GURE.US	Gulf Resources Inc	20241004	0.911	1	0.911	0.97	50803	0.97	up	up	correct
GVP.US	GSE Systems Inc	20241004	4.06	4.07	4.03	4.065	15818	4.065	up	up	correct
GWRS.US	Global Water Resources Inc	20241004	12.27	12.3431	12.1301	12.3	9491	12.276	up	up	correct
GYRO.US	Gyrodyne LLC	20241004	7.68	7.68	7.68	7.68	330	7.68
HAFC.US	Hanmi Financial Corporation	20241004	18.78	18.9	18.495	18.8	144253	18.8	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20241004	8.63	8.885	8.595	8.72	955825	8.72	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20241004	60.56	61.56	58.51	59.18	1090396	59.18	down	up	incorrect
HAS.US	Hasbro Inc	20241004	72.48	72.57	71.15	72.31	1291333	72.31	down	down	correct
HAYN.US	Haynes International Inc	20241004	59.6	59.6	59.51	59.55	60974	59.55	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20241004	14.44	14.655	14.375	14.62	12711630	14.62	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20241004	23.97	24.14	23.76	24.075	8500	24.075	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20241004	19.95	20.09	19.8581	20.05	60600	20.05	up	up	correct
HBCP.US	Home Bancorp Inc	20241004	40.97	42.08	40.97	41.22	4212	40.9847	up	up	correct
HBIO.US	Harvard Bioscience Inc	20241004	2.48	2.5113	2.385	2.4	116719	2.4	down	down	correct
HBNC.US	Horizon Bancorp Inc	20241004	14.88	15.04	14.72	14.82	127475	14.82	down	up	incorrect
HBT.US	HBT Financial Inc	20241004	21.2	21.31	21.11	21.23	18546	21.23	up	up	correct
HCAT.US	Health Catalyst Inc	20241004	7.83	7.85	7.595	7.7	266854	7.7	down	up	incorrect
HCKT.US	The Hackett Group Inc	20241004	25.67	25.82	25.475	25.62	43263	25.62	down	down	correct
HCM.US	HUTCHMED (China) Limited	20241004	21.1	21.16	20.52	21.01	339849	21.01	down	down	correct
HCSG.US	Healthcare Services Group Inc	20241004	9.83	10.11	9.83	10.05	408715	10.05	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20241004	0.5041	0.5399	0.49	0.5145	25312	0.5145	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20241004	10.47	10.55	10.46	10.54	596658	10.54	up	up	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20241004	11.08	11.08	11.08	11.08	200	11.08
HCWB.US	HCW Biologics Inc. Common Stock	20241004	0.49	0.5499	0.44	0.4505	12964	0.4505	down	down	correct
HDSN.US	Hudson Technologies Inc	20241004	7.79	7.79	7.59	7.6	274921	7.6	down	down	correct
HEAR.US	Turtle Beach Corporation	20241004	15.31	15.32	14.98	15.29	114299	15.29	down	down	correct
HEES.US	H&E Equipment Services Inc	20241004	50.32	50.5	49.31	50.46	222247	50.46	up	up	correct
HELE.US	Helen of Troy Limited	20241004	62.49	63.17	61.73	62.78	412162	62.78	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20241004	0.6498	0.65	0.64	0.65	3882	0.65	up	down	incorrect
HEPS.US	D	20241004	2.32	2.43	2.32	2.41	225379	2.41	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20241004	12.12	12.12	12.12	12.12	386	11.9946
HFFG.US	HF Foods Group Inc	20241004	3.41	3.4899	3.345	3.42	11205	3.42	up	down	incorrect
HFWA.US	Heritage Financial Corporation	20241004	21.12	21.35	20.95	21.13	131677	21.13	up	up	correct
HGBL.US	Heritage Global Inc	20241004	1.61	1.6475	1.61	1.6419	36550	1.6419	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20241004	11.12	11.12	11.12	11.12	0	11.12
HHGCU.US	HHG Capital Corp Unit	20241004	11.5	11.5	11.5	11.5	0	11.5
HIFS.US	Hingham Institution for Savings	20241004	231.86	233.46	231.86	232.04	6728	232.04	up	up	correct
HIHO.US	Highway Holdings Limited	20241004	1.8599	1.8799	1.83	1.85	8824	1.85	down	down	correct
HIMX.US	Himax Technologies Inc	20241004	5.72	5.72	5.515	5.66	686777	5.66	down	down	correct
HITI.US	High Tide Inc. Common Shares	20241004	2.21	2.355	2.2	2.31	852916	2.31	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20241004	3.152	3.2399	3.09	3.17	2947927	3.17	up	down	incorrect
HLIT.US	Harmonic Inc	20241004	13.95	13.9798	13.71	13.76	639933	13.76	down	up	incorrect
HLMN.US	Hillman Solutions Corp	20241004	10.47	10.51	10.175	10.21	504489	10.21	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20241004	173.8	175	171.71	173.6	245097	173.6	down	down	correct
HMNF.US	HMN Financial Inc	20241004	27.16	28.2525	27.16	28.23	18883	28.23	up	up	correct
HMST.US	HomeStreet Inc	20241004	15.45	15.49	15.12	15.16	34290	15.16	down	down	correct
HNNA.US	Hennessy Advisors Inc	20241004	9.882	9.882	9.84	9.84	2149	9.84	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20241004	24.3	24.3	24.25	24.25	1000	24.25	down	down	correct
HNRG.US	Hallador Energy Company	20241004	9.92	10.87	9.85	10.59	997744	10.59	up	up	correct
HNST.US	The Honest Company Inc	20241004	3.52	3.7	3.51	3.55	2585860	3.55	up	up	correct
HOFT.US	Hooker Furniture Corporation	20241004	16.64	16.935	16.64	16.77	12885	16.77	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20241004	1.94	1.94	1.82	1.87	20070	1.87	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20241004	0.01	0.01	0.01	0.01	16261	0.01
HOLX.US	Hologic Inc	20241004	79.7	80.36	79.38	80.24	1245584	80.24	up	up	correct
HON.US	Honeywell International Inc	20241004	204.57	205.08	201.64	203.78	1643484	203.78	down	down	correct
HONE.US	HarborOne Bancorp Inc	20241004	12.48	12.65	12.33	12.39	186051	12.3146	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20241004	23	23.39	22.61	22.89	9729249	22.89	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20241004	4.25	4.28	4	4.05	24335	4.05	down	down	correct
HOPE.US	Hope Bancorp Inc	20241004	12.57	12.625	12.48	12.55	539780	12.55	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20241004	0.818	0.8398	0.78	0.826	67073	0.826	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20241004	2.05	2.05	1.9554	2.03	150432	2.03	down	down	correct
HPK.US	HighPeak Energy Inc	20241004	15.26	15.305	14.975	15.15	307496	15.15	down	down	correct
HPKEW.US	HighPeak Energy Inc	20241004	4.5	4.5	4.5	4.5	0	4.5
HQI.US	HireQuest Inc	20241004	13.58	13.66	13.14	13.46	8181	13.46	down	down	correct
HQY.US	HealthEquity Inc	20241004	79.43	83.22	79.37	83.09	657461	83.09	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20241004	34.93	35.07	34.23	34.6	387445	34.6	down	down	correct
HROW.US	Harrow Health Inc	20241004	50.94	51.81	49.86	50.37	792300	50.37	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20241004	25.73	25.73	25.52	25.65	2000	25.1109	down	up	incorrect
HRTX.US	Heron Therapeutics Inc	20241004	2.08	2.15	2.05	2.12	1333770	2.12	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20241004	10.61	10.648	10.58	10.6	235569	10.49	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20241004	0.54	0.55	0.515	0.55	32041	0.55	up	up	correct
HSIC.US	Henry Schein Inc	20241004	71.45	71.45	70.17	70.56	692279	70.56	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20241004	37.4	37.69	37.01	37.41	107707	37.41	up	up	correct
HSON.US	Hudson Global Inc	20241004	15.8	15.8	15.325	15.72	6447	15.72	down	down	correct
HST.US	Host Hotels & Resorts Inc	20241004	17.61	17.99	17.56	17.86	5337300	17.86	up	up	correct
HSTM.US	HealthStream Inc	20241004	29.73	29.73	28.7	28.97	112724	28.97	down	down	correct
HSTO.US	Histogen Inc	20241004	0.22	0.22	0.22	0.22	3993	0.22
HTBI.US	HomeTrust Bancshares Inc	20241004	32.74	32.75	32.07	32.46	35550	32.46	down	up	incorrect
HTBK.US	Heritage Commerce Corp	20241004	9.57	9.64	9.475	9.54	246829	9.54	down	down	correct
HTHT.US	Huazhu Group Limited	20241004	42.21	42.67	41.15	41.73	2075870	41.73	down	up	incorrect
HTIA.US	Healthcare Trust Inc	20241004	16.6	16.6	16.04	16.4	26000	16.4	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20241004	15.66	15.98	15.65	15.98	2375	15.98	up	up	correct
HTLD.US	Heartland Express Inc	20241004	11.65	11.65	11.305	11.31	218766	11.31	down	down	correct
HTLF.US	Heartland Financial USA Inc	20241004	55.98	56.355	55.43	55.88	274271	55.88	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20241004	25.08	25.16	25.08	25.11	6000	25.11	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20241004	0.5399	0.5496	0.48	0.545	96785	0.545	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20241004	0.05	0.055	0.05	0.054	1600	0.054	up	down	incorrect
HUBG.US	Hub Group Inc	20241004	43.42	43.45	42.34	42.4	356149	42.4	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20241004	2.69	2.6926	2.4601	2.62	48710	2.62	down	down	correct
HUGE.US	FSD Pharma Inc	20241004	3.86	4.7499	3.86	4.6	246242	4.6	up	up	correct
HUIZ.US	Huize Holding Limited	20241004	0.8501	0.95	0.8501	0.91	59212	0.91	up	up	correct
HUMA.US	Humacyte Inc	20241004	5.38	5.55	5.26	5.44	2801108	5.44	up	up	correct
HUMAW.US	Humacyte Inc	20241004	1.9	1.98	1.75	1.86	28773	1.86	down	down	correct
HURC.US	Hurco Companies Inc	20241004	20.65	21.63	20.65	21.51	30878	21.51	up	down	incorrect
HURN.US	Huron Consulting Group Inc	20241004	106.13	107.28	105.83	106.86	72560	106.86	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20241004	12.13	12.28	11.7001	12.02	2561278	12.02	down	down	correct
HWCPZ.US	HWCPZ	20241004	25.81	25.81	25.25	25.41	12800	25.41	down	up	incorrect
HWBK.US	Hawthorn Bancshares Inc	20241004	22.14	22.14	21.96	21.96	1604	21.96	down	down	correct
HWC.US	Hancock Whitney Corporation	20241004	50.81	51.11	50.2	50.73	393019	50.73	down	down	correct
HWKN.US	Hawkins Inc	20241004	124.83	125.415	122.96	125.19	67955	125.19	up	down	incorrect
HYAC.US	Haymaker Acquisition Corp. III	20241004	10.99	10.99	10.69	10.69	2261	10.69	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20241004	0.6724	0.6898	0.6627	0.682	103432	0.682	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20241004	2.58	2.6	2.34	2.41	291461	2.41	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20241004	0.027	0.027	0.027	0.027	29	0.027
HYMCW.US	Hycroft Mining Holding Corporation	20241004	0.0137	0.0137	0.0125	0.0131	20050	0.0131	down	down	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20241004	2.15	2.28	2.08	2.24	93491	2.24	up	up	correct
HYZNW.US	HYZON Motors Inc	20241004	0.0198	0.02	0.0151	0.0152	3703	0.0152	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20241004	17.21	17.465	16.96	17	686510	17	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20241004	10.46	10.5	10.265	10.29	639353	10.29	down	down	correct
IBCP.US	Independent Bank Corporation	20241004	31.88	32.4	31.7	32.36	97740	32.36	up	up	correct
IBEX.US	IBEX Limited	20241004	19.33	19.46	19.06	19.29	91199	19.29	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20241004	146.63	147.85	145.39	147.85	665023	147.85	up	up	correct
IBOC.US	International Bancshares Corporation	20241004	58.55	58.77	57.98	58.58	167746	58.58	up	down	incorrect
IBRX.US	ImmunityBio Inc	20241004	3.42	3.475	3.375	3.43	1552128	3.43	up	down	incorrect
IBTX.US	Independent Bank Group Inc	20241004	57.22	57.49	56.435	57.35	133307	57.35	up	up	correct
ICAD.US	iCAD Inc	20241004	1.5305	1.57	1.5305	1.56	56150	1.56	up	up	correct
ICCC.US	ImmuCell Corporation	20241004	3.7	3.8152	3.65	3.65	10811	3.65	down	down	correct
ICCH.US	ICC Holdings Inc	20241004	23.007	23.0486	22.9717	23.0175	8888	23.0175	up	up	correct
ICCM.US	Icecure Medical	20241004	0.61	0.625	0.605	0.6071	410050	0.6071	down	down	correct
ICFI.US	ICF International Inc	20241004	166.64	167.14	164.99	166.39	83366	166.39	down	down	correct
ICHR.US	Ichor Holdings Ltd	20241004	30.91	31.27	30.53	30.95	151812	30.95	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20241004	3.07	3.17	3.012	3.17	15355	3.17	up	up	correct
ICLR.US	ICON Public Limited Company	20241004	294.86	299.05	291.86	293.54	482725	293.54	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20241004	3.16	3.21	3.15	3.194	42400	3.0789	up	down	incorrect
ICUI.US	ICU Medical Inc	20241004	178.88	181.76	176.87	179.2	268478	179.2	up	up	correct
IDCC.US	InterDigital Inc	20241004	145.18	145.18	142.35	143.38	220931	142.9384	down	down	correct
IDEX.US	Ideanomics Inc	20241004	0.035	0.17	0.035	0.035	11962	0.035
IDN.US	Intellicheck Inc	20241004	2.05	2.1	1.98	2.1	44731	2.1	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20241004	489.56	492.41	475	477.67	468700	477.67	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20241004	29.39	30	29.05	29.97	638999	29.97	up	up	correct
IEP.US	Icahn Enterprises L.P	20241004	13.58	13.7982	13.43	13.68	657723	13.68	up	up	correct
IESC.US	IES Holdings Inc	20241004	207.59	208	202.08	207.2	120558	207.2	down	down	correct
IFBD.US	Infobird Co. Ltd	20241004	2.07	2.1399	2.06	2.11	32363	2.11	up	up	correct
IFMK.US	iFresh Inc	20241004	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20241004	1.53	1.58	1.53	1.56	40500	1.56	up	down	incorrect
IGIC.US	International General Insurance Holdings Ltd	20241004	18.84	19.17	18.84	19.17	61904	19.17	up	up	correct
IGMS.US	IGM Biosciences Inc	20241004	15.09	16.64	14.908	15.41	265309	15.41	up	up	correct
IHRT.US	iHeartMedia Inc	20241004	2.14	2.18	1.935	1.97	763960	1.97	down	down	correct
III.US	Information Services Group Inc	20241004	3.29	3.29	3.19	3.25	171036	3.25	down	down	correct
IIIV.US	i3 Verticals Inc	20241004	21.56	22.04	21.24	21.96	378109	21.96	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20241004	1.42	1.4491	1.35	1.37	174014	1.37	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20241004	0.28	0.28	0.28	0.28	100	0.28
IKNA.US	Ikena Oncology Inc	20241004	1.68	1.72	1.67	1.7	21303	1.7	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20241004	1.305	1.31	1.26	1.26	6940	1.26	down	down	correct
ILMN.US	Illumina Inc	20241004	138.73	141.88	136.11	141.43	2985600	141.43	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20241004	4.7	4.71	4.555	4.61	266575	4.5981	down	down	correct
IMAB.US	I	20241004	1.36	1.4095	1.34	1.39	231455	1.39	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20241004	10.83	10.83	10.83	10.83	1000	10.83
IMAQR.US	International Media Acquisition Corp. Rights	20241004	0.088	0.088	0.05	0.05	1298	0.05	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20241004	11.79	11.79	11.79	11.79	160	11.79
IMCC.US	IM Cannabis Corp	20241004	2.23	2.2899	2.17	2.27	10160	2.27	up	up	correct
IMCR.US	Immunocore Holdings plc	20241004	30.62	31.48	30.5901	31.11	159009	31.11	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20241004	62.62	66	62.62	63.67	343630	63.4995	up	up	correct
IMMP.US	Immutep Limited	20241004	2.09	2.09	2.02	2.05	85661	2.05	down	down	correct
IMMR.US	Immersion Corporation	20241004	8.84	8.98	8.7843	8.84	314997	8.84
IMNM.US	Immunome Inc	20241004	13.74	13.91	13.1	13.17	542281	13.17	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20241004	23.13	23.2	23	23.12	8527	23.12	down	down	correct
IMRN.US	Immuron Limited	20241004	2.6899	2.69	2.59	2.69	5242	2.69	up	up	correct
IMRX.US	Immuneering Corporation	20241004	2.37	2.7	2.37	2.47	1144476	2.47	up	up	correct
IMTE.US	Integrated Media Technology Limited	20241004	1.24	1.24	1.21	1.22	968	1.22	down	down	correct
IMTX.US	Immatics N.V	20241004	10.48	10.92	10.46	10.86	264120	10.86	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20241004	1.65	1.96	1.65	1.96	2900	1.96	up	up	correct
IMUX.US	Immunic Inc	20241004	1.63	1.63	1.58	1.61	141714	1.61	down	down	correct
IMVT.US	Immunovant Inc	20241004	29.73	30.6599	29.53	30.51	762855	30.51	up	down	incorrect
IMXI.US	International Money Express Inc	20241004	17.38	17.57	17.28	17.51	199846	17.51	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20241004	0.264	0.27	0.26	0.2633	222235	0.2633	down	down	correct
INBK.US	First Internet Bancorp	20241004	31.13	34.2377	31.13	33.83	43968	33.83	up	up	correct
INBKZ.US	INBKZ	20241004	25.27	25.27	25.163	25.2	1600	25.2	down	up	incorrect
INBX.US	Inhibrx Inc	20241004	15.06	15.06	14.67	14.76	53308	14.76	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20241004	1.86	1.88	1.8101	1.87	9792	1.87	up	up	correct
INCY.US	Incyte Corporation	20241004	67.37	67.56	66.45	67.49	1236688	67.49	up	up	correct
INDB.US	Independent Bank Corp	20241004	58.24	58.74	57.3	57.97	258445	57.97	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20241004	3.95	3.97	3.74	3.84	5896000	3.84	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20241004	1.2161	1.2161	1.13	1.16	2850	1.16	down	down	correct
INFN.US	Infinera Corporation	20241004	6.86	6.88	6.72	6.75	3735070	6.75	down	down	correct
INGN.US	Inogen Inc	20241004	9.41	9.41	9.11	9.12	86013	9.12	down	up	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20241004	0.7499	0.7623	0.715	0.7171	14435	0.7171	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20241004	0.218	0.218	0.2	0.202	365200	0.202	down	down	correct
INMB.US	INmune Bio Inc	20241004	5.37	5.47	5.1655	5.46	147248	5.46	up	up	correct
INMD.US	InMode Ltd	20241004	15.37	15.8	15.37	15.78	1176655	15.78	up	up	correct
INN.US	PF	20241004	21.2	21.38	21.15	21.15	2518	21.15	down	down	correct
INNV.US	InnovAge Holding Corp	20241004	5.44	5.53	5.2891	5.5	28491	5.5	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20241004	5.61	5.79	5.55	5.55	370121	5.55	down	down	correct
INOD.US	Innodata Inc	20241004	16.27	16.61	15.55	15.57	375744	15.57	down	down	correct
INOV.US	Inovalon Holdings Inc	20241004	29.495	29.495	29.495	29.495	0	29.495
INSE.US	Inspired Entertainment Inc	20241004	9.49	9.61	9.46	9.55	44791	9.55	up	down	incorrect
INSG.US	Inseego Corp	20241004	16.2	16.51	15.65	16.48	135621	16.48	up	up	correct
INSM.US	Insmed Incorporated	20241004	72.31	72.68	71.17	72.27	1251808	72.27	down	down	correct
INTA.US	Intapp Inc. Common Stock	20241004	47.69	48.24	46.89	47.06	821622	47.06	down	down	correct
INTC.US	Intel Corporation	20241004	22.7	22.91	22.3	22.59	49966930	22.59	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20241004	11.01	11.01	11.01	11.01	0	11.01
INTG.US	The InterGroup Corporation	20241004	15.3	16.57	15.3	16.4	20634	16.4	up	down	incorrect
INTU.US	Intuit Inc	20241004	608.2	614.34	605.12	610.67	1220267	609.6483	up	up	correct
INTZ.US	Intrusion Inc	20241004	0.8585	0.875	0.8585	0.87	41098	0.87	up	up	correct
INVA.US	Innoviva Inc	20241004	19.57	19.83	19.54	19.67	283071	19.67	up	down	incorrect
INVE.US	Identiv Inc	20241004	3.49	3.55	3.42	3.5	54620	3.5	up	up	correct
INVO.US	INVO Bioscience Inc	20241004	0.695	0.7101	0.695	0.7	91581	0.7	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20241004	0.83	0.85	0.793	0.819	676500	0.819	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20241004	0.12	0.16	0.1103	0.16	2190	0.16	up	up	correct
INZY.US	Inozyme Pharma Inc	20241004	5.16	5.24	5.104	5.17	165130	5.17	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20241004	1.021	1.1912	1.02	1.15	372190	1.15	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20241004	37.79	38.02	37.12	37.91	1301300	37.91	up	up	correct
IOSP.US	Innospec Inc	20241004	111.78	112.33	110.92	112.28	54365	112.28	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20241004	9.99	10.47	9.87	10.46	4122400	10.46	up	down	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20241004	0.55	0.63	0.55	0.625	603206	0.625	up	up	correct
IPAR.US	Inter Parfums Inc	20241004	124.07	124.575	122.89	123.98	111901	123.98	down	up	incorrect
IPDN.US	Professional Diversity Network Inc	20241004	0.9503	1.01	0.8899	0.99	154580	0.99	up	up	correct
IPGP.US	IPG Photonics Corporation	20241004	74.04	74.865	73.52	74.4	151118	74.4	up	up	correct
IPHA.US	Innate Pharma S.A	20241004	2.1	2.24	2.1	2.1683	1928	2.1683	up	up	correct
IPSC.US	Century Therapeutics Inc.	20241004	1.56	1.565	1.47	1.55	269121	1.55	down	down	correct
IPW.US	iPower Inc.	20241004	2.08	2.17	1.65	1.68	1325269	1.68	down	down	correct
IPWR.US	Ideal Power Inc	20241004	7.78	7.93	7.75	7.93	5041	7.93	up	up	correct
IQ.US	iQIYI Inc	20241004	3.1	3.14	2.98	3.1	27911109	3.1
IRBT.US	iRobot Corporation	20241004	8.78	8.92	8.38	8.5	522231	8.5	down	up	incorrect
IRDM.US	Iridium Communications Inc	20241004	31.9	32.3	29.895	29.95	1370374	29.95	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20241004	8.08	8.74	7.98	8.68	11921450	8.68	up	up	correct
IRIX.US	IRIDEX Corporation	20241004	1.74	1.77	1.57	1.69	150622	1.69	down	up	incorrect
IRMD.US	IRadimed Corporation	20241004	49.42	49.9799	49.06	49.82	25652	49.82	up	up	correct
IROQ.US	IF Bancorp Inc	20241004	19.3	19.3	19.3	19.3	11	19.3
IRTC.US	iRhythm Technologies Inc	20241004	65.92	66.845	61.36	62.71	894886	62.71	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20241004	4.31	4.37	4.24	4.3	855334	4.3	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20241004	5.16	5.37	5.0401	5.23	86218	5.23	up	up	correct
ISRG.US	Intuitive Surgical Inc	20241004	484.45	484.45	476.5968	481.95	903893	481.95	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20241004	6.54	6.65	6.36	6.64	28670	6.64	up	up	correct
ISTR.US	Investar Holding Corporation	20241004	18.62	19	18.62	18.91	27265	18.91	up	down	incorrect
ITCI.US	Intra	20241004	72.71	72.97	72.32	72.89	264594	72.89	up	up	correct
ITI.US	Iteris Inc	20241004	7.18	7.18	7.16	7.16	348210	7.16	down	down	correct
ITIC.US	Investors Title Company	20241004	226.28	226.79	222.87	225	11504	225	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20241004	9.61	10.075	9.59	10.02	445192	10.02	up	up	correct
ITRI.US	Itron Inc	20241004	105.04	106.11	103.79	104.93	187110	104.93	down	down	correct
ITRM.US	Iterum Therapeutics plc	20241004	1	1.02	0.9798	1.005	123593	1.005	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20241004	26.13	26.235	25.865	26.23	45013	26.23	up	up	correct
IVA.US	Inventiva S.A	20241004	1.79	1.9	1.78	1.8715	14728	1.8715	up	up	correct
IVAC.US	Intevac Inc	20241004	3.41	3.46	3.36	3.36	24462	3.36	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20241004	11.41	11.41	11.41	11.41	0	11.41
IZEA.US	IZEA Worldwide Inc	20241004	2.623	2.664	2.522	2.61	16474	2.61	down	down	correct
JACK.US	Jack in the Box Inc	20241004	44.02	45.44	43.02	45.15	735740	45.15	up	up	correct
JAGX.US	Jaguar Health Inc	20241004	1.35	1.35	1.28	1.28	242800	1.28	down	down	correct
JAKK.US	JAKKS Pacific Inc	20241004	24.97	25.72	24.8	25.62	36197	25.62	up	up	correct
JAMF.US	Jamf Holding Corp	20241004	17.12	17.34	17.019	17.27	272879	17.27	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20241004	44.72	45.48	43.44	45.02	412782	45.02	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20241004	109.5	110.88	108.8	109.38	330587	109.38	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20241004	169	169	162.86	164.52	642724	164.52	down	down	correct
JBLU.US	JetBlue Airways Corporation	20241004	6.83	7.65	6.75	7.3	45220129	7.3	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20241004	93.11	93.98	93.11	93.38	32287	93.38	up	up	correct
JD.US	JD.com Inc	20241004	46.28	47	45.76	46.97	30001100	46.97	up	up	correct
JFIN.US	Jiayin Group Inc	20241004	8.5	8.5	7.47	7.62	382468	7.62	down	up	incorrect
JFU.US	9F Inc	20241004	2.56	2.98	2.56	2.79	226423	2.79	up	down	incorrect
JG.US	Aurora Mobile Limited	20241004	8.24	9.5	8.06	9.4	83012	9.4	up	up	correct
JJSF.US	J & J Snack Foods Corp	20241004	169.74	170.925	169.33	170.23	31360	170.23	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20241004	184.29	184.82	181.635	182.14	526979	182.14	down	down	correct
JOUT.US	Johnson Outdoors Inc	20241004	35	35.31	34.395	34.65	36031	34.3148	down	down	correct
JPM.US	PM	20241004	21.25	21.26	21.15	21.15	150756	21.15	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20241004	2.95	3.03	2.95	2.99	4233	2.99	up	up	correct
JRVR.US	James River Group Holdings Ltd	20241004	6.35	6.64	6.35	6.59	347908	6.59	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20241004	20.7	20.8	20.62	20.62	5900	20.62	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20241004	16.66	16.9	15.77	16.08	109400	16.08	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20241004	0.178	0.205	0.178	0.205	1844	0.205	up	up	correct
JVA.US	Coffee Holding Co. Inc	20241004	2.93	3.1199	2.93	3.01	45080	3.01	up	up	correct
JWEL.US	Jowell Global Ltd	20241004	1.84	1.875	1.67	1.71	18317	1.71	down	down	correct
JYNT.US	The Joint Corp	20241004	11.16	11.41	10.98	11.12	35905	11.12	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20241004	1.57	1.57	1.42	1.44	15404	1.44	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20241004	5.2817	5.4	5.2501	5.4	9210	5.4	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20241004	71.72	72.305	71.17	71.8	74589	70.9786	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20241004	11.61	11.82	11.14	11.36	448251	11.36	down	down	correct
KARO.US	Karooooo Ltd	20241004	38.71	39.64	37.11	39.5	24822	39.5	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20241004	1.1	1.11	1.05	1.05	218300	1.05	down	down	correct
KBNT.US	Kubient Inc	20241004	0.0001	0.0001	0.0001	0.0001	500	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20241004	4.09	4.14	3.83	3.9	3630049	3.9	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20241004	36.58	36.59	36.24	36.39	9473500	36.39	down	down	correct
KE.US	Kimball Electronics Inc	20241004	17.65	17.89	17.49	17.51	113371	17.51	down	down	correct
KELYA.US	Kelly Services Inc	20241004	20.95	21.04	20.59	20.6	104748	20.6	down	down	correct
KELYB.US	Kelly Services Inc	20241004	20.68	20.7	20.68	20.7	400	20.7	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20241004	31.961	32.49	31.305	31.64	19941	31.64	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20241004	3.36	3.36	3.07	3.3331	9294	3.3331	down	down	correct
KFRC.US	Kforce Inc	20241004	57.86	58.09	56.66	57.03	184156	57.03	down	up	incorrect
KHC.US	The Kraft Heinz Company	20241004	34.17	34.64	34.058	34.59	4808400	34.59	up	up	correct
KIDS.US	OrthoPediatrics Corp	20241004	26.11	26.26	25.49	25.93	94882	25.93	down	down	correct
KINS.US	Kingstone Companies Inc	20241004	8.95	9.2364	8.95	8.99	69260	8.99	up	up	correct
KIRK.US	Kirkland's Inc	20241004	2.08	2.1374	1.995	2.05	53776	2.05	down	up	incorrect
KLAC.US	KLA Corporation	20241004	800.46	800.46	777.2102	787.39	757463	787.39	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20241004	0.0001	0.0001	0.0001	0.0001	300	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20241004	46.01	46.01	44.72	45.08	258066	45.08	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20241004	1.31	1.35	1.3	1.31	104705	1.31
KLXE.US	KLX Energy Services Holdings Inc	20241004	5.75	5.91	5.655	5.71	83102	5.71	down	down	correct
KMDA.US	Kamada Ltd	20241004	5.24	5.24	5.17	5.2	13392	5.2	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20241004	1.9	1.97	1.76	1.85	274906	1.85	down	up	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20241004	24.57	24.735	24.24	24.48	142070	24.48	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20241004	483.18	489.175	479.28	486.93	104349	486.93	up	up	correct
KOD.US	Kodiak Sciences Inc	20241004	2.65	2.75	2.625	2.66	93663	2.66	up	up	correct
KOPN.US	Kopin Corporation	20241004	0.774	0.774	0.7451	0.7502	850052	0.7502	down	down	correct
KOSS.US	Koss Corporation	20241004	7.07	7.19	6.95	7.12	146896	7.12	up	down	incorrect
KPLT.US	Katapult Holdings Inc	20241004	10.04	10.4615	10.0001	10.25	14097	10.25	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20241004	0.0055	0.0064	0.0054	0.0064	115342	0.0064	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20241004	3.56	3.56	3.38	3.455	15012	3.455	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20241004	0.8793	0.9274	0.8402	0.8874	686040	0.8874	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20241004	1.03	1.03	1.03	1.03	0	1.03
KRKR.US	36Kr Holdings Inc	20241004	5.12	5.82	4.86	5.607	35200	5.607	up	down	incorrect
KRMD.US	Repro Med Systems Inc	20241004	2.5885	2.69	2.5885	2.62	4326	2.62	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20241004	26.01	26.64	25.84	26.31	559821	26.31	up	up	correct
KRNY.US	Kearny Financial Corp	20241004	6.76	6.77	6.62	6.64	213034	6.64	down	down	correct
KRON.US	Kronos Bio Inc	20241004	0.9605	0.9999	0.9605	0.9928	26533	0.9928	up	up	correct
KROS.US	Keros Therapeutics Inc	20241004	60.21	61.33	59.495	60.9	282542	60.9	up	up	correct
KRT.US	Karat Packaging Inc	20241004	25.595	25.595	25.2616	25.49	11191	25.49	down	down	correct
KRUS.US	Kura Sushi USA Inc	20241004	79.95	84.615	78.78	83.51	132682	83.51	up	down	incorrect
KRYS.US	Krystal Biotech Inc	20241004	178.48	179.45	175.81	177.11	120468	177.11	down	down	correct
KTCC.US	Key Tronic Corporation	20241004	5.58	5.7872	5.5201	5.595	6257	5.595	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20241004	25.21	25.315	24.32	24.75	1271588	24.75	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20241004	0.1899	0.2213	0.1899	0.211	3391248	7.385	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20241004	5.09	5.45	5.09	5.34	25934	5.34	up	down	incorrect
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20241004	0.0379	0.038	0.0361	0.0361	6135	0.0361	down	up	incorrect
KURA.US	Kura Oncology Inc	20241004	18.35	18.65	18.03	18.04	452400	18.04	down	down	correct
KVHI.US	KVH Industries Inc	20241004	4.8301	4.8868	4.8	4.84	5493	4.84	up	up	correct
KXIN.US	Kaixin Auto Holdings	20241004	0.422	0.492	0.331	0.346	917025	20.76	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20241004	44.07	44.19	42.71	43.06	329073	43.06	down	up	incorrect
KZIA.US	Kazia Therapeutics Limited	20241004	0.4286	0.4557	0.4286	0.4402	36515	4.402	up	up	correct
KZR.US	Kezar Life Sciences Inc	20241004	0.811	0.83	0.703	0.7975	130476	7.975	down	up	incorrect
LAKE.US	Lakeland Industries Inc	20241004	19.37	19.545	19.19	19.25	17789	19.25	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20241004	131.56	133.24	130.77	132.61	287342	132.61	up	up	correct
LANC.US	Lancaster Colony Corporation	20241004	176.58	178.14	176.02	176.91	71715	176.91	up	up	correct
LAND.US	Gladstone Land Corporation	20241004	13.85	13.8764	13.76	13.8	183483	13.7517	down	down	correct
LANDM.US	Gladstone Land Corporation	20241004	24.53	24.551	24.45	24.55	1681	24.4461	up	up	correct
LANDO.US	Gladstone Land Corporation	20241004	22.705	22.792	22.6	22.71	1600	22.5809	up	down	incorrect
LARAX.US	LARAX	20241004	9.06	9.06	9.06	9.06	0	9.06
LARK.US	Landmark Bancorp Inc	20241004	20.3	20.3128	20.01	20.01	935	20.01	down	down	correct
LASR.US	nLIGHT Inc	20241004	10.95	11.1	10.82	11.03	287787	11.03	up	up	correct
LAUR.US	Laureate Education Inc	20241004	15.83	15.85	15.67	15.8	332602	15.8	down	down	correct
LAZR.US	Luminar Technologies Inc	20241004	0.86	0.96	0.8501	0.8872	52028832	0.8872	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20241004	35.5	37.5799	35.2125	36.22	1843947	36.22	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20241004	77.2	77.79	76.66	77.44	93073	77.44	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20241004	77.65	78.3	77.17	77.91	913099	77.91	up	down	incorrect
LBRDP.US	Liberty Broadband Corporation	20241004	24.1	24.41	23.995	24.29	6133	24.29	up	up	correct
LBTYA.US	Liberty Global plc	20241004	21	21.21	20.91	20.97	885800	20.97	down	down	correct
LBTYB.US	Liberty Global plc	20241004	20.71	20.71	20.71	20.71	327	20.71
LBTYK.US	Liberty Global plc	20241004	21.82	21.91	21.6	21.65	629957	21.65	down	down	correct
LCAPW.US	Lionheart Acquisition Corporation II	20241004	0.049	0.049	0.049	0.049	0	0.049
LCID.US	Lucid Group Inc. Common Stock	20241004	3.43	3.45	3.28	3.34	28359100	3.34	down	down	correct
LCNB.US	LCNB Corp	20241004	14.62	14.68	14.45	14.68	7352	14.68	up	up	correct
LCRDX.US	LCRDX	20241004	9.06	9.06	9.06	9.06	0	9.06
LCRUX.US	LCRUX	20241004	9.06	9.06	9.06	9.06	0	9.06
LCUT.US	Lifetime Brands Inc	20241004	6.45	6.63	6.42	6.5	29210	6.5	up	up	correct
LE.US	Lands' End Inc	20241004	16.49	16.9799	16.33	16.6	123843	16.6	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20241004	192.71	192.71	188.51	191.5	261202	191.5	down	down	correct
LEDS.US	SemiLEDs Corporation	20241004	1.15	1.25	1.1405	1.225	18802	1.225	up	down	incorrect
LEE.US	Lee Enterprises Incorporated	20241004	8.8301	8.8301	8.8301	8.8301	375	8.8301
LEGH.US	Legacy Housing Corporation	20241004	26.95	27.16	26.34	26.57	30502	26.57	down	down	correct
LEGN.US	Legend Biotech Corporation	20241004	48.92	50.83	48.3	49.07	716784	49.07	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20241004	45.63	45.63	45.63	45.63	0	45.63
LESL.US	Leslie's Inc	20241004	2.79	2.94	2.75	2.8	5055929	2.8	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20241004	3.31	3.3751	3.17	3.19	85068	3.19	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20241004	0.92	1.1447	0.92	1.1447	755	1.1447	up	up	correct
LFMD.US	LifeMD Inc	20241004	4.78	5.03	4.71	4.83	514219	4.83	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20241004	22	22.1712	22	22.15	2666	22.15	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20241004	6.97	6.98	6.842	6.91	933933	6.91	down	up	incorrect
LFUS.US	Littelfuse Inc	20241004	258.45	259.48	256.25	258.39	45260	258.39	down	down	correct
LFVN.US	LifeVantage Corporation	20241004	11.59	11.99	11.38	11.4	58662	11.4	down	up	incorrect
LGHL.US	Lion Group Holding Ltd	20241004	0.2263	0.2366	0.22	0.2283	697006	0.2283	up	up	correct
LGHLW.US	Lion Financial Group Limited	20241004	0.0092	0.0092	0.0073	0.0091	42440	0.0091	down	down	correct
LGIH.US	LGI Homes Inc	20241004	115.89	115.89	109.16	111.4	348342	111.4	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20241004	103.64	105.74	102.2	104.78	72500	104.78	up	up	correct
LGO.US	Largo Resources Ltd	20241004	1.96	2.07	1.9506	2	78208	2	up	up	correct
LGVN.US	Longeveron Inc	20241004	1.8	1.85	1.76	1.85	458840	1.85	up	down	incorrect
LI.US	Li Auto Inc	20241004	29.35	29.61	28.65	29.285	11111305	29.285	down	down	correct
LIDR.US	Aeye Inc	20241004	1.18	1.18	1.12	1.17	80810	1.17	down	down	correct
LIDRW.US	AEye Inc	20241004	0.007	0.007	0.007	0.007	3500	0.007
LILA.US	Liberty Latin America Ltd	20241004	9.67	9.79	9.58	9.78	146923	9.78	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20241004	9.57	9.69	9.54	9.67	421200	9.67	up	up	correct
LILM.US	Lilium NV	20241004	0.75	0.799	0.74	0.79	2311400	0.79	up	up	correct
LILMW.US	Lilium Equity Warrants	20241004	0.099	0.1	0.099	0.1	27659	0.1	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20241004	11.58	11.645	11.5	11.63	91104	11.63	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20241004	9.07	9.29	9	9.23	117742	9.23	up	up	correct
LINK.US	Interlink Electronics Inc	20241004	3.51	3.7125	3.51	3.6861	1303	3.6861	up	up	correct
LIQT.US	LiqTech International Inc	20241004	2.35	2.48	2.3422	2.48	846	2.48	up	up	correct
LITE.US	Lumentum Holdings Inc	20241004	67.98	68.81	66.68	68.8	2260693	68.8	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20241004	0.319	0.345	0.3129	0.33	130411	0.33	up	up	correct
LIVE.US	Live Ventures Incorporated	20241004	15.35	15.542	14.52	14.95	27640	14.95	down	down	correct
LIVN.US	LivaNova PLC	20241004	53.88	54.81	53.21	53.83	558868	53.83	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20241004	1.77	1.95	1.77	1.85	4505	1.85	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20241004	0.052	0.052	0.052	0.052	100	0.052
LTIFX.US	LTIFX	20241004	15.02	15.02	15.02	15.02	0	15.02
LKCO.US	Luokung Technology Corp	20241004	2.72	2.84	2.62	2.765	94730	2.765	up	up	correct
LKFN.US	Lakeland Financial Corporation	20241004	63.54	63.65	62.93	63.47	71290	63.003	down	down	correct
LKQ.US	LKQ Corporation	20241004	39.69	39.96	39.08	39.22	2194460	39.22	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20241004	91.83	92.005	90.09	91.62	117249	91.62	down	down	correct
LMB.US	Limbach Holdings Inc	20241004	78.2	78.85	76.13	77.38	78392	77.38	down	up	incorrect
LMFA.US	LM Funding America Inc	20241004	2.7	2.7	2.49	2.55	49075	2.55	down	down	correct
LMNR.US	Limoneira Company	20241004	26.52	27.15	26.42	27	36994	26.925	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20241004	0.16	0.16	0.16	0.16	205	0.16
LNSR.US	LENSAR Inc	20241004	4.62	4.76	4.27	4.485	31193	4.485	down	up	incorrect
LNT.US	Alliant Energy Corporation	20241004	60.26	60.37	59.73	60.19	935730	60.19	down	down	correct
LNTH.US	Lantheus Holdings Inc	20241004	107.96	108.63	105.98	107.785	296412	107.785	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20241004	5.67	5.7498	5.59	5.73	25255	5.6176	up	up	correct
LOB.US	Live Oak Bancshares Inc	20241004	47.25	47.47	46.845	47.08	96369	47.08	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20241004	13.36	13.41	13.2301	13.4	112537	13.4	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20241004	5.79	5.95	5.71	5.93	407500	5.93	up	down	incorrect
LOGI.US	Logitech International S.A	20241004	85.36	85.72	84.76	85.66	473064	85.66	up	down	incorrect
LOOP.US	Loop Industries Inc	20241004	1.691	1.74	1.6701	1.68	9792	1.68	down	down	correct
LOPE.US	Grand Canyon Education Inc	20241004	139.11	139.91	138.23	139.23	106293	139.23	up	down	incorrect
LOVE.US	The Lovesac Company	20241004	25.72	25.96	25.445	25.63	148863	25.63	down	down	correct
LPCN.US	Lipocine Inc	20241004	4.58	5	4.58	4.66	30288	4.66	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20241004	239.64	244.2	238.33	243.02	1095363	243.02	up	up	correct
LPRO.US	Open Lending Corporation	20241004	5.91	5.94	5.81	5.88	218697	5.88	down	down	correct
LPSN.US	LivePerson Inc	20241004	1.2	1.28	1.18	1.25	1914152	1.25	up	up	correct
LPTH.US	LightPath Technologies Inc	20241004	1.51	1.51	1.45	1.5	27266	1.5	down	up	incorrect
LPTX.US	Leap Therapeutics Inc	20241004	2.49	2.56	2.41	2.56	37885	2.56	up	up	correct
LQDA.US	Liquidia Corporation	20241004	10.13	10.21	9.96	10.03	853397	10.03	down	down	correct
LQDT.US	Liquidity Services Inc	20241004	22.11	22.28	21.97	22.18	37915	22.18	up	up	correct
LRCX.US	Lam Research Corporation	20241004	82.97	83.09	80.49	81.54	7589684	81.54	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20241004	23.655	24.0379	23.655	24.0379	294	24.0379	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20241004	6.6	6.753	6.395	6.65	604973	6.65	up	down	incorrect
LSCC.US	Lattice Semiconductor Corporation	20241004	53.5	53.65	52.35	53.01	1749891	53.01	down	down	correct
LSEA.US	Landsea Homes Corporation	20241004	12.04	12.04	11.46	11.7	211887	11.7	down	down	correct
LSEAW.US	Landsea Homes Corporation	20241004	0.26	0.26	0.26	0.26	6000	0.26
LSTR.US	Landstar System Inc	20241004	182.39	184.115	176.74	177.15	238628	177.15	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20241004	14.85	14.85	14.85	14.85	0	14.85
LTBR.US	Lightbridge Corporation	20241004	3.26	3.3948	2.9	3.12	446274	3.12	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20241004	13.98	13.98	13.98	13.98	0	13.98
LTCH.US	Latch Inc	20241004	0.45	0.5	0.45	0.5	426500	0.5	up	up	correct
LTRN.US	Lantern Pharma Inc	20241004	3.6	3.8428	3.5501	3.77	23757	3.77	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20241004	0.5	0.5	0.46	0.47	5100	0.47	down	up	incorrect
LTRPB.US	Liberty TripAdvisor Holdings Inc	20241004	4.15	4.15	4.15	4.15	0	4.15
LTRX.US	Lantronix Inc	20241004	3.96	4	3.88	3.89	158717	3.89	down	down	correct
LTRYW.US	Lottery Com	20241004	0.0086	0.01	0.0085	0.01	67561	0.01	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20241004	0.82	0.8342	0.81	0.8101	58075	0.8101	down	up	incorrect
LULU.US	Lululemon Athletica Inc	20241004	267.77	274.66	267.12	270.38	2175200	270.38	up	up	correct
LUMO.US	Lumos Pharma Inc	20241004	3.565	3.69	3.44	3.54	25968	3.54	down	up	incorrect
LUNA.US	Luna Innovations Incorporated	20241004	2.05	2.14	2.03	2.08	72329	2.08	up	up	correct
LUNG.US	Pulmonx Corporation	20241004	7.47	7.47	7.26	7.3	85622	7.3	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20241004	1.57	1.59	1.5	1.5	9384	1.5	down	up	incorrect
LVO.US	LiveOne Inc	20241004	0.71	0.71	0.6611	0.68	529734	0.68	down	down	correct
LVTX.US	Lava Therapeutics B.V	20241004	1.71	1.75	1.66	1.71	15568	1.71
LWAY.US	Lifeway Foods Inc	20241004	26.26	26.68	25.9	26.49	91403	26.49	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20241004	2.76	2.84	2.734	2.8	266208	2.8	up	up	correct
LX.US	LexinFintech Holdings Ltd	20241004	3.65	3.89	3.53	3.64	8678242	3.64	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20241004	3.66	3.912	3.51	3.57	55300	3.57	down	down	correct
LYFT.US	Lyft Inc	20241004	12.75	12.77	12.43	12.57	6711087	12.57	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20241004	1.63	1.71	1.62	1.69	2962697	1.69	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20241004	1.25	1.25	1.205	1.22	259126	1.22	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20241004	0.2439	0.245	0.2272	0.2374	761208	0.2374	down	down	correct
LYTS.US	LSI Industries Inc	20241004	16.15	16.45	16.013	16.4	84068	16.4	up	up	correct
LZ.US	LegalZoom.com Inc	20241004	6.42	6.6	6.345	6.6	886355	6.6	up	up	correct
MANH.US	Manhattan Associates Inc	20241004	280.28	282.63	277.06	282.41	284020	282.41	up	down	incorrect
MAPS.US	WM Technology Inc	20241004	0.8555	0.8897	0.8503	0.889	186144	0.889	up	up	correct
MAPSW.US	WM Technology Inc	20241004	0.021	0.0244	0.0191	0.0201	385696	0.0201	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20241004	11.42	11.42	11.42	11.42	218	11.42
MAQCU.US	Maquia Capital Acquisition Corporation	20241004	11.02	11.02	11.02	11.02	0	11.02
MAR.US	Marriott International Inc	20241004	253.28	254.84	252.22	254.61	1129400	254.61	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20241004	15.81	16.64	15.55	16.31	32244300	16.31	up	up	correct
MARK.US	Remark Holdings Inc	20241004	0.119	0.15	0.1101	0.1362	1617036	0.1362	up	up	correct
MARPS.US	Marine Petroleum Trust	20241004	4.63	4.63	4.3	4.5	37606	4.5	down	down	correct
MASI.US	Masimo Corporation	20241004	133.14	139.615	132.67	138.83	2475413	138.83	up	up	correct
MASS.US	908 Devices Inc	20241004	3.53	3.57	3.43	3.5	116044	3.5	down	down	correct
MAT.US	Mattel Inc	20241004	19.14	19.425	19.12	19.26	1809314	19.26	up	down	incorrect
MATW.US	Matthews International Corporation	20241004	21.95	22.045	21.66	21.92	164235	21.92	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20241004	0.086	0.088	0.083	0.084	197909	8.4	down	down	correct
MBCN.US	Middlefield Banc Corp	20241004	28.89	28.89	28.18	28.49	3210	28.49	down	down	correct
MBIN.US	Merchants Bancorp	20241004	44.38	44.63	43.885	44.29	57744	44.29	down	up	incorrect
MBINN.US	Merchants Bancorp	20241004	24.09	24.29	23.9971	24.25	16435	24.25	up	up	correct
MBINO.US	Merchants Bancorp	20241004	25.22	25.22	25.16	25.16	2800	25.16	down	down	correct
MBIO.US	Mustang Bio Inc	20241004	0.2269	0.2372	0.211	0.2184	504179	0.2184	down	down	correct
MBNKP.US	Medallion Bank	20241004	24.984	24.984	24.8388	24.9294	1284	24.9294	down	down	correct
MBOT.US	Microbot Medical Inc	20241004	0.9077	0.91	0.9	0.9011	56528	0.9011	down	down	correct
MBRX.US	Moleculin Biotech Inc	20241004	2.42	2.44	2.33	2.36	20087	2.36	down	down	correct
MBUU.US	Malibu Boats Inc	20241004	40.55	40.91	39.17	39.7	214242	39.7	down	down	correct
MBWM.US	Mercantile Bank Corporation	20241004	41.42	42.11	41.345	41.78	34067	41.78	up	up	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20241004	11.69	11.69	11.69	11.69	0	11.69
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20241004	11.11	11.11	11.11	11.11	700	11.11
MCBS.US	MetroCity Bankshares Inc	20241004	29.47	29.73	29.2	29.3	24300	29.0797	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20241004	17.86	17.86	17.51	17.64	79712	17.64	down	down	correct
MCHP.US	Microchip Technology Incorporated	20241004	79.47	79.53	76.81	77.68	4228462	77.68	down	down	correct
MCHX.US	Marchex Inc	20241004	1.79	1.83	1.77	1.83	1915	1.83	up	up	correct
MCRB.US	Seres Therapeutics Inc	20241004	0.85	0.8646	0.83	0.8485	2160572	0.8485	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20241004	77.78	77.969	76.95	77.96	117758	77.96	up	up	correct
MDB.US	MongoDB Inc	20241004	257.4	267.09	256.29	265.36	1169135	265.36	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20241004	207.69	210.03	205.87	208.41	256650	208.41	up	down	incorrect
MDIA.US	MediaCo Holding Inc	20241004	1.262	1.28	1.16	1.16	48395	1.16	down	down	correct
MDJH.US	MDJM Ltd	20241004	0.636	0.66	0.6211	0.657	37987	0.657	up	up	correct
MDLZ.US	Mondelez International Inc	20241004	70.95	71.6	70.8	71.51	4378600	71.51	up	down	incorrect
MDRR.US	Medalist Diversified REIT Inc	20241004	12.25	12.4	12.25	12.3999	2555	12.3393	up	down	incorrect
MDRRP.US	Medalist Diversified REIT Inc	20241004	24.51	24.51	24.51	24.51	0	24.0263
MDRX.US	Allscripts Healthcare Solutions Inc	20241004	9.52	9.52	9.25	9.26	123272	9.26	down	down	correct
MDWD.US	MediWound Ltd	20241004	16.56	17.065	16.56	16.72	26937	16.72	up	up	correct
MDXG.US	MiMedx Group Inc	20241004	5.82	5.86	5.69	5.76	410048	5.76	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20241004	2	2.03	1.98	2	83920	2
ME.US	23andMe Holding Co. Class A Common Stock	20241004	0.3889	0.3931	0.27	0.2948	559796	5.896	down	down	correct
MEDP.US	Medpace Holdings Inc	20241004	341.35	346.5	338.75	343.05	408818	343.05	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20241004	7.29	7.34	7.0001	7.03	6092	7.03	down	down	correct
MEIP.US	MEI Pharma Inc	20241004	2.79	2.85	2.79	2.81	7395	2.81	up	up	correct
MELI.US	MercadoLibre Inc	20241004	1966	1972.21	1937.28	1960	315878	1960	down	down	correct
MEOH.US	Methanex Corporation	20241004	45	45	44.22	44.57	350574	44.57	down	down	correct
MERC.US	Mercer International Inc	20241004	7.09	7.34	7.09	7.11	615327	7.11	up	up	correct
MESA.US	Mesa Air Group Inc	20241004	1.17	1.21	1.16	1.18	90049	1.18	up	up	correct
MESO.US	Mesoblast Limited	20241004	10	11.05	9.91	10.81	439269	10.81	up	up	correct
METC.US	Ramaco Resources Inc	20241004	11.71	12.01	11.625	11.78	358709	11.78	up	up	correct
METCL.US	METCL	20241004	26.05	26.05	26.05	26.05	1800	25.485
MFH.US	Mercurity Fintech Holding Inc	20241004	2	2	1.87	1.92	1479	1.92	down	up	incorrect
MFIN.US	Medallion Financial Corp	20241004	7.98	8.05	7.882	8.04	39121	8.04	up	up	correct
MGEE.US	MGE Energy Inc	20241004	90.82	91.215	89.9801	90.95	66985	90.95	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20241004	11.56	11.57	11.32	11.48	24616	11.48	down	up	incorrect
MGNI.US	Magnite Inc	20241004	12.5	12.7	12.2	12.3	1409949	12.3	down	down	correct
MGNX.US	MacroGenics Inc	20241004	3.6	3.62	3.47	3.59	435506	3.59	down	down	correct
MGPI.US	MGP Ingredients Inc	20241004	80.83	81.52	79.88	80.36	129356	80.36	down	down	correct
MGRC.US	McGrath RentCorp	20241004	104.72	106.51	104.3	106.14	280681	105.6785	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20241004	4.16	4.16	4.07	4.15	72719	4.15	down	down	correct
MGYR.US	Magyar Bancorp Inc	20241004	12.2901	12.2901	12.2901	12.2901	541	12.2901
MHLD.US	Maiden Holdings Ltd	20241004	1.69	1.72	1.67	1.68	51451	1.68	down	up	incorrect
MIDD.US	The Middleby Corporation	20241004	135.82	136.295	133.95	134.48	413709	134.48	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20241004	1.21	1.2597	1.18	1.22	150789	1.22	up	up	correct
MIND.US	MIND Technology Inc	20241004	3.82	3.96	3.75	3.9201	43214	3.9201	up	up	correct
MINM.US	Minim Inc. Common Stock	20241004	1.85	1.85	1.7	1.85	3210	1.85
MIRM.US	Mirum Pharmaceuticals Inc	20241004	39.97	40.36	39.17	39.26	278536	39.26	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20241004	1.51	1.55	1.495	1.5	99324	1.5	down	down	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20241004	11.111	11.126	11.11	11.12	2100	11.12	up	down	incorrect
MITAU.US	Coliseum Acquisition Corp. Unit	20241004	11.06	11.06	11.06	11.06	0	11.06
MITK.US	Mitek Systems Inc	20241004	8.58	8.73	8.41	8.42	480732	8.42	down	down	correct
MKSI.US	MKS Instruments Inc	20241004	108.15	108.15	104.82	105.86	517137	105.86	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20241004	0.6266	0.63	0.6101	0.6166	76519	0.6166	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20241004	275.27	276.275	271.1321	273.65	482353	273.65	down	down	correct
MLAB.US	Mesa Laboratories Inc	20241004	133.16	133.8	132.05	133.58	13010	133.58	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20241004	8.15	8.21	8.01	8.17	1667221	8.17	up	down	incorrect
MLKN.US	MillerKnoll Inc	20241004	24.33	24.57	24.2	24.56	370563	24.56	up	down	incorrect
MMAT.US	Meta Materials Inc	20241004	0.3501	0.5	0.3501	0.3701	27599	0.3701	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20241004	3.94	3.975	3.93	3.955	546751	3.955	up	up	correct
MMSI.US	Merit Medical Systems Inc	20241004	96.41	96.61	95.44	95.63	200904	95.63	down	up	incorrect
MMYT.US	MakeMyTrip Limited	20241004	92.53	99.6	91.7	99.37	2039276	99.37	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20241004	1.99	2.033	1.971	1.995	10265	1.995	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20241004	280.34	281.25	276.09	277.59	400891	277.59	down	down	correct
MNKD.US	MannKind Corporation	20241004	6.49	6.57	6.46	6.49	1408998	6.49
MNMD.US	Mind Medicine (MindMed) Inc	20241004	5.5	5.63	5.422	5.57	410927	5.57	up	up	correct
MNOV.US	MediciNova Inc	20241004	1.95	2.0702	1.95	1.98	8985	1.98	up	down	incorrect
MNPR.US	Monopar Therapeutics Inc	20241004	4.55	4.7587	4.52	4.61	64338	4.61	up	down	incorrect
MNRO.US	Monro Inc	20241004	28.39	29.08	28.2	28.44	360684	28.44	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20241004	17.75	18.26	17.75	18.26	1904	18.26	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20241004	23.46	23.564	23.46	23.46	4100	23.46
MNST.US	Monster Beverage Corporation	20241004	50.31	51.01	50.04	50.95	5014900	50.95	up	up	correct
MNTK.US	Montauk Renewables Inc	20241004	5.45	5.5	5.36	5.41	136465	5.41	down	up	incorrect
MNTS.US	Momentus Inc	20241004	0.3873	0.4655	0.3801	0.41	1502678	0.41	up	up	correct
MNTSW.US	Momentus Inc	20241004	0.0088	0.0118	0.0088	0.0118	1808	0.0118	up	up	correct
MNTX.US	Manitex International Inc	20241004	5.66	5.73	5.66	5.7	117703	5.7	up	up	correct
MODV.US	ModivCare Inc	20241004	17.25	17.77	16.87	16.94	311391	16.94	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20241004	27.56	27.665	27.14	27.4	46625	27.4	down	down	correct
MOGO.US	Mogo Inc	20241004	1.17	1.175	1.13	1.145	28035	1.145	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20241004	4.6	5.02	4.6	5.02	730	5.02	up	up	correct
MOMO.US	Momo Inc	20241004	7.68	7.75	7.615	7.73	2027816	7.73	up	up	correct
MORN.US	Morningstar Inc	20241004	319.5	320.13	316.41	318.96	92270	318.96	down	down	correct
MOTS.US	Motus GI Holdings Inc	20241004	0.035	0.0394	0.0336	0.0394	23003	0.0394	up	up	correct
MOVE.US	Movano Inc	20241004	0.3618	0.3786	0.36	0.361	3997	5.415	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20241004	7	7.02	6.655	6.67	17364	6.67	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20241004	29.46	29.62	29.2	29.39	22997	29.39	down	up	incorrect
MPWR.US	Monolithic Power Systems Inc	20241004	949.42	950.99	926.7	935.61	435617	935.61	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20241004	4.96	4.98	4.78	4.84	2391975	4.84	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20241004	0.5	0.6	0.431	0.6	105100	0.6	up	up	correct
MRAM.US	Everspin Technologies Inc	20241004	5.95	6.01	5.77	5.81	72206	5.81	down	up	incorrect
MRBK.US	Meridian Corporation	20241004	12.9	13.05	12.85	13.05	14487	13.05	up	up	correct
MRCC.US	Monroe Capital Corporation	20241004	8.2	8.3501	8.2	8.24	79760	8.24	up	up	correct
MRCY.US	Mercury Systems Inc	20241004	37.82	37.91	37.19	37.35	217595	37.35	down	down	correct
MREO.US	Mereo BioPharma Group plc	20241004	4.4	4.5	4.32	4.4	889513	4.4
MRIN.US	Marin Software Incorporated	20241004	2.19	2.22	2.17	2.2	8613	2.2	up	up	correct
MRKR.US	Marker Therapeutics Inc	20241004	2.66	2.93	2.66	2.8	8318	2.8	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20241004	2.55	2.72	2.55	2.72	2301	2.72	up	up	correct
MRNA.US	Moderna Inc	20241004	61.51	62.11	59.62	60.2	6209600	60.2	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20241004	1.73	1.82	1.71	1.78	344571	1.78	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20241004	2.06	2.175	1.995	2.12	1979682	2.12	up	up	correct
MRTN.US	Marten Transport Ltd	20241004	16.91	16.955	16.68	16.74	243435	16.74	down	down	correct
MRUS.US	Merus N.V	20241004	50.06	51.86	49.85	51.78	257050	51.78	up	down	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20241004	7.7	7.9	7.62	7.89	702045	7.89	up	up	correct
MRVL.US	Marvell Technology Inc	20241004	73.72	74.25	72.61	73.41	10253210	73.3493	down	down	correct
MS.US	PO	20241004	20.78	20.829	20.6049	20.65	139994	20.65	down	down	correct
MSBI.US	Midland States Bancorp Inc	20241004	21.73	21.99	21.64	21.7	55228	21.7	down	down	correct
MSEX.US	Middlesex Water Company	20241004	63.18	63.49	60.4951	63.37	51164	63.37	up	up	correct
MSFIX.US	The Multi	20241004	11.52	11.52	11.52	11.52	0	11.52
MSFT.US	Microsoft Corporation	20241004	418.24	419.75	414.97	416.06	19169700	416.06	down	down	correct
MSGM.US	Motorsport Games Inc	20241004	1.52	1.57	1.46	1.46	162049	1.46	down	up	incorrect
MSTR.US	MicroStrategy Incorporated	20241004	166.72	176.55	163.9651	176.51	14069710	176.51	up	down	incorrect
MSVB.US	Mid	20241004	14.2	14.25	14.2	14.25	1900	14.25	up	up	correct
MTC.US	Mmtec Inc	20241004	0.75	0.755	0.5541	0.5829	14846570	0.5829	down	up	incorrect
MTCH.US	Match Group Inc	20241004	37.52	38.17	37.37	37.6	3737933	37.6	up	up	correct
MTEM.US	Molecular Templates Inc	20241004	1.41	1.47	1.4	1.4601	53296	1.4601	up	up	correct
MTEX.US	Mannatech Incorporated	20241004	7.59	7.9	7.25	7.35	5330	7.35	down	down	correct
MTLS.US	Materialise NV	20241004	5.22	5.23	5.07	5.14	80168	5.14	down	down	correct
MTRX.US	Matrix Service Company	20241004	11.57	11.69	11.5	11.57	133620	11.57
MTSI.US	MACOM Technology Solutions Holdings Inc	20241004	110.59	112.43	109.39	110.22	377608	110.22	down	down	correct
MTTR.US	Matterport Inc	20241004	4.59	4.73	4.56	4.7	2528601	4.7	up	up	correct
MU.US	Micron Technology Inc	20241004	103.65	104.2399	101.4	102.25	21945811	102.135	down	up	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20241004	2.55	2.55	2.55	2.55	249	2.55
MULN.US	Mullen Automotive Inc	20241004	2.46	2.7798	2.24	2.51	2801294	2.51	up	up	correct
MVBF.US	MVB Financial Corp	20241004	18.94	19.01	18.67	18.76	17934	18.76	down	up	incorrect
MVIS.US	MicroVision Inc	20241004	1.15	1.2	1.15	1.2	852400	1.2	up	up	correct
MVST.US	Microvast Holdings Inc	20241004	0.23	0.235	0.2215	0.2325	1165936	0.2325	up	up	correct
MVSTW.US	Microvast Holdings Inc	20241004	0.0228	0.0245	0.0221	0.0239	39909	0.0239	up	up	correct
MXCT.US	MaxCyte Inc.	20241004	3.7	3.738	3.5895	3.67	252597	3.67	down	down	correct
MYFW.US	First Western Financial Inc	20241004	19.55	19.95	19.55	19.9	9386	19.9	up	up	correct
MYGN.US	Myriad Genetics Inc	20241004	26.77	27.03	26.31	26.47	441430	26.47	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20241004	1.49	1.57	1.45	1.55	136856	1.55	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20241004	0.2564	0.257	0.2335	0.2419	2585379	0.2419	down	down	correct
MYPS.US	Playstudios Inc	20241004	1.54	1.54	1.495	1.5	144743	1.5	down	down	correct
MYPSW.US	MYPSW	20241004	0.016	0.022	0.016	0.022	4000	0.022	up	up	correct
MYRG.US	MYR Group Inc	20241004	105.02	105.13	102.01	104.23	183330	104.23	down	up	incorrect
MYSZ.US	My Size Inc	20241004	1.64	1.6899	1.6113	1.64	11996	1.64
NAII.US	Natural Alternatives International Inc	20241004	4.53	4.67	4.13	4.67	18844	4.67	up	up	correct
NAOV.US	NanoVibronix Inc	20241004	0.5397	0.5397	0.4575	0.5001	102812	0.5001	down	down	correct
NARI.US	Inari Medical Inc	20241004	41.76	42.43	41.51	41.92	678363	41.92	up	down	incorrect
NATH.US	Nathan's Famous Inc	20241004	80.37	81.35	79.9393	80.35	9745	80.35	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20241004	13.22	13.41	12.9698	13.35	28408	13.35	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20241004	2.69	2.73	2.64	2.71	37855	2.71	up	up	correct
NAVI.US	Navient Corporation	20241004	15.55	15.7	15.44	15.6	337297	15.6	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20241004	113.22	114.18	112.18	114	784263	114	up	up	correct
NBN.US	Northeast Bank	20241004	76.18	76.36	75.77	75.86	12312	75.86	down	up	incorrect
NBST.US	Newbury Street Acquisition Corporation	20241004	10.92	10.92	10.92	10.92	479	10.92
NBSTU.US	Newbury Street Acquisition Corporation	20241004	10.51	10.51	10.51	10.51	0	10.51
NBTB.US	NBT Bancorp Inc	20241004	43.37	43.555	42.95	43.24	167287	43.24	down	down	correct
NBTX.US	Nanobiotix S.A	20241004	5.12	5.38	5.09	5.19	13700	5.19	up	down	incorrect
NCMI.US	National CineMedia Inc	20241004	6.72	6.84	6.44	6.65	990222	6.65	down	down	correct
NCNA.US	NuCana plc	20241004	1.97	2.0199	1.872	1.98	177980	1.98	up	up	correct
NCNO.US	nCino Inc	20241004	31.28	31.35	30.8	30.97	517500	30.97	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20241004	19.1	19.1	19.1	19.1	326	19.1
NCTY.US	The9 Limited	20241004	6.451	6.615	6.36	6.53	25557	6.53	up	up	correct
NDAQ.US	Nasdaq Inc	20241004	73.4	73.4	71.8081	72.12	2519293	72.12	down	down	correct
NDLS.US	Noodles & Company	20241004	1.15	1.2	1.11	1.14	107673	1.14	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20241004	0.21	0.21	0.202	0.206	484027	0.206	down	down	correct
NDSN.US	Nordson Corporation	20241004	257.98	257.98	250.73	252	260078	252	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20241004	24.29	24.46	23.8901	24.13	43258	24.13	down	up	incorrect
NEGG.US	Newegg Commerce Inc	20241004	0.68	0.7195	0.68	0.7031	317464	0.7031	up	up	correct
NEO.US	NeoGenomics Inc	20241004	14.27	14.425	13.77	13.94	573330	13.94	down	up	incorrect
NEOG.US	Neogen Corporation	20241004	15.28	15.45	14.94	15.07	1308805	15.07	down	down	correct
NEON.US	Neonode Inc	20241004	7.37	7.8835	7.15	7.56	256477	7.56	up	down	incorrect
NEPH.US	Nephros Inc	20241004	1.59	1.6	1.55	1.58	68919	1.58	down	down	correct
NERV.US	Minerva Neurosciences Inc	20241004	2.6	2.7714	2.59	2.6228	12605	2.6228	up	up	correct
NESR.US	National Energy Services Reunited Corp	20241004	9.2	9.2	9.18	9.2	43200	9.2
NEWT.US	Newtek Business Services Corp	20241004	12.33	12.76	12.265	12.7	154854	12.5092	up	up	correct
NEXI.US	NexImmune Inc	20241004	0.251	0.3128	0.202	0.202	1681	0.202	down	down	correct
NEXT.US	NextDecade Corporation	20241004	4.9	5.03	4.865	5	721096	5	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20241004	11.29	11.355	11.17	11.2	122124	11.2	down	up	incorrect
NFE.US	New Fortress Energy Inc	20241004	9.49	10.33	9.19	10.09	9607759	10.09	up	up	correct
NFLX.US	Netflix Inc	20241004	713.32	721.01	708.82	719.7	2230139	719.7	up	up	correct
NHTC.US	Natural Health Trends Corp	20241004	5.8	5.888	5.8	5.842	13710	5.842	up	up	correct
NICE.US	NICE Ltd	20241004	169.87	172.59	167.87	171.03	336022	171.03	up	down	incorrect
NICHX.US	NICHX	20241004	27.17	27.17	27.17	27.17	0	27.17
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20241004	17.39	21.21	17.39	20	128836	20	up	up	correct
NIU.US	Niu Technologies	20241004	2.84	2.87	2.67	2.8	1008317	2.8	down	down	correct
NKLA.US	Nikola Corporation	20241004	5.25	5.4	4.96	5.03	3599200	5.03	down	down	correct
NKSH.US	National Bankshares Inc	20241004	29.025	29.43	29.025	29.43	4350	29.43	up	up	correct
NKTR.US	Nektar Therapeutics	20241004	1.29	1.37	1.29	1.32	786452	1.32	up	down	incorrect
NKTX.US	Nkarta Inc	20241004	3.98	4.1109	3.87	3.92	523740	3.92	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20241004	4.955	5.19	4.7238	4.9	20170	4.9	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20241004	0.008	0.008	0.008	0.008	0	0.008
NMFC.US	New Mountain Finance Corporation	20241004	11.85	11.9	11.8	11.85	283308	11.85
NMIH.US	NMI Holdings Inc	20241004	41.32	41.59	41.03	41.27	1054437	41.27	down	down	correct
NMRD.US	Nemaura Medical Inc	20241004	0.026	0.026	0.018	0.024	500	0.024	down	up	incorrect
NMRK.US	Newmark Group Inc	20241004	15.86	15.86	14.73	14.94	2255537	14.94	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20241004	0.93	0.9837	0.92	0.9584	10816	0.9584	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20241004	3.15	3.15	2.85	2.9	13495	2.9	down	down	correct
NNBR.US	NN Inc	20241004	3.84	4.01	3.785	4.01	51412	4.01	up	up	correct
NNDM.US	Nano Dimension Ltd	20241004	2.42	2.46	2.385	2.46	761100	2.46	up	up	correct
NNOX.US	Nano	20241004	6.27	6.385	6.05	6.35	917908	6.35	up	up	correct
NODK.US	NI Holdings Inc	20241004	15.195	15.34	15.19	15.34	4585	15.34	up	down	incorrect
NOTV.US	Inotiv Inc	20241004	1.94	1.965	1.88	1.925	182018	1.925	down	down	correct
NOVT.US	Novanta Inc	20241004	175.4	176.42	172.025	175	125589	175	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20241004	37	37	37	37	0	37
NOVVU.US	Nova Vision Acquisition Corp. Unit	20241004	41	41	41	41	0	41
NPABU.US	New Providence Acquisition Corp. II Unit	20241004	11.65	11.65	11.65	11.65	0	11.65
NPCE.US	NeuroPace Inc	20241004	7.02	7.2	6.675	6.83	50252	6.83	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20241004	2.793	2.925	2.65	2.73	29691	2.73	down	down	correct
NRC.US	National Research Corporation	20241004	20.53	20.545	19.9185	19.97	62010	19.97	down	up	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20241004	12.97	13	12.57	12.99	414252	12.99	up	up	correct
NRIM.US	Northrim BanCorp Inc	20241004	68.33	68.69	68.23	68.24	9794	68.24	down	up	incorrect
NRIX.US	Nurix Therapeutics Inc	20241004	21.86	23.12	21.86	22.2	435581	22.2	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20241004	16.72	16.72	16.72	16.72	0	16.72
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20241004	16.95	16.95	16.95	16.95	0	16.95
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20241004	16.96	16.96	16.96	16.96	0	16.96
NRXP.US	NRx Pharmaceuticals Inc	20241004	1.55	1.57	1.49	1.54	60883	1.54	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20241004	0.051	0.051	0.0395	0.0428	9242	0.0428	down	down	correct
NSIT.US	Insight Enterprises Inc	20241004	217.5	220	216.29	219.68	83975	219.68	up	up	correct
NSPR.US	InspireMD Inc	20241004	2.68	2.6894	2.5625	2.64	12901	2.64	down	down	correct
NSSC.US	Napco Security Technologies Inc	20241004	39.11	39.22	38.11	38.59	259293	38.59	down	up	incorrect
NSYS.US	Nortech Systems Incorporated	20241004	13.8978	13.8978	12.01	12.3014	17845	12.3014	down	up	incorrect
NTAP.US	NetApp Inc	20241004	123.91	123.91	122.1	123.39	845154	123.39	down	down	correct
NTCT.US	NetScout Systems Inc	20241004	20.98	21.045	20.4	20.56	315318	20.56	down	down	correct
NTES.US	NetEase Inc	20241004	103	103.31	100.6	102.33	1440297	102.33	down	down	correct
NTGR.US	NETGEAR Inc	20241004	19.25	19.38	18.98	19.3	142909	19.3	up	up	correct
NTIC.US	Northern Technologies International Corporation	20241004	12.01	12.425	11.83	12.4	22742	12.3309	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20241004	17.94	18.15	17.43	17.99	1854037	17.99	up	up	correct
NTNX.US	Nutanix Inc	20241004	60	61.16	59.435	60.92	1370852	60.92	up	down	incorrect
NTRA.US	Natera Inc	20241004	127.58	130.85	127.58	129.84	1138229	129.84	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20241004	6.012	6.012	5.75	6	5372	6	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20241004	1	1	1	1	27	1
NTRS.US	Northern Trust Corporation	20241004	89.9	90.53	89.49	90.46	929307	90.46	up	up	correct
NTRSO.US	Northern Trust Corporation	20241004	23.1	23.14	22.92	23.07	10700	23.07	down	down	correct
NTWK.US	NetSol Technologies Inc	20241004	2.85	2.97	2.84	2.97	38020	2.97	up	up	correct
NURO.US	NeuroMetrix Inc	20241004	4.155	4.155	4.0913	4.1384	1617	4.1384	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20241004	105.27	105.28	101.68	104.93	308522	104.93	down	down	correct
NUWE.US	Nuwellis Inc	20241004	1.43	1.49	1.3	1.32	176984	1.32	down	up	incorrect
NUZE.US	NuZee Inc	20241004	0.411	0.46	0.41	0.414	87081	0.414	up	up	correct
NVAX.US	Novavax Inc	20241004	14.46	14.703	13.175	13.61	7537471	13.61	down	down	correct
NVCR.US	NovoCure Limited	20241004	15.05	15.15	14.45	14.72	498234	14.72	down	down	correct
NVDA.US	NVIDIA Corporation	20241004	124.94	125.04	121.83	124.92	244465594	124.92	down	down	correct
NVEC.US	NVE Corporation	20241004	79.39	79.58	78.69	78.69	9470	78.69	down	down	correct
NVEE.US	NV5 Global Inc	20241004	92.22	94	91.301	91.86	303788	22.965	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20241004	33.33	33.4	33.33	33.36	297218	33.36	up	up	correct
NVFY.US	Nova LifeStyle Inc	20241004	1.35	1.3929	1.29	1.39	13022	1.39	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20241004	205.33	206.105	199.67	202.6	144074	202.6	down	down	correct
NVNO.US	enVVeno Medical Corp	20241004	3.21	3.31	3.19	3.23	76187	3.23	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20241004	0.24	0.2499	0.2351	0.2496	76641	0.2496	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20241004	2.49	2.516	2.37	2.44	1615043	2.44	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20241004	5.03	5.1	4.673	4.783	39000	4.783	down	down	correct
NVVEW.US	Nuvve Holding Corp	20241004	0.028	0.03	0.0276	0.03	38181	0.03	up	up	correct
NWBI.US	Northwest Bancshares Inc	20241004	13.03	13.1	12.9234	12.99	507202	12.99	down	down	correct
NWE.US	NorthWestern Corporation	20241004	55.79	56.13	55.4	55.77	296788	55.77	down	up	incorrect
NWFL.US	Norwood Financial Corp	20241004	27.02	27.27	26.65	27.27	5666	26.9902	up	up	correct
NWL.US	Newell Brands Inc	20241004	7.47	7.53	7.31	7.48	2365450	7.48	up	up	correct
NWPX.US	Northwest Pipe Company	20241004	43.8	44.31	43.42	44	25156	44	up	up	correct
NWS.US	News Corporation	20241004	27.68	27.81	27.36	27.51	366800	27.51	down	down	correct
NWSA.US	News Corporation	20241004	26.23	26.445	25.995	26.14	1128026	26.14	down	down	correct
NXPI.US	NXP Semiconductors N.V	20241004	239.56	239.71	231.51	234.24	1599654	234.24	down	down	correct
NXST.US	Nexstar Media Group Inc	20241004	163.98	165.9	162.49	164.25	201558	164.25	up	up	correct
NXTC.US	NextCure Inc	20241004	1.31	1.4017	1.31	1.35	30181	1.35	up	down	incorrect
NXTP.US	Nextplay Technologies Inc	20241004	0.0023	0.0023	0.0023	0.0023	105	0.0023
NYMT.US	New York Mortgage Trust Inc	20241004	5.9	5.93	5.785	5.83	711835	5.83	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20241004	21.4	21.47	21.225	21.435	4400	21.435	up	down	incorrect
NYMTM.US	New York Mortgage Trust Inc	20241004	24	24.02	23.94	23.97	19500	23.97	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20241004	23.05	23.3	23.05	23.3	800	23.3	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20241004	8.94	9.09	8.71	9.09	7260	9.09	up	up	correct
OB.US	Outbrain Inc	20241004	4.71	4.7129	4.63	4.63	32515	4.63	down	down	correct
OBLG.US	Oblong Inc	20241004	3.97	4.15	3.69	3.89	85206	3.89	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20241004	53.07	55.5	52.94	54.64	30600	54.64	up	down	incorrect
OCAX.US	OCA Acquisition Corp	20241004	11.22	11.22	11.22	11.22	0	11.22
OCAXU.US	OCA Acquisition Corp	20241004	10	10	10	10	0	10
OCC.US	Optical Cable Corporation	20241004	2.7088	2.7088	2.56	2.61	1290	2.61	down	down	correct
OCCI.US	OFS Credit Company Inc	20241004	7.44	7.45	7.41	7.43	122446	7.3156	down	down	correct
OCCIO.US	OFS Credit Company Inc	20241004	24.835	24.835	24.76	24.834	1200	24.7062	down	up	incorrect
OCFC.US	OceanFirst Financial Corp	20241004	17.92	17.995	17.51	17.65	232645	17.65	down	up	incorrect
OCFCP.US	OceanFirst Financial Corp	20241004	25.25	25.3	25.25	25.3	900	25.3	up	up	correct
OCG.US	Oriental Culture Holding LTD	20241004	1.43	1.58	1.36	1.36	42032	1.36	down	down	correct
OCGN.US	Ocugen Inc	20241004	0.97	1.03	0.9601	1.01	3209586	1.01	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20241004	16.4	16.48	16.17	16.38	725737	16.38	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20241004	9.3	10	8.98	9.84	1588657	9.84	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20241004	1.31	1.33	1.28	1.32	81433	1.32	up	up	correct
OCX.US	OncoCyte Corporation	20241004	2.8995	2.9548	2.85	2.89	25035	2.89	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20241004	194.79	195.99	190.4	191.86	1173475	191.86	down	up	incorrect
ODP.US	The ODP Corporation	20241004	30.53	31.08	30.3889	30.47	476708	30.47	down	down	correct
OESX.US	Orion Energy Systems Inc	20241004	0.8547	0.855	0.8432	0.855	33974	0.855	up	up	correct
OFED.US	Oconee Federal Financial Corp	20241004	13	14.47	13	14.47	2000	14.47	up	down	incorrect
OFIX.US	Orthofix Medical Inc	20241004	15.41	15.59	15.07	15.29	159578	15.29	down	down	correct
OFLX.US	Omega Flex Inc	20241004	48.86	49.29	48.58	49	15200	49	up	up	correct
OFS.US	OFS Capital Corporation	20241004	8.24	8.26	8.2	8.21	26291	8.21	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20241004	22.57	22.57	22.57	22.57	0	22.2605
OGI.US	OrganiGram Holdings Inc	20241004	1.78	1.79	1.745	1.76	208292	1.76	down	down	correct
OKTA.US	Okta Inc	20241004	73.29	73.29	71.755	72.31	1495121	72.31	down	down	correct
OLB.US	The OLB Group Inc	20241004	2.5749	2.7422	2.5	2.5	4944	2.5	down	up	incorrect
OLED.US	Universal Display Corporation	20241004	211.98	212.28	208.825	211.71	417203	211.71	down	up	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20241004	97.22	99.265	96.9201	97.39	647893	97.39	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20241004	11.6	11.8489	11.46	11.6	202456	11.6
OLPX.US	OLAPLEX HOLDINGS INC.	20241004	2.34	2.39	2.3	2.34	2936752	2.34
OM.US	Outset Medical Inc	20241004	0.58	0.63	0.5697	0.621	384471	0.621	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20241004	67.07	69.49	66.44	67.83	44928	67.83	up	down	incorrect
OMCL.US	Omnicell Inc	20241004	41.94	42.68	41.61	42.39	330561	42.39	up	up	correct
OMER.US	Omeros Corporation	20241004	3.84	3.91	3.75	3.77	246055	3.77	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20241004	0.69	0.7399	0.69	0.7101	545808	0.7101	up	up	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20241004	1.14	1.16	1.12	1.12	146966	1.12	down	up	incorrect
OMIC.US	Singular Genomics Systems Inc. Common Stock	20241004	15.29	15.43	13.48	13.48	24004	13.48	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20241004	0.17	0.17	0.17	0.17	132	0.17
ON.US	ON Semiconductor Corporation	20241004	72.27	72.68	70.93	71.54	4771800	71.54	down	down	correct
ONB.US	Old National Bancorp	20241004	18.34	18.4	18.14	18.29	1453951	18.29	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20241004	1.23	1.25	1.22	1.25	15562	1.25	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20241004	0.97	1.14	0.95	1.1	1819934	1.1	up	up	correct
ONDS.US	Ondas Holdings Inc	20241004	0.748	0.77	0.73	0.741	130854	0.741	down	down	correct
ONEW.US	OneWater Marine Inc	20241004	21.75	22.39	21.26	21.28	86922	21.28	down	down	correct
ONVO.US	Organovo Holdings Inc	20241004	0.476	0.48	0.45	0.466	32319	0.466	down	up	incorrect
ONYXU.US	Onyx Acquisition Co. I Unit	20241004	11.21	11.21	11.21	11.21	0	11.21
OPBK.US	OP Bancorp	20241004	12.6	12.6	12.24	12.38	3109	12.38	down	up	incorrect
OPCH.US	Option Care Health Inc	20241004	29.57	29.735	29	29.15	1027358	29.15	down	down	correct
OPEN.US	Opendoor Technologies Inc	20241004	2	2.025	1.88	1.99	32921559	1.99	down	down	correct
OPGN.US	OpGen Inc	20241004	1.97	1.97	1.97	1.97	445	1.97
OPHC.US	OptimumBank Holdings Inc	20241004	4.6	4.6	4.5	4.5101	17529	4.5101	down	down	correct
OPI.US	Office Properties Income Trust	20241004	2.09	2.095	2.03	2.05	622095	2.0393	down	down	correct
OPINL.US	Office Properties Income Trust	20241004	14.45	14.45	14.284	14.29	50500	14.29	down	down	correct
OPK.US	OPKO Health Inc	20241004	1.48	1.5299	1.47	1.49	2120315	1.49	up	up	correct
OPOF.US	Old Point Financial Corporation	20241004	18.75	18.75	18.75	18.75	299	18.75
OPRA.US	Opera Limited	20241004	14.87	14.956	14.705	14.745	256224	14.745	down	down	correct
OPRT.US	Oportun Financial Corporation	20241004	2.67	2.87	2.64	2.85	65262	2.85	up	down	incorrect
OPRX.US	OptimizeRx Corporation	20241004	7.9	7.9	7.51	7.54	133502	7.54	down	down	correct
OPT.US	Opthea Limited	20241004	4.52	4.59	4.48	4.48	36716	4.48	down	down	correct
OPTN.US	OptiNose Inc	20241004	0.69	0.7199	0.69	0.7107	296707	0.7107	up	up	correct
ORGN.US	Origin Materials Inc	20241004	1.49	1.515	1.46	1.48	665619	1.48	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20241004	0.1055	0.1056	0.1055	0.1056	11644	0.1056	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20241004	2.92	3.08	2.875	3.08	231133	3.08	up	up	correct
ORGS.US	Orgenesis Inc	20241004	4.22	4.3225	4.07	4.125	9594	4.125	down	up	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20241004	9.74	9.8	9.43	9.61	202037	9.61	down	down	correct
OWSCX.US	OWSCX	20241004	19.29	19.29	19.29	19.29	0	19.29
ORLY.US	O'Reilly Automotive Inc	20241004	1153.22	1157	1141.47	1154.9	257200	1154.9	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20241004	2.41	2.41	2.35	2.35	77570	2.35	down	up	incorrect
ORRF.US	Orrstown Financial Services Inc	20241004	35.02	35.4	34.82	35	33387	35	down	down	correct
OSBC.US	Old Second Bancorp Inc	20241004	15.15	15.23	15.005	15.08	147122	15.0253	down	down	correct
OSIS.US	OSI Systems Inc	20241004	146.16	147.4	144.115	145.48	133425	145.48	down	up	incorrect
OSPN.US	OneSpan Inc	20241004	14.78	14.93	14.65	14.83	248458	14.83	up	up	correct
OSS.US	One Stop Systems Inc	20241004	2.57	2.57	2.39	2.41	58966	2.41	down	down	correct
OSUR.US	OraSure Technologies Inc	20241004	4.14	4.155	4.0738	4.14	475037	4.14
OSW.US	OneSpaWorld Holdings Limited	20241004	16.43	16.76	16.2	16.7	306303	16.7	up	up	correct
OTEX.US	Open Text Corporation	20241004	33.38	33.47	33	33.18	220544	33.18	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20241004	5.27	5.4199	5.2	5.23	254947	5.23	down	down	correct
OTLY.US	Oatly Group AB	20241004	0.84	0.8499	0.8139	0.8312	1104005	0.8312	down	down	correct
OTRK.US	Ontrak Inc	20241004	2.04	2.09	1.81	1.95	82029	1.95	down	down	correct
OTRKP.US	Ontrak Inc	20241004	0.2203	0.229	0.2203	0.229	1948	0.229	up	down	incorrect
OTTR.US	Otter Tail Corporation	20241004	77.82	78.305	77.12	77.74	200613	77.74	down	down	correct
OUST.US	WT	20241004	0.0496	0.06	0.0496	0.0594	19300	0.0594	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20241004	23.75	23.99	23.75	23.99	678	23.771	up	up	correct
OVID.US	Ovid Therapeutics Inc	20241004	1.13	1.1775	1.1	1.15	69040	1.15	up	down	incorrect
OVLY.US	Oak Valley Bancorp	20241004	25.99	25.99	25.43	25.95	12442	25.95	down	down	correct
OXBR.US	Oxbridge Re Holdings Limited	20241004	2.8868	2.8868	2.77	2.77	2548	2.77	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20241004	0.15	0.15	0.15	0.15	22	0.15
OXLC.US	Oxford Lane Capital Corp	20241004	5.27	5.28	5.25	5.26	2144907	5.1703	down	up	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20241004	24.57	24.66	24.551	24.596	4900	24.596	up	down	incorrect
OXLCP.US	Oxford Lane Capital Corp	20241004	24.08	24.08	23.96	23.97	4285	23.8405	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20241004	2.84	2.88	2.84	2.88	322766	2.8462	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20241004	23.3499	23.3499	23.3499	23.3499	181	23.0042
OXSQZ.US	Oxford Square Capital Corp.	20241004	24.835	24.85	24.835	24.85	500	24.457	up	up	correct
OZK.US	Bank OZK	20241004	42.62	43.09	42.15	42.25	1214532	41.8413	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20241004	18.68	18.77	18.5	18.605	32000	18.605	down	down	correct
PAA.US	Plains All American Pipeline L.P	20241004	17.7	17.77	17.603	17.68	846296	17.68	down	up	incorrect
PAAS.US	Pan American Silver Corp	20241004	21.36	22.16	21.26	21.51	2514738	21.51	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20241004	1.65	1.755	1.65	1.72	5057191	1.72	up	up	correct
PAGP.US	Plains GP Holdings L.P	20241004	18.83	18.9201	18.77	18.85	532908	18.85	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20241004	21.34	21.38	20.8701	21.31	178266	21.31	down	up	incorrect
PALI.US	Palisade Bio Inc	20241004	3.6	3.73	3.41	3.43	10877	3.43	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20241004	3.08	3.19	3.05	3.19	13639	3.19	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20241004	6.92	7.04	6.84	7.02	230065	7.02	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20241004	342	342.96	335.59	342.36	2037059	342.36	up	up	correct
PASG.US	Passage Bio Inc	20241004	0.61	0.66	0.6	0.649	288134	0.649	up	down	incorrect
PATK.US	Patrick Industries Inc	20241004	147.15	148.35	145.52	146.16	183103	146.16	down	down	correct
PAVM.US	PAVmed Inc	20241004	1.27	1.3161	1.205	1.27	13858	1.27
PAVMZ.US	PAVmed Inc. Series Z Warrant	20241004	0.0121	0.0121	0.0121	0.0121	2381	0.0121
PAX.US	Patria Investments Limited	20241004	11	11.001	10.8	11	657938	11
PAYS.US	PaySign Inc	20241004	3.65	3.67	3.58	3.64	136672	3.64	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20241004	7.77	7.8351	7.655	7.71	1751025	7.71	down	down	correct
PAYX.US	Paychex Inc	20241004	140.62	140.6699	138.32	138.65	1776714	138.65	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20241004	15.22	15.22	15.22	15.22	0	15.22
PBFS.US	Pioneer Bancorp Inc	20241004	10.99	10.99	10.85	10.91	11466	10.91	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20241004	16.13	16.1556	16	16.09	1969	15.9924	down	up	incorrect
PBLA.US	Panbela Therapeutics Inc	20241004	0.35	0.3999	0.35	0.35	6909	0.35
PBPB.US	Potbelly Corporation	20241004	8.15	8.31	8.0963	8.19	235650	8.19	up	up	correct
PBYI.US	Puma Biotechnology Inc	20241004	2.58	2.665	2.55	2.65	273136	2.65	up	down	incorrect
PCAR.US	PACCAR Inc	20241004	102.24	103.86	101.7938	103.41	2796414	103.41	up	up	correct
PCB.US	PCB Bancorp	20241004	18.05	18.17	17.88	18.1	13100	18.1	up	up	correct
PCH.US	PotlatchDeltic Corporation	20241004	44.14	44.2	43.5	43.85	279911	43.85	down	down	correct
PCRX.US	Pacira BioSciences Inc	20241004	16.05	16.63	15.9	16.515	669680	16.515	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20241004	1.3	1.3	1.19	1.19	110713	1.19	down	down	correct
PCT.US	PureCycle Technologies Inc	20241004	9.34	9.4052	9.07	9.26	1142974	9.26	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20241004	9.3	9.3	9.3	9.3	0	9.3
PCTTW.US	PureCycle Technologies Inc	20241004	2.7	2.95	2.6001	2.95	5264	2.95	up	up	correct
PCTY.US	Paylocity Holding Corporation	20241004	168.49	170.41	168	170.23	373580	170.23	up	up	correct
PCVX.US	Vaxcyte Inc	20241004	111	112.84	110.77	111.29	502858	111.29	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20241004	10.72	10.74	10.51	10.72	19706	10.72
PDCO.US	Patterson Companies Inc	20241004	20.51	20.77	20.345	20.6	632777	20.3462	up	down	incorrect
PDD.US	Pinduoduo Inc	20241004	153.48	155.67	150.68	154.27	21043000	154.27	up	up	correct
PDEX.US	Pro	20241004	30.82	33	30.77	31.04	30096	31.04	up	up	correct
PDFS.US	PDF Solutions Inc	20241004	30.81	30.89	30.03	30.46	104872	30.46	down	down	correct
PDLB.US	PDL Community Bancorp	20241004	11.25	11.28	11.12	11.24	92620	11.24	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20241004	4.03	4.03	3.63	3.71	719878	3.71	down	down	correct
PDSKX.US	PDSKX	20241004	26.07	26.07	26.07	26.07	0	26.07
PDSRX.US	PDSRX	20241004	25.94	25.94	25.94	25.94	0	25.94
PDSYX.US	PDSYX	20241004	26.36	26.36	26.36	26.36	0	26.36
PEB.US	PH	20241004	20.79	20.79	20.28	20.51	4908	20.51	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20241004	24.71	24.71	24.105	24.19	7921	24.19	down	down	correct
PEBO.US	Peoples Bancorp Inc	20241004	29.48	29.64	29.2146	29.31	157798	29.31	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20241004	36.54	36.57	36.14	36.51	423282	36.4067	down	down	correct
PEGA.US	Pegasystems Inc	20241004	71.03	72.15	70.63	72.08	501953	72.08	up	up	correct
PENN.US	Penn National Gaming Inc	20241004	18.91	19.18	18.63	18.96	2542983	18.96	up	up	correct
PEP.US	PepsiCo Inc	20241004	167.15	168.5	166.82	167.97	4391321	167.97	up	up	correct
PERI.US	Perion Network Ltd	20241004	7.99	8.04	7.82	7.84	227882	7.84	down	down	correct
PESI.US	Perma	20241004	12.31	12.5379	12.16	12.28	69444	12.28	down	up	incorrect
PETQ.US	PetIQ Inc	20241004	30.86	30.89	30.82	30.87	292383	30.87	up	up	correct
PETS.US	PetMed Express Inc	20241004	4.15	4.15	3.8501	3.89	229691	3.89	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20241004	0.47	0.5407	0.46	0.5407	31335	0.5407	up	up	correct
PETZ.US	TDH Holdings Inc	20241004	1.17	1.3999	1.17	1.359	3639080	1.359	up	up	correct
PFALX.US	PFALX	20241004	7.23	7.23	7.23	7.23	0	7.23
PFBC.US	Preferred Bank	20241004	79.91	80.36	79.31	79.84	64713	79.14	down	down	correct
PFC.US	Premier Financial Corp	20241004	22.86	23.059	22.73	23.03	154232	23.03	up	up	correct
PFFLX.US	PFFLX	20241004	7.23	7.23	7.23	7.23	0	7.23
PFG.US	Principal Financial Group Inc	20241004	85.59	87.42	84.995	87.32	688755	87.32	up	up	correct
PFIE.US	Profire Energy Inc	20241004	1.7	1.75	1.7	1.74	66670	1.74	up	up	correct
PFIS.US	Peoples Financial Services Corp	20241004	45.42	45.63	44.15	45.26	9332	45.26	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20241004	7.23	7.23	7.23	7.23	0	7.23
PFLT.US	PennantPark Floating Rate Capital Ltd	20241004	11.68	11.73	11.6	11.65	561362	11.5488	down	up	incorrect
PFMT.US	Performant Financial Corporation	20241004	3.55	3.6	3.425	3.56	98428	3.56	up	up	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20241004	10.71	10.71	10.71	10.71	0	10.71
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20241004	0.0489	0.0489	0.03	0.03	4754	0.03	down	down	correct
PFX.US	Phenixfin Corporation	20241004	47.8	47.8	47.4277	47.625	437	47.625	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20241004	22.44	22.69	22.436	22.68	1500	21.9709	up	up	correct
PGC.US	Peapack	20241004	27.23	27.41	26.96	27.11	39090	27.11	down	down	correct
PGEN.US	Precigen Inc	20241004	0.92	0.9424	0.9	0.9	641303	0.9	down	down	correct
PGNY.US	Progyny Inc	20241004	16.06	16.46	15.95	16.3	1943095	16.3	up	up	correct
PHAR.US	Pharming Group NV	20241004	8.16	8.16	8.04	8.04	2388	8.04	down	up	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20241004	18.24	18.48	16.84	17.25	844843	17.25	down	down	correct
PIIVX.US	PIIVX	20241004	40.31	40.31	40.31	40.31	0	40.31
PHIO.US	Phio Pharmaceuticals Corp	20241004	3.17	3.26	3.08	3.08	36572	3.08	down	down	correct
PHUN.US	Phunware Inc	20241004	3.41	3.5	3.37	3.5	176800	3.5	up	up	correct
PHVS.US	Pharvaris N.V	20241004	17.36	18.38	17.36	18.2	71447	18.2	up	up	correct
PI.US	Impinj Inc	20241004	218.98	220	214.735	218.34	553781	218.34	down	down	correct
PINC.US	Premier Inc	20241004	19.18	19.26	19.11	19.19	578927	19.19	up	down	incorrect
PIRS.US	Pieris Pharmaceuticals Inc	20241004	16.3	16.3	16.25	16.26	2102	16.26	down	down	correct
PIXY.US	ShiftPixy Inc	20241004	0.649	0.65	0.6	0.6001	7259	9.0015	down	down	correct
PKBK.US	Parke Bancorp Inc	20241004	20.37	20.44	20.24	20.26	8081	20.26	down	down	correct
PKOH.US	Park	20241004	29.94	30.15	29.8	29.95	10668	29.95	up	up	correct
PLAB.US	Photronics Inc	20241004	25	25	24.4	24.59	250867	24.59	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20241004	34.11	36.29	34.06	35.88	1077539	35.88	up	up	correct
PLBC.US	Plumas Bancorp	20241004	39	39.82	39	39.64	14266	39.64	up	down	incorrect
PLBY.US	PLBY Group Inc	20241004	0.69	0.75	0.671	0.718	238471	0.718	up	down	incorrect
PLCE.US	The Children's Place Inc	20241004	14.78	15.69	14.6901	15.01	898217	15.01	up	up	correct
PLL.US	Piedmont Lithium Inc	20241004	10.34	12.2304	10.34	11.895	2249115	11.895	up	up	correct
PLMR.US	Palomar Holdings Inc	20241004	98.41	103.4	98.2743	102.88	198997	102.88	up	down	incorrect
PLPC.US	Preformed Line Products Company	20241004	123.96	123.96	121.27	121.94	5954	121.94	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20241004	11.31	12	11.26	11.53	246931	11.53	up	up	correct
PLSE.US	Pulse Biosciences Inc	20241004	16.45	16.9	15.97	15.98	185266	15.98	down	down	correct
PLTK.US	Playtika Holding Corp	20241004	7.79	7.83	7.665	7.76	456970	7.76	down	down	correct
PLUG.US	Plug Power Inc	20241004	2.1	2.19	2.1	2.15	33726641	2.15	up	up	correct
PLUS.US	ePlus inc	20241004	96.5	98.31	96.14	98.3	109171	98.3	up	up	correct
PLXS.US	Plexus Corp	20241004	136.82	136.935	134.99	136.02	94273	136.02	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20241004	7.85	8.05	7.85	7.99	796866	7.99	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20241004	1.76	1.95	1.76	1.77	18438	1.77	up	up	correct
PMD.US	Psychemedics Corporation	20241004	2.3	2.32	2.3	2.31	2028	2.31	up	up	correct
PMT.US	PC	20241004	20.95	21.18	20.9448	21.18	24676	21.18	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20241004	23.36	23.81	23.1892	23.62	32778	23.62	up	down	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20241004	1.48	1.53	1.448	1.53	267851	1.53	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20241004	1.856	1.88	1.78	1.88	1952	1.88	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20241004	94.95	96.48	94.4419	96.21	431620	96.21	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20241004	24.47	24.5	24.3	24.46	15700	24.46	down	down	correct
PNNT.US	PennantPark Investment Corporation	20241004	7.04	7.04	6.96	7.04	605707	6.9595
PNRG.US	PrimeEnergy Resources Corporation	20241004	153	153.8	151.01	151.2	4914	151.2	down	down	correct
PNTG.US	The Pennant Group Inc	20241004	33.98	34.145	32.37	33	447574	33	down	down	correct
POAI.US	Predictive Oncology Inc	20241004	0.6824	0.6824	0.6421	0.6434	110168	0.6434	down	down	correct
PODD.US	Insulet Corporation	20241004	231.29	232.21	228.35	229.94	440205	229.94	down	down	correct
POLA.US	Polar Power Inc	20241004	0.496	0.5145	0.424	0.449	76231	0.449	down	up	incorrect
POOL.US	Pool Corporation	20241004	374.29	374.585	363.05	363.91	341618	363.91	down	down	correct
POWI.US	Power Integrations Inc	20241004	64.3	64.3	62.82	63.14	243366	63.14	down	down	correct
POWL.US	Powell Industries Inc	20241004	239.03	248.0686	237.47	242.99	432056	242.99	up	up	correct
POWW.US	AMMO Inc	20241004	1.35	1.37	1.29	1.3	987787	1.3	down	up	incorrect
POWWP.US	AMMO Inc	20241004	22.3	22.9	21.55	21.56	4500	21.56	down	up	incorrect
PPBI.US	Pacific Premier Bancorp Inc	20241004	24.91	25.01	24.47	24.59	436764	24.59	down	down	correct
PPBT.US	Purple Biotech Ltd	20241004	5.45	5.477	4.73	4.97	40877	4.97	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20241004	43.59	44.65	43.405	44.6	1641559	44.6	up	up	correct
PPIH.US	Perma	20241004	13.5	14.4799	13.5	14.3	46998	14.3	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20241004	4.63	4.72	4.5191	4.6	38044	4.6	down	down	correct
PPTA.US	Midas Gold Corp.	20241004	9.2	9.61	9.01	9.115	247618	9.115	down	down	correct
PRAA.US	PRA Group Inc	20241004	21.82	22.085	21.58	21.81	96882	21.81	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20241004	67.21	67.5	62.23	64.94	260648	64.94	down	down	correct
PRCH.US	Porch Group Inc	20241004	1.43	1.5	1.395	1.48	271206	1.48	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20241004	75.01	75.3271	72.38	72.66	507373	72.66	down	down	correct
PRDEX.US	PREDEX Funds	20241004	23.4	23.4	23.4	23.4	0	23.4
PRDO.US	Perdoceo Education Corporation	20241004	21.28	21.78	21.27	21.58	342126	21.58	up	up	correct
PRFX.US	PainReform Ltd	20241004	0.611	0.6577	0.6067	0.6413	62476	0.6413	up	up	correct
PRGS.US	Progress Software Corporation	20241004	65.39	66.36	64.67	66.29	386466	66.29	up	up	correct
PRIM.US	Primoris Services Corporation	20241004	59.11	59.82	58.335	59.7	614682	59.7	up	up	correct
PRIVX.US	Sharespost 100 Fund	20241004	39.59	39.59	39.59	39.59	0	39.59
PRLD.US	Prelude Therapeutics Incorporated	20241004	1.91	2.046	1.87	2	120168	2	up	up	correct
PRLVX.US	PRLVX	20241004	38.9	38.9	38.9	38.9	0	38.9
PROC.US	Procaps Group S.A. Ordinary Shares	20241004	2.1612	2.1612	2.1612	2.1612	1329	2.1612
PROF.US	Profound Medical Corp	20241004	7.9	8.01	7.82	7.82	45755	7.82	down	down	correct
PROV.US	Provident Financial Holdings Inc	20241004	14.3	14.56	14.3	14.56	1199	14.56	up	up	correct
PTC.US	PTC Inc	20241004	178.78	179.735	178.13	179.6	364251	179.6	up	up	correct
PRPH.US	ProPhase Labs Inc	20241004	2.37	2.48	2.35	2.46	5972	2.46	up	up	correct
PRPL.US	Purple Innovation Inc	20241004	0.95	0.95	0.915	0.9252	280243	0.9252	down	down	correct
PRPO.US	Precipio Inc	20241004	6.7946	6.7946	6.7946	6.7946	334	6.7946
PRQR.US	ProQR Therapeutics N.V	20241004	1.85	1.99	1.82	1.95	140685	1.95	up	up	correct
PRTA.US	Prothena Corporation plc	20241004	16.9	17.5418	16.585	16.86	726139	16.86	down	down	correct
PRTC.US	PureTech Health plc	20241004	19.7	20.33	19.64	20.33	6090	20.33	up	up	correct
PRTG.US	Portage Biotech Inc	20241004	5.72	5.87	5.31	5.51	34900	5.51	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20241004	6.2	6.38	6.1534	6.3	25684	6.3	up	up	correct
PRTS.US	CarParts.com Inc	20241004	0.925	0.925	0.895	0.9049	94168	0.9049	down	down	correct
PRVA.US	Privia Health Group Inc	20241004	17.47	17.68	17.4	17.59	336687	17.59	up	up	correct
PSA.US	PQ	20241004	19.14	19.14	18.99	19.08	1357	19.08	down	down	correct
PSEC.US	Prospect Capital Corporation	20241004	5.28	5.32	5.24	5.25	2100028	5.1909	down	down	correct
PSHG.US	Performance Shipping Inc	20241004	1.84	1.89	1.83	1.89	26800	1.89	up	up	correct
PSMT.US	PriceSmart Inc	20241004	90.66	93.18	90.66	92.64	112058	92.64	up	up	correct
PSNL.US	Personalis Inc	20241004	4.85	5.2	4.81	5.19	465541	5.19	up	down	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20241004	17.94	17.94	17.94	17.94	0	17.94
PSTV.US	Plus Therapeutics Inc	20241004	1.33	1.3397	1.28	1.3	34320	1.3	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20241004	2.52	2.64	2.52	2.61	523986	2.61	up	up	correct
PT.US	Pintec Technology Holdings Limited	20241004	0.96	0.96	0.88	0.925	11297	0.925	down	up	incorrect
PTCT.US	PTC Therapeutics Inc	20241004	35.87	36.28	34.77	35.1	287550	35.1	down	up	incorrect
PTDEX.US	PREDEX	20241004	23.47	23.47	23.47	23.47	0	23.47
PTEN.US	Patterson	20241004	8.42	8.57	8.335	8.48	8841609	8.48	up	down	incorrect
PTGX.US	Protagonist Therapeutics Inc	20241004	44.63	45.24	44.16	44.37	313585	44.37	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20241004	0.636	0.636	0.5799	0.636	7675	0.636
PTLO.US	Portillo's Inc. Class A Common Stock	20241004	12.97	13.24	12.8001	13.2	535927	13.2	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20241004	18.5	18.54	18.28	18.35	60371	18.35	down	down	correct
PTON.US	Peloton Interactive Inc	20241004	4.83	4.885	4.6	4.7	13572480	4.7	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20241004	0.35	0.364	0.35	0.355	41300	0.355	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20241004	17	17.45	16.5546	16.77	12493	16.77	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20241004	11.18	11.42	11.045	11.41	210882	11.41	up	up	correct
PUBM.US	PubMatic Inc	20241004	14.59	14.84	14.41	14.77	329376	14.77	up	up	correct
PUCK.US	Goal Acquisitions Corp	20241004	11.5	11.5	11.5	11.5	0	11.5
PUCKU.US	Goal Acquisitions Corp	20241004	10.85	10.85	10.85	10.85	0	10.85
PUCKW.US	Goal Acquisitions Corp	20241004	0.0122	0.0145	0.0122	0.0145	200	0.0145	up	up	correct
PULM.US	Pulmatrix Inc	20241004	2.08	2.1016	2.08	2.1	1629	2.1	up	down	incorrect
PVBC.US	Provident Bancorp Inc	20241004	10.45	10.64	10.09	10.28	59802	10.28	down	down	correct
PWDEX.US	PREDEX	20241004	23.47	23.47	23.47	23.47	0	23.47
PWOD.US	Penns Woods Bancorp Inc	20241004	24.49	24.5	24.0404	24.485	5044	24.485	down	down	correct
PWP.US	Perella Weinberg Partners	20241004	20	20.405	19.94	20.37	300492	20.37	up	up	correct
PXLW.US	Pixelworks Inc	20241004	0.676	0.7049	0.676	0.6852	129253	0.6852	up	up	correct
PXS.US	Pyxis Tankers Inc	20241004	5.05	5.12	5.05	5.09	6820	5.09	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20241004	25.116	25.116	25.09	25.095	2800	24.9336	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20241004	0.7934	0.8497	0.7934	0.8497	996	0.8497	up	up	correct
PYCR.US	Paycor HCM Inc. Common Stock	20241004	13.7	13.955	13.68	13.89	558664	13.89	up	down	incorrect
PYPD.US	PolyPid Ltd	20241004	3.54	3.62	3.54	3.585	1300	3.585	up	up	correct
PYPL.US	PayPal Holdings Inc	20241004	78.16	79.53	77.985	79.36	10070400	79.36	up	down	incorrect
PYXS.US	Pyxis Oncology Inc.	20241004	3.51	3.65	3.46	3.54	263439	3.54	up	up	correct
PZZA.US	Papa John's International Inc	20241004	52.59	53.01	51.79	51.82	579918	51.82	down	up	incorrect
QCOM.US	QUALCOMM Incorporated	20241004	172.55	172.8	166.48	168.9	6588668	168.9	down	down	correct
QCRH.US	QCR Holdings Inc	20241004	73.93	75.08	73.725	75.05	71147	75.05	up	up	correct
QDEL.US	Quidel Corporation	20241004	43.78	43.91	42.92	43.77	427839	43.77	down	down	correct
QFIN.US	360 DigiTech Inc	20241004	32.51	33.18	32.19	33.16	992988	33.16	up	up	correct
QH.US	Quhuo Limited	20241004	1.45	1.58	1.4009	1.51	251423	1.51	up	down	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20241004	2.81	2.85	2.78	2.8	87954	2.8	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20241004	0.167	0.167	0.1576	0.1655	42796	0.1655	down	down	correct
QLI.US	Qilian International Holding Group Limited	20241004	7.79	7.85	7.51	7.55	17000	7.55	down	down	correct
QLYS.US	Qualys Inc	20241004	127.58	127.58	125.935	127.13	253004	127.13	down	down	correct
QMCO.US	Quantum Corporation	20241004	3.55	3.55	3.3498	3.471	7011	3.471	down	up	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20241004	0.4905	0.492	0.481	0.4839	32633	0.4839	down	up	incorrect
QNST.US	QuinStreet Inc	20241004	18.88	19.27	18.45	19.13	243126	19.13	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20241004	25.28	25.28	24.96	25.03	98000	25.03	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20241004	8.08	8.195	7.94	8.1	30703	8.1	up	up	correct
QRTEA.US	Qurate Retail Inc	20241004	0.6	0.6995	0.6	0.6813	4565559	0.6813	up	up	correct
QRTEB.US	Qurate Retail Inc	20241004	3.87	4.06	3.87	4.02	1516	4.02	up	up	correct
QRTEP.US	Qurate Retail Inc	20241004	42.49	42.49	41.21	41.51	28900	41.51	down	down	correct
QRVO.US	Qorvo Inc	20241004	103.37	103.84	101.04	102	978100	102	down	down	correct
QSI.US	Quantum	20241004	0.862	0.9079	0.8402	0.88	299201	0.88	up	up	correct
QTRX.US	Quanterix Corporation	20241004	11.9	12.3	11.57	11.9	358062	11.9
QUBT.US	Quantum Computing Inc. Common Stock	20241004	0.6502	0.6995	0.6502	0.6994	343144	0.6994	up	down	incorrect
QUIK.US	QuickLogic Corporation	20241004	7.85	7.995	7.54	7.97	97396	7.97	up	up	correct
QURE.US	uniQure N.V	20241004	4.88	5.72	4.82	5.65	2093072	5.65	up	up	correct
RAIL.US	FreightCar America Inc	20241004	12.05	13.17	11.7	12.525	731500	12.525	up	up	correct
RAND.US	Rand Capital Corporation	20241004	16.5326	17.11	16.5326	16.8948	802	16.8948	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20241004	2.36	2.38	2.21	2.34	39112	2.34	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20241004	2.01	2.0796	1.95	2	160452	2	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20241004	53.67	54.5	53.21	53.79	778970	53.79	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20241004	2.35	2.5	2.29	2.495	99250	2.495	up	up	correct
RBB.US	RBB Bancorp	20241004	22.48	22.79	22.4502	22.51	21898	22.51	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20241004	3.17	3.3	3.17	3.28	235320	3.28	up	up	correct
RBCAA.US	Republic Bancorp Inc	20241004	62.25	63.07	62	62.87	12855	62.87	up	up	correct
RBCN.US	Rubicon Technology Inc	20241004	1.21	1.34	1.21	1.34	900	1.34	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20241004	9.258	9.7	9.258	9.61	26100	9.61	up	up	correct
RCAT.US	Red Cat Holdings Inc	20241004	3.28	3.34	3	3.3	1253337	3.3	up	up	correct
RCEL.US	AVITA Medical Inc	20241004	11.01	11.05	10.61	10.82	90104	10.82	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20241004	9.66	9.66	9.66	9.66	0	9.66
RCICX.US	Resource Credit Income Fund Class C	20241004	9.78	9.78	9.78	9.78	0	9.78
RCIIX.US	Resource Credit Income Fund Class I Shar	20241004	9.67	9.67	9.67	9.67	0	9.67
RCILX.US	RCILX	20241004	9.67	9.67	9.67	9.67	0	9.67
RCIWX.US	Resource Credit Income Fund Class W Shar	20241004	9.66	9.66	9.66	9.66	0	9.66
RCKT.US	Rocket Pharmaceuticals Inc	20241004	16.06	16.52	16.03	16.41	1274903	16.41	up	up	correct
RCKY.US	Rocky Brands Inc	20241004	30.51	31.42	30.51	30.69	21677	30.69	up	up	correct
RCM.US	R1 RCM Inc	20241004	14.19	14.21	14.18	14.19	6696301	14.19
RCMT.US	RCM Technologies Inc	20241004	20.24	20.39	20.06	20.39	32879	20.39	up	up	correct
RCON.US	Recon Technology Ltd	20241004	2.89	3.25	2.82	3.08	27566	3.08	up	up	correct
RDCM.US	RADCOM Ltd	20241004	10.144	10.19	10.09	10.13	7456	10.13	down	down	correct
RDFN.US	Redfin Corporation	20241004	11.5	11.5	10.88	11.11	5274008	11.11	down	up	incorrect
RDHL.US	RedHill Biopharma Ltd	20241004	8	8.5	8	8.5	13008	8.5	up	up	correct
RDI.US	Reading International Inc	20241004	1.69	1.69	1.54	1.54	2738	1.54	down	down	correct
RDIB.US	Reading International Inc	20241004	7.51	8	7.06	7.74	10737	7.74	up	up	correct
RDNT.US	RadNet Inc	20241004	68.79	68.96	67.07	68.67	560367	68.67	down	down	correct
RDUS.US	Radius Health Inc	20241004	18.27	18.79	17.87	17.9	90969	17.9	down	down	correct
RDVT.US	Red Violet Inc	20241004	27.5	27.5172	26.94	26.99	38527	26.99	down	down	correct
RDWR.US	Radware Ltd	20241004	22.76	22.76	22.22	22.41	82647	22.41	down	down	correct
REAL.US	The RealReal Inc	20241004	3.07	3.2695	3.06	3.23	2244745	3.23	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20241004	5.72	5.8482	5.69	5.75	513712	5.75	up	up	correct
REE.US	REE Automotive Ltd.	20241004	8	8.1	7.37	7.64	89143	7.64	down	down	correct
REED.US	Reed's Inc	20241004	1.28	1.315	1.21	1.315	2657	1.315	up	up	correct
REFR.US	Research Frontiers Incorporated	20241004	2.29	2.29	2.09	2.09	19945	2.09	down	down	correct
REG.US	Regency Centers Corporation	20241004	70.78	71.11	70.06	70.85	523654	70.85	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20241004	1015.4	1023.09	1007.28	1012.82	1071800	1012.82	down	up	incorrect
REKR.US	Rekor Systems Inc	20241004	1.15	1.15	1.03	1.05	1002249	1.05	down	down	correct
RELI.US	Reliance Global Group Inc	20241004	2.27	2.4	2.2	2.33	109581	2.33	up	down	incorrect
RELIW.US	Reliance Global Group Inc	20241004	0.07	0.0756	0.0452	0.046	2500	0.046	down	down	correct
RELL.US	Richardson Electronics Ltd	20241004	12.14	12.31	12.0801	12.28	18965	12.28	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20241004	13.05	13.275	12.78	13.26	1148040	13.26	up	up	correct
REPL.US	Replimune Group Inc	20241004	11.74	11.93	11.46	11.56	418506	11.56	down	up	incorrect
RETO.US	ReTo Eco	20241004	1.33	1.5	1.31	1.33	50452	1.33
REYN.US	Reynolds Consumer Products Inc	20241004	29.66	29.73	29.38	29.53	323500	29.53	down	down	correct
RFIL.US	RF Industries Ltd	20241004	4	4.1	3.9762	4.1	14380	4.1	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20241004	4.69	4.825	4.35	4.35	12826	4.35	down	down	correct
RGCO.US	RGC Resources Inc	20241004	20.81	21.2	20.81	21.03	4159	20.8326	up	down	incorrect
RGEN.US	Repligen Corporation	20241004	142.14	142.89	135.982	136.71	596372	136.71	down	down	correct
RGLD.US	Royal Gold Inc	20241004	139.63	140.72	138.47	138.97	178088	138.97	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20241004	1.67	1.67	1.58	1.58	216781	1.58	down	down	correct
RGNX.US	REGENXBIO Inc	20241004	9.45	9.81	9.4	9.72	446711	9.72	up	up	correct
RILYM.US	RILYM	20241004	21.75	21.75	20.1579	20.93	201311	20.4768	down	up	incorrect
RGP.US	Resources Connection Inc	20241004	8.36	8.575	8.28	8.37	789460	8.37	up	up	correct
RIBT.US	RiceBran Technologies	20241004	0.09	0.1	0.09	0.09	3300	0.09
RICK.US	RCI Hospitality Holdings Inc	20241004	42.63	42.75	41.65	41.92	39719	41.92	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20241004	16.44	16.4624	15.82	16.04	62060	16.04	down	down	correct
RILY.US	B. Riley Financial Inc	20241004	5.05	5.16	4.408	4.87	3093694	4.87	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20241004	17.3	17.31	16.01	16.85	30459	16.4613	down	down	correct
RILYN.US	B. Riley Financial Inc	20241004	12.83	12.83	11.32	11.64	81400	11.1671	down	down	correct
RILYP.US	B. Riley Financial Inc	20241004	8.6	8.6	7.75	7.89	9728	7.5195	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20241004	9.57	9.75	8.71	8.867	70700	8.4391	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20241004	8.85	8.88	8.04	8.15	154668	7.7888	down	down	correct
RIOT.US	Riot Blockchain Inc	20241004	7.58	7.86	7.45	7.85	20294711	7.85	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20241004	10.05	10.47	9.825	10.44	76716648	10.44	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20241004	2.79	2.79	2.71	2.79	2747	2.79
RKLB.US	Rocket Lab USA Inc.	20241004	9.515	10.01	9.42	9.8	10754750	9.8	up	up	correct
RLAY.US	Relay Therapeutics Inc	20241004	6.56	6.63	6.3806	6.53	1262163	6.53	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20241004	3.35	3.595	3.33	3.48	170342	3.48	up	down	incorrect
RLYB.US	Rallybio Corporation Common Stock	20241004	1.1	1.14	1.1	1.11	27558	1.11	up	down	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20241004	12.98	12.98	12.88	12.97	4222	12.97	down	down	correct
RMBL.US	RumbleON Inc	20241004	4.6	5.18	4.6	4.96	280676	4.96	up	down	incorrect
RMBS.US	Rambus Inc	20241004	41.59	41.82	40.65	41.05	871924	41.05	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20241004	2.04	2.05	1.95	2.04	23380	2.04
RMNI.US	Rimini Street Inc	20241004	1.83	1.85	1.775	1.83	142142	1.83
RMR.US	The RMR Group Inc	20241004	25.3	25.62	25.15	25.49	47786	25.025	up	up	correct
RMTI.US	Rockwell Medical Inc	20241004	3.58	3.67	3.53	3.64	302439	3.64	up	up	correct
RNA.US	Avidity Biosciences Inc	20241004	48	48.61	47.08	47.3	766320	47.3	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20241004	0.6431	0.6431	0.5456	0.5893	830172	0.5893	down	down	correct
RNLX.US	Renalytix Plc	20241004	0.189	0.2	0.176	0.196	284561	0.196	up	up	correct
RNST.US	Renasant Corporation	20241004	31.86	32.095	31.52	31.86	425875	31.86
RNW.US	Renew Energy Global PLC	20241004	5.75	5.915	5.695	5.89	877752	5.89	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20241004	0.28	0.28	0.26	0.26	1500	0.26	down	up	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20241004	1.0109	1.0859	1.0109	1.02	8571	1.02	up	up	correct
ROAD.US	Construction Partners Inc	20241004	68.85	69.35	67.135	68.46	501163	68.46	down	down	correct
ROCK.US	Gibraltar Industries Inc	20241004	71.1	71.49	69.39	71.34	135569	71.34	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20241004	15.5	15.57	15.29	15.57	564182	15.57	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20241004	11.26	11.4	11.25	11.38	4863444	11.38	up	up	correct
ROKU.US	Roku Inc	20241004	76.71	77.3	74.95	75.89	1742754	75.89	down	down	correct
ROOT.US	Root Inc	20241004	39.69	40.48	38.5	39.88	151532	39.88	up	up	correct
ROST.US	Ross Stores Inc	20241004	148.24	148.82	144.35	145.58	1788300	145.58	down	down	correct
RPAY.US	Repay Holdings Corporation	20241004	7.79	7.865	7.695	7.86	581362	7.86	up	down	incorrect
RPD.US	Rapid7 Inc	20241004	38.44	39.3	37.9	39.16	476172	39.16	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20241004	16.8	19	16.8	18.2	42360	18.2	up	down	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20241004	0.9199	0.9199	0.875	0.9	11121	0.9	down	down	correct
RPRX.US	Royalty Pharma plc	20241004	27.63	27.93	27.62	27.75	1557017	27.75	up	up	correct
RPTX.US	Repare Therapeutics Inc	20241004	3.47	3.84	3.445	3.75	147423	3.75	up	up	correct
RRBI.US	Red River Bancshares Inc	20241004	49.6	50.327	49.505	50.26	10500	50.26	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20241004	4.65	4.925	4.62	4.8	429324	4.8	up	up	correct
RRR.US	Red Rock Resorts Inc	20241004	55.05	55.97	54.36	55.75	464729	55.75	up	down	incorrect
RSLS.US	ReShape Lifesciences Inc	20241004	5	5.0623	4.6	4.98	94333	4.98	down	down	correct
RSSS.US	Research Solutions Inc	20241004	2.65	2.6964	2.63	2.65	29784	2.65
RSVR.US	Reservoir Media Inc	20241004	7.7	7.7	7.51	7.59	13548	7.59	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20241004	0.9	0.9	0.9	0.9	0	0.9
RUN.US	Sunrun Inc	20241004	17.11	17.3528	16.28	16.52	6660550	16.52	down	down	correct
RUSHA.US	Rush Enterprises Inc	20241004	50.79	50.91	50.22	50.42	167204	50.42	down	down	correct
RUSHB.US	Rush Enterprises Inc	20241004	45.98	45.9825	45.67	45.67	5300	45.67	down	down	correct
RVMD.US	Revolution Medicines Inc	20241004	46.5	47.93	46.5	47.32	1081758	47.32	up	down	incorrect
RVNC.US	Revance Therapeutics Inc	20241004	5.25	5.34	5.01	5.22	2556544	5.22	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20241004	1.25	1.28	1.15	1.25	135406	1.25
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20241004	0.096	0.1115	0.092	0.092	7085	0.092	down	down	correct
RVSB.US	Riverview Bancorp Inc	20241004	4.68	4.73	4.67	4.68	7024	4.66
RWAY.US	Runway Growth Finance Corp. Common Stock	20241004	10.28	10.395	10.256	10.39	133800	10.39	up	down	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20241004	6.15	6.34	6.07	6.11	3848206	6.11	down	down	correct
RXST.US	RxSight Inc. Common Stock	20241004	48.65	49.325	47.39	48.9	467514	48.9	up	up	correct
RXT.US	Rackspace Technology Inc	20241004	2.39	2.56	2.36	2.54	629161	2.54	up	up	correct
RYAAY.US	Ryanair Holdings plc	20241004	43.08	43.77	42.75	43.15	2535437	43.15	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20241004	49	50.06	49	49.63	236120	49.63	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20241004	25.11	25.257	25.05	25.17	23300	25.17	up	up	correct
RZLT.US	Rezolute Inc	20241004	4.91	5.1	4.86	4.93	265600	4.93	up	up	correct
SABR.US	Sabre Corporation	20241004	3.5	3.52	3.3901	3.51	3232811	3.51	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20241004	2.5	2.66	2.5	2.6201	22390	2.6201	up	up	correct
SAFT.US	Safety Insurance Group Inc	20241004	80.81	81.89	80.81	81.73	33469	81.73	up	up	correct
SAGE.US	Sage Therapeutics Inc	20241004	6.63	7.04	6.47	6.64	867457	6.64	up	up	correct
SAIA.US	Saia Inc	20241004	431.77	436.85	421.89	428.14	401242	428.14	down	down	correct
SALM.US	Salem Media Group Inc	20241004	0.25	0.2861	0.22	0.22	4810	0.22	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20241004	17.05	17.0848	16.8	16.88	13348	16.88	down	up	incorrect
SANA.US	Sana Biotechnology Inc	20241004	4.36	4.4	4.22	4.23	846781	4.23	down	down	correct
SANM.US	Sanmina Corporation	20241004	67.98	68.29	66.678	67.28	158263	67.28	down	down	correct
SANW.US	S&W Seed Company	20241004	0.212	0.23	0.21	0.227	2073	4.313	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20241004	31.4	31.98	31.27	31.53	160518	31.53	up	up	correct
SATS.US	EchoStar Corporation	20241004	23.72	23.86	23	23.29	1553723	23.29	down	down	correct
SAVA.US	Cassava Sciences Inc	20241004	27.17	28.0886	27	27.08	795362	27.08	down	up	incorrect
SBAC.US	SBA Communications Corporation	20241004	234.2	237.05	230.355	235.37	1139052	235.37	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20241004	26.17	26.42	25.92	26.16	390813	26.16	down	down	correct
SBET.US	Sharplink Gaming Ltd	20241004	0.71	0.76	0.71	0.73	29700	0.73	up	up	correct
SBFG.US	SB Financial Group Inc	20241004	19.98	20.14	19.93	20.14	6964	20.14	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20241004	16.25	16.67	15.9251	16.65	442910	16.65	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20241004	23.09	23.26	22.59	22.71	815766	22.71	down	down	correct
SBNY.US	Signature Bank	20241004	2	2	1.8	1.98	11300	1.98	down	up	incorrect
SBRA.US	Sabra Health Care REIT Inc	20241004	18.16	18.22	17.91	17.97	1588855	17.97	down	down	correct
SBSI.US	Southside Bancshares Inc	20241004	32.43	32.64	32.29	32.4	63920	32.4	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20241004	4.53	4.53	4.41	4.41	18010	4.41	down	down	correct
SBUX.US	Starbucks Corporation	20241004	96.17	96.73	95.15	96.58	6819465	96.58	up	up	correct
SCHL.US	Scholastic Corporation	20241004	25.67	27.2	25.67	27.16	369695	27.16	up	up	correct
SCKT.US	Socket Mobile Inc	20241004	1.1255	1.1404	1.1201	1.14	2429	1.14	up	down	incorrect
SCOR.US	comScore Inc	20241004	6.75	6.95	6.62	6.95	6541	6.95	up	down	incorrect
SCPH.US	scPharmaceuticals Inc	20241004	4.43	4.43	4.2525	4.28	200745	4.28	down	down	correct
SCPS.US	Scopus BioPharma Inc	20241004	0.0003	0.0003	0.0003	0.0003	5000	0.0003
SCSC.US	ScanSource Inc	20241004	46.61	47.53	46.24	47.41	137993	47.41	up	up	correct
SCVL.US	Shoe Carnival Inc	20241004	40.95	42.28	40.95	41.7	392442	41.565	up	up	correct
SCWX.US	SecureWorks Corp	20241004	8.21	8.23	7.9375	8.22	23713	8.22	up	up	correct
SCYX.US	SCYNEXIS Inc	20241004	1.44	1.48	1.41	1.44	71161	1.44
SDGR.US	Schrödinger Inc	20241004	17.73	18.12	17.455	17.51	812679	17.51	down	down	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20241004	4.7	4.85	4.63	4.66	480166	4.66	down	down	correct
SEAC.US	SeaChange International Inc	20241004	7	7	7	7	200	7
SEAT.US	Vivid Seats Inc. Class A Common Stock	20241004	3.41	3.56	3.385	3.55	900013	3.55	up	down	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20241004	0.22	0.22	0.22	0.22	0	0.22
SEDG.US	SolarEdge Technologies Inc	20241004	20.58	20.72	19.77	20.13	2344497	20.13	down	down	correct
SEED.US	Origin Agritech Limited	20241004	3.23	3.23	3.07	3.09	15768	3.09	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20241004	3.04	3.83	2.77	3.41	642709	3.41	up	up	correct
SEER.US	Seer Inc	20241004	1.91	2.04	1.91	2	421362	2	up	up	correct
SEIC.US	SEI Investments Company	20241004	69.68	70.05	69.15	69.48	409528	69.48	down	up	incorrect
SELF.US	Global Self Storage Inc	20241004	5.17	5.17	5.0669	5.08	15434	5.08	down	down	correct
SENEA.US	Seneca Foods Corporation	20241004	62.439	63.305	62	62.02	19568	62.02	down	down	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20241004	7.04	7.23	6.945	7.21	53393	7.21	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20241004	53.5	53.5	53.5	53.5	506	53.5
SFBS.US	ServisFirst Bancshares Inc	20241004	79.41	80.155	78.705	79.8	102174	79.8	up	up	correct
SFIX.US	Stitch Fix Inc	20241004	2.73	2.7901	2.63	2.67	1333711	2.67	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20241004	111.95	114.025	111.58	112.9	998565	112.9	up	up	correct
SFNC.US	Simmons First National Corporation	20241004	21.53	21.73	21.34	21.51	468044	21.51	down	down	correct
SFST.US	Southern First Bancshares Inc	20241004	33.97	34.415	33.6	33.6	14424	33.6	down	down	correct
SGA.US	Saga Communications Inc	20241004	14.1	14.16	14	14	15083	14	down	down	correct
SGBX.US	SG Blocks Inc	20241004	0.8994	1.05	0.8993	1.02	75870	1.02	up	up	correct
SGC.US	Superior Group of Companies Inc	20241004	15.19	15.2125	14.955	15.08	32093	15.08	down	down	correct
SGH.US	SMART Global Holdings Inc	20241004	20.6	20.7	20.24	20.6	417847	20.6
SGHT.US	Sight Sciences Inc. Common Stock	20241004	6.2	6.2	5.695	5.81	180864	5.81	down	down	correct
SGMA.US	SigmaTron International Inc	20241004	3.2	3.21	3.0197	3.03	29675	3.03	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20241004	12.97	13.4145	12.88	13.07	513741	13.07	up	down	incorrect
SGMO.US	Sangamo Therapeutics Inc	20241004	0.8	0.81	0.7436	0.781	2757473	0.781	down	down	correct
SGRP.US	SPAR Group Inc	20241004	2.44	2.48	2.44	2.48	314637	2.48	up	up	correct
SGRY.US	Surgery Partners Inc	20241004	31.63	31.64	30.87	31.16	485171	31.16	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20241004	13.48	13.565	13.32	13.39	64314	13.39	down	down	correct
SHC.US	Sotera Health Company	20241004	15.7	15.82	15.58	15.8	1171701	15.8	up	down	incorrect
SHCR.US	Sharecare Inc	20241004	1.42	1.43	1.42	1.42	319173	1.42
SHCRW.US	Sharecare Inc	20241004	0.087	0.087	0.086	0.086	2900	0.086	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20241004	13.51	13.84	13.44	13.45	195677	13.45	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20241004	12.15	12.24	11.97	12.18	339300	12.18	up	down	incorrect
SHLS.US	Shoals Technologies Group Inc	20241004	5.2	5.26	5.04	5.13	3177976	5.13	down	down	correct
SHO.US	PI	20241004	21.5259	21.72	21.5	21.65	6820	21.65	up	up	correct
SHOO.US	Steven Madden Ltd	20241004	48.53	49.38	48.43	49.35	527515	49.35	up	up	correct
SHYF.US	The Shyft Group Inc	20241004	12.23	12.38	11.91	11.99	144592	11.99	down	down	correct
SIBN.US	SI	20241004	14.03	14.7	13.91	14.68	419623	14.68	up	up	correct
SIEB.US	Siebert Financial Corp	20241004	2.5	2.5	2.2001	2.32	6403	2.32	down	down	correct
SIFY.US	Sify Technologies Limited	20241004	2.26	2.39	2.0701	2.22	204890	2.22	down	up	incorrect
SIGA.US	SIGA Technologies Inc	20241004	7.05	7.22	6.96	6.98	501574	6.98	down	down	correct
SIGI.US	Selective Insurance Group Inc	20241004	92.39	93.92	92.34	93.84	273862	93.84	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20241004	20.01	20.02	19.8	19.88	8300	19.88	down	down	correct
SILC.US	Silicom Ltd	20241004	13.46	13.6	13.46	13.52	4865	13.52	up	down	incorrect
SIMO.US	Silicon Motion Technology Corporation	20241004	62.09	62.3	60.585	61.14	228949	61.14	down	down	correct
SINT.US	Sintx Technologies Inc	20241004	3.21	3.25	3.1	3.23	30009	3.23	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20241004	23.22	23.4	22.62	22.73	4899092	22.73	down	down	correct
SISI.US	Shineco Inc	20241004	0.2243	0.2341	0.2122	0.2224	1977801	0.2224	down	down	correct
SITM.US	SiTime Corporation	20241004	182.28	182.45	177.22	179.39	158545	179.39	down	down	correct
SJ.US	Scienjoy Holding Corporation	20241004	1	1.03	0.98	1.01	20776	1.01	up	up	correct
SKIN.US	The Beauty Health Company	20241004	1.47	1.51	1.46	1.48	558986	1.48	up	up	correct
SKYT.US	SkyWater Technology Inc	20241004	8.67	8.7	8.39	8.49	239802	8.49	down	up	incorrect
SKYW.US	SkyWest Inc	20241004	84.17	86	83.87	85.17	339048	85.17	up	up	correct
SLAB.US	Silicon Laboratories Inc	20241004	117.78	118.7	116	116.58	203856	116.58	down	down	correct
SLDB.US	Solid Biosciences Inc	20241004	6.82	6.95	6.53	6.58	179128	6.58	down	down	correct
SNY.US	Sanofi	20241004	55.63	56.025	55.33	55.47	3077855	55.47	down	down	correct
SLGL.US	Sol	20241004	0.69	0.75	0.6401	0.66	123939	0.66	down	down	correct
SLGN.US	Silgan Holdings Inc	20241004	51.22	51.605	51.12	51.52	425348	51.52	up	up	correct
SLM.US	SLM Corporation	20241004	22.41	22.78	22.1	22.76	1007405	22.76	up	up	correct
SLMBP.US	SLM Corporation	20241004	74.06	74.06	73.63	73.63	10849	73.63	down	down	correct
SLN.US	Silence Therapeutics plc	20241004	19.28	19.76	18.49	18.64	144068	18.64	down	down	correct
SLNG.US	Stabilis Solutions Inc	20241004	4.8643	4.8643	4.5	4.5	2999	4.5	down	up	incorrect
SLNH.US	Soluna Holdings Inc	20241004	3.294	3.56	3.27	3.56	84365	3.56	up	down	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20241004	5.235	5.55	5.18	5.54	1400	5.54	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20241004	48.89	50.275	48.89	49.63	584379	49.63	up	up	correct
SLP.US	Simulations Plus Inc	20241004	30.56	30.811	30.19	30.22	76744	30.22	down	down	correct
SLRC.US	SLR Investment Corp	20241004	15.11	15.22	15.04	15.14	122670	15.14	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20241004	1.41	1.4287	1.32	1.41	15757	1.41
SLS.US	SELLAS Life Sciences Group Inc	20241004	1.24	1.27	1.21	1.26	312714	1.26	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20241004	55.17	55.57	54.77	55.16	19795	55.16	down	down	correct
SMBK.US	SmartFinancial Inc	20241004	28.71	28.71	28.39	28.54	32368	28.54	down	down	correct
SMCI.US	Super Micro Computer Inc	20241004	42.3	42.9199	40.52	41.23	31032260	41.23	down	down	correct
SMID.US	Smith	20241004	32.51	32.74	31.8401	32.62	11516	32.62	up	up	correct
SMIT.US	Schmitt Industries Inc	20241004	0.017	0.017	0.017	0.017	0	0.017
SMLR.US	Semler Scientific Inc. Common Stock	20241004	24.56	25.1	24.1979	24.99	122879	24.99	up	up	correct
SMMT.US	Summit Therapeutics Inc	20241004	20.21	21.33	18.12	19.09	9394100	19.09	down	down	correct
SMPL.US	The Simply Good Foods Company	20241004	34.09	34.56	33.985	34.21	512804	34.21	up	up	correct
SMSI.US	Smith Micro Software Inc	20241004	1.08	1.18	1.06	1.15	753052	1.15	up	up	correct
SMTC.US	Semtech Corporation	20241004	41.35	42.7	41.275	41.68	1615611	41.68	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20241004	30	30.515	29.37	29.37	34513	29.37	down	up	incorrect
SNAX.US	Stryve Foods Inc	20241004	1.5975	1.6293	1.5	1.52	29617	1.52	down	up	incorrect
SNAXW.US	Stryve Foods Inc	20241004	0.0072	0.0072	0.0059	0.0059	104344	0.0059	down	down	correct
SNBR.US	Sleep Number Corporation	20241004	17.69	18.34	16.7347	18.25	286962	18.25	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20241004	13.59	13.74	13.03	13.5	59065	13.5	down	up	incorrect
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20241004	24.95	24.97	24.82	24.92	3262	24.4024	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20241004	10.34	10.76	9.95	10	570140	10	down	down	correct
SND.US	Smart Sand Inc	20241004	2.25	2.29	2.14	2.21	669685	2.1118	down	down	correct
SNDL.US	Sundial Growers Inc	20241004	1.98	2	1.97	2	1826354	2	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20241004	18.83	19.1	18.72	18.82	559815	18.82	down	down	correct
SNES.US	SenesTech Inc	20241004	2.43	2.5	2.29	2.42	9460	2.42	down	down	correct
SNEX.US	StoneX Group Inc	20241004	82.97	83.49	82.68	83.34	56021	83.34	up	up	correct
SNFCA.US	Security National Financial Corporation	20241004	9.165	9.275	9.115	9.25	47440	9.25	up	up	correct
SNGX.US	Soligenix Inc	20241004	3.9	3.9999	3.66	3.87	149059	3.87	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20241004	2.8435	2.8899	2.72	2.78	53559	2.78	down	down	correct
SNPS.US	Synopsys Inc	20241004	509.62	510.3	496.1	499.12	637006	499.12	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20241004	2.89	3.2	2.89	2.9001	15906	2.9001	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20241004	0.5	0.5185	0.4915	0.5001	78438	0.5001	up	up	correct
SNT.US	Senstar Technologies Ltd.	20241004	1.5599	1.5799	1.5501	1.57	18123	1.57	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20241004	2.365	2.365	2.2201	2.25	9591	2.25	down	up	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20241004	8.03	8.405	7.9	8.39	58166238	8.39	up	up	correct
SOHO.US	Sotherly Hotels Inc	20241004	1.13	1.13	1.07	1.08	126003	1.08	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20241004	18.37	18.37	18.3	18.3	1867	18.3	down	down	correct
SOHU.US	Sohu.com Limited	20241004	17.1	17.235	16.76	17.05	182946	17.05	down	up	incorrect
SONM.US	Sonim Technologies Inc	20241004	2.75	2.95	2.75	2.83	3494	2.83	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20241004	5.245	5.26	5.0002	5.15	26494	5.15	down	down	correct
SONO.US	Sonos Inc	20241004	11.78	12.049	11.705	12.02	1054635	12.02	up	down	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20241004	0.9682	0.9682	0.912	0.9317	23675	0.9317	down	up	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20241004	3.44	3.44	3.03	3.29	88068	3.29	down	down	correct
SOTK.US	Sono	20241004	4.01	4.19	4.01	4.1739	6331	4.1739	up	down	incorrect
SPCB.US	SuperCom Ltd	20241004	3.76	3.89	3.7	3.75	82900	3.75	down	up	incorrect
SPFI.US	South Plains Financial Inc	20241004	32.4	32.6	32.365	32.48	24900	32.3345	up	up	correct
SPI.US	SPI Energy Co. Ltd	20241004	0.4565	0.58	0.4565	0.58	2173738	0.58	up	down	incorrect
TAKMX.US	TAKMX	20241004	8.57	8.57	8.57	8.57	0	8.57
SPNS.US	Sapiens International Corporation N.V	20241004	36.35	36.74	36.19	36.46	73038	36.46	up	up	correct
SPOK.US	Spok Holdings Inc	20241004	14.7	14.805	14.6244	14.7	81164	14.7
SPRB.US	Spruce Biosciences Inc	20241004	0.44	0.4559	0.44	0.4559	163404	0.4559	up	up	correct
SPRO.US	Spero Therapeutics Inc	20241004	1.29	1.33	1.26	1.3	181333	1.3	up	up	correct
SPSC.US	SPS Commerce Inc	20241004	188.46	190.5847	186.76	190.32	166341	190.32	up	up	correct
SPT.US	Sprout Social Inc	20241004	29.03	29.65	28.675	29.34	278055	29.34	up	down	incorrect
SPTN.US	SpartanNash Company	20241004	21.37	21.64	21.24	21.29	189554	21.29	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20241004	2.79	3	2.68	2.97	466139	2.97	up	down	incorrect
SQFT.US	Presidio Property Trust Inc	20241004	0.669	0.71	0.653	0.7	17209	0.7	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20241004	15.03	15.055	14.9	14.984	3900	14.984	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20241004	11.89	12.23	11.89	12.22	320808	12.22	up	up	correct
SRAX.US	SRAX Inc	20241004	0.1575	0.1575	0.1575	0.1575	388	0.1575
SRCE.US	1st Source Corporation	20241004	58.58	59.08	58.29	58.76	57832	58.76	up	up	correct
SRCL.US	Stericycle Inc	20241004	61.09	61.29	60.93	61	864875	61	down	down	correct
SRDX.US	Surmodics Inc	20241004	38.37	38.49	38.065	38.42	114108	38.42	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20241004	0.0006	0.0045	0.0006	0.0036	36678	0.0036	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20241004	119.91	121.88	118.63	120.4	893683	120.4	up	down	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20241004	59.31	59.31	59.31	59.31	0	59.31
SRRK.US	Scholar Rock Holding Corporation	20241004	7.17	7.435	7.11	7.42	648616	7.42	up	up	correct
SRTS.US	Sensus Healthcare Inc	20241004	6.4	6.55	6.205	6.29	117770	6.29	down	up	incorrect
SRZN.US	Surrozen Inc. Common Stock	20241004	10.1	11.41	10.1	11.3	12168	11.3	up	up	correct
SSB.US	South State Corporation	20241004	96.98	97.32	95.26	96.44	429923	96.44	down	down	correct
SSBI.US	Summit State Bank	20241004	7.02	7.5	5.68	6.31	161239	6.31	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20241004	29.46	29.46	28.831	29.15	14700	29.15	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20241004	2.7	2.7	2.6	2.63	5948	2.63	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20241004	73.78	73.86	72.855	73.77	907745	73.77	down	up	incorrect
SSP.US	The E.W. Scripps Company	20241004	2.47	2.65	2.405	2.58	764519	2.58	up	up	correct
SSRM.US	SSR Mining Inc	20241004	5.82	5.915	5.715	5.73	1006495	5.73	down	down	correct
SSSS.US	SuRo Capital Corp	20241004	3.99	4.15	3.92	4.125	83584	4.125	up	up	correct
SSTI.US	ShotSpotter Inc	20241004	12.26	12.4299	11.5	11.5	33361	11.5	down	down	correct
SSYS.US	Stratasys Ltd	20241004	7.84	7.89	7.71	7.79	258961	7.79	down	down	correct
STAA.US	STAAR Surgical Company	20241004	35.43	35.5	33.96	35.07	562579	35.07	down	down	correct
STAB.US	Statera Biopharma Inc	20241004	0.0001	0.0001	0.0001	0.0001	3000	0.0001
STAF.US	Staffing 360 Solutions Inc	20241004	1.3	1.34	1.3	1.31	11256	1.31	up	down	incorrect
STBA.US	S&T Bancorp Inc	20241004	40.04	40.12	39.5	39.68	128705	39.68	down	down	correct
STCN.US	Steel Connect Inc	20241004	10.6299	10.6299	10.42	10.5737	5546	10.5737	down	down	correct
STEP.US	StepStone Group Inc	20241004	60.55	60.96	59.74	60.68	528220	60.68	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20241004	16.77	16.9	16.59	16.66	198286	16.66	down	down	correct
STGW.US	MDC Partners Inc	20241004	7.2	7.295	7.155	7.21	472282	7.21	up	up	correct
STIM.US	Neuronetics Inc	20241004	0.85	0.886	0.8	0.8499	372291	0.8499	down	down	correct
STKL.US	SunOpta Inc	20241004	6.43	6.45	6.11	6.11	521290	6.11	down	up	incorrect
STKS.US	The ONE Group Hospitality Inc	20241004	3.55	3.67	3.51	3.67	54668	3.67	up	up	correct
STLD.US	Steel Dynamics Inc	20241004	130.17	130.78	127.66	128.22	800427	128.22	down	down	correct
STNE.US	StoneCo Ltd	20241004	11.19	11.34	11.11	11.33	2494194	11.33	up	up	correct
STOK.US	Stoke Therapeutics Inc	20241004	11.95	12.0892	11.31	11.79	352147	11.79	down	up	incorrect
STRA.US	Strategic Education Inc	20241004	89.26	89.3487	88.4	88.73	125429	88.73	down	up	incorrect
STRL.US	Sterling Construction Company Inc	20241004	148.52	148.78	143.62	148.05	147731	148.05	down	down	correct
STRM.US	Streamline Health Solutions Inc	20241004	2.96	3.05	2.35	2.57	95408	2.57	down	down	correct
STRO.US	Sutro Biopharma Inc	20241004	3.62	3.72	3.55	3.61	611627	3.61	down	down	correct
STRR.US	Star Equity Holdings Inc	20241004	4.12	4.12	4.12	4.12	927	4.12
STRRP.US	Star Equity Holdings Inc	20241004	9.52	9.78	9.479	9.55	2600	9.55	up	down	incorrect
STRS.US	Stratus Properties Inc	20241004	24.99	25.3	24.405	25.3	7218	25.3	up	up	correct
STRT.US	Strattec Security Corporation	20241004	38.56	38.7	37.55	37.55	7834	37.55	down	down	correct
STTK.US	Shattuck Labs Inc	20241004	1.26	1.3	1.19	1.22	1070874	1.22	down	down	correct
STX.US	Seagate Technology Holdings plc	20241004	109.88	109.88	106.36	107.24	1447823	107.24	down	down	correct
SUNS.US	SLR Senior Investment Corp	20241004	13.81	14.55	13.5	14.41	65500	14.41	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20241004	32.41	32.67	31.93	32.02	163741	32.02	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20241004	1.7	1.79	1.68	1.78	109792	1.78	up	down	incorrect
SVC.US	Service Properties Trust	20241004	4.79	4.93	4.735	4.92	826251	4.9064	up	down	incorrect
SVRA.US	Savara Inc	20241004	3.81	3.93	3.73	3.82	888797	3.82	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20241004	0.07	0.07	0.07	0.07	0	0.07
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20241004	1.1101	1.15	1.1101	1.14	14819	1.14	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20241004	12.93	12.93	12.79	12.85	297292	12.85	down	down	correct
SWIM.US	Latham Group Inc	20241004	6.65	6.76	6.47	6.64	443473	6.64	down	down	correct
SWKH.US	SWK Holdings Corporation	20241004	16.7151	16.9699	16.71	16.88	3326	16.88	up	up	correct
SWKS.US	Skyworks Solutions Inc	20241004	98.86	98.88	96.05	96.83	1461000	96.83	down	up	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20241004	10.5	10.5	10.5	10.5	2	10.5
SWSSU.US	Springwater Special Situations Corp Unit	20241004	10	10	10	10	901	10
SWTX.US	SpringWorks Therapeutics Inc	20241004	32.46	33.1	32.05	32.64	1150362	32.64	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20241004	0.707	0.7298	0.6669	0.719	428573	0.719	up	up	correct
SY.US	So	20241004	1.2	1.25	1.143	1.2099	226703	1.2099	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20241004	59.33	59.79	58.5	59.37	194896	59.37	up	up	correct
SYBX.US	Synlogic Inc	20241004	1.5321	1.5321	1.5	1.5	1955	1.5	down	down	correct
SYNA.US	Synaptics Incorporated	20241004	77.63	77.955	75.78	76.34	197825	76.34	down	down	correct
SYPR.US	Sypris Solutions Inc	20241004	1.64	1.64	1.6001	1.63	4693	1.63	down	up	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20241004	1.99	2	1.95	1.96	77863	1.96	down	down	correct
SYTA.US	Siyata Mobile Inc	20241004	0.86	0.8889	0.84	0.855	190224	0.855	down	up	incorrect
TACT.US	TransAct Technologies Incorporated	20241004	4.5	4.62	4.39	4.5	17882	4.5
TAIT.US	Taitron Components Incorporated	20241004	2.936	2.936	2.91	2.91	1732	2.91	down	up	incorrect
TALK.US	Talkspace Inc	20241004	2.42	2.565	2.39	2.47	3272910	2.47	up	up	correct
TALKW.US	Talkspace Inc	20241004	0.0941	0.14	0.0941	0.14	211453	0.14	up	up	correct
TANH.US	Tantech Holdings Ltd	20241004	0.2088	0.2175	0.1878	0.191	6893844	0.191	down	down	correct
TAOP.US	Taoping Inc	20241004	0.7035	0.85	0.62	0.84	254913	0.84	up	up	correct
TARA.US	Protara Therapeutics Inc	20241004	1.77	1.8291	1.74	1.79	74950	1.79	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20241004	32.97	35.62	32.57	33.89	724839	33.89	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20241004	12.21	12.37	12.08	12.25	93000	12.25	up	up	correct
TATT.US	TAT Technologies Ltd	20241004	17.66	18	17.1076	17.36	6204	17.36	down	down	correct
TAYD.US	Taylor Devices Inc	20241004	46.9	47.4399	45.4	45.84	17218	45.84	down	down	correct
TBBK.US	The Bancorp Inc	20241004	53.6	54.1599	52.9	53.97	464742	53.97	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20241004	3.13	3.29	3.13	3.28	601177	3.28	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20241004	0.0952	0.1107	0.0952	0.1	9897	0.1	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20241004	17.67	17.8599	17.3601	17.49	52131	17.3838	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20241004	2.26	2.61	2.26	2.6001	3442	2.6001	up	up	correct
TBNK.US	Territorial Bancorp Inc	20241004	10.7	11.42	10.6	11.42	44553	11.42	up	up	correct
TBPH.US	Theravance Biopharma Inc	20241004	8.14	8.21	8.07	8.1	239152	8.1	down	down	correct
TC.US	TuanChe ADR	20241004	1.89	2.18	1.85	2.15	920751	2.15	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20241004	16.2226	16.39	16.2226	16.39	301	16.39	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20241004	71.76	72.2	71.13	72	233154	72	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20241004	21.03	21.1	20.83	20.98	24200	20.98	down	up	incorrect
TCBK.US	TriCo Bancshares	20241004	41.82	41.82	41.02	41.32	130151	41.32	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20241004	14.875	14.9	14.85	14.8825	2999	14.8825	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20241004	25.54	25.54	25.055	25.32	17966	25.32	down	down	correct
TCCO.US	Technical Communications Corporation	20241004	0.06	0.06	0.06	0.06	2	0.06
TCMD.US	Tactile Systems Technology Inc	20241004	14.58	14.685	14.43	14.45	207908	14.45	down	up	incorrect
TCOM.US	Trip.com Group Limited	20241004	69.42	69.67	67.81	68.43	8154881	68.43	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20241004	0.1211	0.1329	0.105	0.1329	1811	0.1329	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20241004	8.16	8.22	8.15	8.22	358350	8.22	up	down	incorrect
TCRX.US	Tscan Therapeutics Inc	20241004	5.39	5.55	5.26	5.51	287661	5.51	up	up	correct
TCX.US	Tucows Inc	20241004	20.23	20.23	19.4883	19.76	13709	19.76	down	down	correct
TDS.US	PV	20241004	19.89	19.89	19.68	19.82	29347	19.82	down	down	correct
TDUP.US	ThredUp Inc	20241004	0.7871	0.8129	0.77	0.7787	356993	0.7787	down	down	correct
TEAM.US	Atlassian Corporation Plc	20241004	162	171.84	161.08	171	1916500	171	up	down	incorrect
TECH.US	Bio	20241004	75.13	75.74	74.0475	74.78	703858	74.78	down	down	correct
TECTP.US	Tectonic Financial Inc	20241004	10.4	10.44	10.4	10.44	1900	10.44	up	up	correct
TELA.US	TELA Bio Inc	20241004	2.53	2.73	2.491	2.7	149339	2.7	up	up	correct
TELL.US	Tellurian Inc	20241004	0.98	0.98	0.971	0.9776	96250240	0.9776	down	down	correct
TENB.US	Tenable Holdings Inc	20241004	41.09	41.5388	40.64	41.43	406830	41.43	up	up	correct
TENX.US	Tenax Therapeutics Inc	20241004	3.39	3.54	3.2901	3.34	10167	3.34	down	down	correct
TER.US	Teradyne Inc	20241004	132	132.28	129.25	130.5	1247100	130.5	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20241004	8.24	8.46	8.07	8.27	934641	8.27	up	up	correct
TFC.US	PR	20241004	21.8	21.81	21.59	21.69	132298	21.69	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20241004	2.0795	2.0795	1.8101	1.87	7353	1.87	down	down	correct
TFSL.US	TFS Financial Corporation	20241004	12.68	12.76	12.55	12.67	275832	12.67	down	down	correct
TGLS.US	Tecnoglass Inc	20241004	71.01	71.01	68.63	69.66	224331	69.66	down	down	correct
TGTX.US	TG Therapeutics Inc	20241004	22.5	22.75	21.64	22.23	2259000	22.23	down	down	correct
TH.US	Target Hospitality Corp	20241004	7.79	7.805	7.71	7.79	284364	7.79
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20241004	10.55	10.55	10.55	10.55	300	10.55
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20241004	10.5	10.5	10.5	10.5	0	10.5
THFF.US	First Financial Corporation	20241004	41.84	42.2099	41.57	41.68	24060	41.68	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20241004	0.16	0.16	0.16	0.16	82	0.16
THRM.US	Gentherm Incorporated	20241004	42.87	43.23	42.47	42.65	273133	42.65	down	down	correct
THRY.US	Thryv Holdings Inc	20241004	16.85	17.16	16.56	16.93	217190	16.93	up	down	incorrect
THTX.US	Theratechnologies Inc	20241004	1.23	1.23	1.18	1.2025	18622	1.2025	down	down	correct
TIGO.US	Millicom International Cellular S.A	20241004	26.5	26.7	26.46	26.67	26600	26.67	up	up	correct
TIGR.US	UP Fintech Holding Limited	20241004	9.675	12.42	9.24	12.39	78513148	12.39	up	down	incorrect
TIL.US	Instil Bio Inc	20241004	52.27	55.19	48.1236	48.48	156648	48.48	down	up	incorrect
TILE.US	Interface Inc	20241004	18.13	18.24	17.9362	18.13	657571	18.13
TIPLX.US	Total Income + Real Estate Fund Class L	20241004	26.41	26.41	26.41	26.41	0	26.41
TIPPX.US	Total Income + Real Estate Fund CL C	20241004	24.91	24.91	24.91	24.91	0	24.91
TIPRX.US	Totl In Rl Est A	20241004	26.9	26.9	26.9	26.9	0	26.9
TIPT.US	Tiptree Inc	20241004	19.46	19.83	19.3	19.76	56469	19.76	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20241004	27.68	27.68	27.68	27.68	0	27.68
TIRX.US	Tian Ruixiang Holdings Ltd	20241004	1.94	2	1.89	1.93	48142	1.93	down	down	correct
TITN.US	Titan Machinery Inc	20241004	13.96	14.13	13.75	13.99	224636	13.99	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20241004	0.251	0.27	0.2453	0.2569	116788	0.2569	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20241004	5	5.21	4.79	4.92	177087	4.92	down	down	correct
TLF.US	Tandy Leather Factory Inc	20241004	4.35	4.35	4.23	4.2916	5711	4.2916	down	down	correct
TLIS.US	Talis Biomedical Corporation	20241004	1.79	1.79	1.65	1.78	27948	1.78	down	up	incorrect
TLRY.US	Tilray Inc	20241004	1.72	1.73	1.68	1.69	23258359	1.69	down	up	incorrect
TLS.US	Telos Corporation	20241004	3.55	3.56	3.45	3.54	176452	3.54	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20241004	1.02	1.0399	0.9665	1	100135	1	down	down	correct
TMC.US	TMC the metals company Inc	20241004	1.06	1.07	1.03	1.06	344070	1.06
TMCI.US	Treace Medical Concepts Inc	20241004	5.42	5.48	5.26	5.34	212100	5.34	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20241004	0.077	0.077	0.056	0.075	4900	0.075	down	down	correct
TMDX.US	TransMedics Group Inc	20241004	146.02	146.9799	137.74	138.97	1155867	138.97	down	down	correct
TMUS.US	T	20241004	207.21	208.73	206.18	208.28	2654939	208.28	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20241004	40.47	41.88	39.64	41.78	906403	41.78	up	up	correct
TNGX.US	Bctg Acquisition Corp	20241004	7.03	7.14	6.825	6.98	448455	6.98	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20241004	0.1269	0.1458	0.123	0.1394	21223551	0.1394	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20241004	1.92	1.92	1.675	1.77	724150	1.77	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20241004	0.3217	0.3217	0.315	0.3196	8786	0.3196	down	down	correct
TOIIW.US	The Oncology Institute Inc	20241004	0.0228	0.0261	0.02	0.022	45335	0.022	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20241004	0.7699	0.77	0.7502	0.77	16896	0.77	up	down	incorrect
TOPS.US	Top Ships Inc	20241004	9.0344	9.343	9	9.05	7857	9.05	up	down	incorrect
TOUR.US	Tuniu Corporation	20241004	1.48	1.52	1.35	1.41	1709920	1.41	down	down	correct
TOWN.US	TowneBank	20241004	32.96	33.1	32.72	33.09	192976	33.09	up	up	correct
TPIC.US	TPI Composites Inc	20241004	4.4	4.56	4.31	4.47	254689	4.47	up	up	correct
TPST.US	Tempest Therapeutics Inc	20241004	1.4	1.468	1.37	1.42	357264	1.42	up	down	incorrect
TRDA.US	Entrada Therapeutics Inc. Common Stock	20241004	16.88	17.2	16.68	17.07	99438	17.07	up	up	correct
TREE.US	LendingTree Inc	20241004	56.01	56.33	54.55	55.57	97204	55.57	down	down	correct
TRIB.US	Trinity Biotech plc	20241004	1.18	1.2	1.12	1.2	26328	1.2	up	up	correct
TRIN.US	Trinity Capital Inc	20241004	13.85	13.9	13.675	13.82	298991	13.82	down	up	incorrect
TRIP.US	TripAdvisor Inc	20241004	14.64	14.769	14.44	14.71	1084758	14.71	up	up	correct
TRMB.US	Trimble Inc	20241004	62.48	62.6	61.3301	62.14	1110248	62.14	down	up	incorrect
TRMD.US	TORM plc	20241004	32.91	33.1	32.7	32.92	809313	32.92	up	down	incorrect
TRMK.US	Trustmark Corporation	20241004	31.77	32.03	31.605	31.81	170789	31.81	up	up	correct
TRNS.US	Transcat Inc	20241004	116.06	118.27	114.297	116.87	85490	116.87	up	down	incorrect
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20241004	12.2	12.2	12.2	12.2	0	12.2
TROO.US	TROOPS Inc	20241004	2.85	3.015	2.8397	2.85	4896	2.85
TROW.US	T. Rowe Price Group Inc	20241004	107.94	108.56	106.972	108.47	739131	108.47	up	up	correct
TRS.US	TriMas Corporation	20241004	25.29	25.488	24.34	24.5	172316	24.5	down	down	correct
TRST.US	TrustCo Bank Corp NY	20241004	32.32	32.46	32.075	32.23	45921	32.23	down	down	correct
TRTN.US	PE	20241004	23	23	22.9367	22.9367	705	22.9367	down	down	correct
TRUE.US	TrueCar Inc	20241004	3.28	3.35	3.24	3.29	217265	3.29	up	up	correct
TRUP.US	Trupanion Inc	20241004	42.27	43.02	41.61	42.84	341556	42.84	up	up	correct
TRVG.US	trivago N.V	20241004	1.71	1.7252	1.69	1.72	98101	1.72	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20241004	2.95	3.07	2.77	3.02	382557	3.02	up	up	correct
TRVN.US	Trevena Inc	20241004	4.09	4.68	4.06	4.605	187293	4.605	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20241004	13.65	13.82	12.9987	13.59	47598	13.59	down	down	correct
TSBK.US	Timberland Bancorp Inc	20241004	28.91	29	28.81	28.83	3851	28.83	down	down	correct
TSCO.US	Tractor Supply Company	20241004	294.11	297.5	292.6901	294.97	771835	294.97	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20241004	44.84	44.84	43.38	44.3	245855	44.3	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20241004	2.05	2.09	2.01	2.01	1413295	2.01	down	down	correct
TSIFX.US	TSIFX	20241004	8.36	8.36	8.36	8.36	0	8.36
TSLA.US	Tesla Inc	20241004	246.69	250.96	244.58	250.08	86726289	250.08	up	up	correct
TSVT.US	2seventy bio Inc	20241004	4.75	4.92	4.7	4.81	155062	4.81	up	up	correct
TTD.US	The Trade Desk Inc	20241004	113.06	113.84	111.85	113	2937743	113	down	down	correct
TTEC.US	TTEC Holdings Inc	20241004	5.94	6.03	5.74	5.82	482121	5.82	down	down	correct
TTEK.US	Tetra Tech Inc	20241004	48.38	48.59	47.48	48.37	1509700	48.37	down	down	correct
TTGT.US	TechTarget Inc	20241004	23.69	24.0248	23.45	23.59	74164	23.59	down	down	correct
TTMI.US	TTM Technologies Inc	20241004	18.31	18.5	18.2	18.35	326517	18.35	up	down	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20241004	5.34	5.39	5.07	5.3	9888	5.3	down	up	incorrect
TTOO.US	T2 Biosystems Inc	20241004	1.82	1.84	1.78	1.82	85480	1.82
TTSH.US	Tile Shop Holdings Inc. Common Stock	20241004	6.4	6.49	6.3	6.49	52428	6.49	up	up	correct
TTWO.US	Take	20241004	149	152.1199	147.78	151.69	1768126	151.69	up	up	correct
TURN.US	180 Degree Capital Corp	20241004	3.37	3.37	3.34	3.3501	5679	3.3501	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20241004	4.32	4.52	4.32	4.51	67417	4.51	up	up	correct
TVTX.US	Travere Therapeutics Inc	20241004	13.87	15.46	13.82	15.23	3178806	15.23	up	up	correct
TW.US	Tradeweb Markets Inc	20241004	126	132	125.95	131.41	1080040	131.41	up	up	correct
TWIN.US	Twin Disc Incorporated	20241004	11.75	12.23	11.75	12.23	6496	12.23	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20241004	4.41	4.43	4.41	4.42	1238396	4.42	up	up	correct
TWOU.US	2U Inc	20241004	0.27	0.27	0.27	0.27	0	0.27
TWST.US	Twist Bioscience Corporation	20241004	43.97	44.54	43.17	43.34	341909	43.34	down	down	correct
TXG.US	10x Genomics Inc	20241004	19.88	20.3	19.71	20.02	956893	20.02	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20241004	1.6	1.6499	1.5955	1.6425	4961	1.6425	up	up	correct
TXN.US	Texas Instruments Incorporated	20241004	206.1	206.36	201.34	202.71	4092900	202.71	down	down	correct
TXRH.US	Texas Roadhouse Inc	20241004	177.98	179.42	176.6438	178.65	436839	178.65	up	up	correct
TYRA.US	Tyra Biosciences Inc	20241004	21.97	22.465	21.58	22.04	115419	22.04	up	down	incorrect
TZOO.US	Travelzoo	20241004	11.82	12.0002	11.68	11.71	64472	11.71	down	down	correct
UAL.US	United Airlines Holdings Inc	20241004	57.94	59.44	57.37	59.22	11169300	59.22	up	up	correct
UBCP.US	United Bancorp Inc	20241004	12.92	13.39	12.92	13.39	1208	13.39	up	up	correct
UBFO.US	United Security Bancshares	20241004	8.643	8.7	8.63	8.7	26382	8.58	up	up	correct
UBOH.US	United Bancshares Inc	20241004	19.85	19.85	19.85	19.85	1300	19.85
UBSI.US	United Bankshares Inc	20241004	36.29	36.5	35.65	36.15	313123	36.15	down	down	correct
UBX.US	Unity Biotechnology Inc	20241004	1.43	1.4698	1.42	1.46	41612	1.46	up	up	correct
UCBIO.US	United Community Banks Inc	20241004	24.7232	24.7232	24.48	24.48	2856	24.48	down	up	incorrect
UCL.US	uCloudlink Group Inc	20241004	1.25	1.29	1.17	1.25	27825	1.25
UCTT.US	Ultra Clean Holdings Inc	20241004	39.59	40.73	39.04	39.62	278948	39.62	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20241004	7.33	7.43	7.2	7.38	665625	7.38	up	up	correct
UEIC.US	Universal Electronics Inc	20241004	8.49	8.56	8.3601	8.48	73361	8.48	down	down	correct
UFCS.US	United Fire Group Inc	20241004	19.92	20.285	19.92	20.1	101103	20.1	up	up	correct
UFPI.US	UFP Industries Inc	20241004	131.7	131.7	128.511	129.71	204557	129.71	down	down	correct
UFPT.US	UFP Technologies Inc	20241004	297.41	297.41	282.92	288.71	123386	288.71	down	down	correct
UG.US	United	20241004	15.7	15.7	15	15.3194	12976	15.3194	down	up	incorrect
UGRO.US	urban	20241004	1.47	1.5	1.4184	1.48	21344	1.48	up	up	correct
UHAL.US	AMERCO	20241004	77.76	77.76	76.45	77.42	119482	77.42	down	up	incorrect
UK.US	Ucommune International Ltd	20241004	1.4	1.42	1.345	1.36	112388	1.36	down	down	correct
UKOMW.US	Ucommune International Ltd	20241004	0.0107	0.0107	0.0107	0.0107	2503	0.0107
ULBI.US	Ultralife Corporation	20241004	9.68	9.74	9.48	9.61	67342	9.61	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20241004	5.5	6.19	5.45	5.81	7166257	5.81	up	down	incorrect
ULH.US	Universal Logistics Holdings Inc	20241004	43.44	45.85	43.44	45.62	52742	45.62	up	up	correct
ULTA.US	Ulta Beauty Inc	20241004	380.59	384.61	377.01	381.8	1158971	381.8	up	up	correct
UMBF.US	UMB Financial Corporation	20241004	104.14	104.89	102.8852	103.68	357980	103.68	down	down	correct
UNAM.US	Unico American Corporation	20241004	0.055	0.055	0.055	0.055	1000	0.055
UNB.US	Union Bankshares Inc	20241004	25.69	25.6999	24.57	25.05	7060	24.7389	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20241004	0.383	0.41	0.3626	0.3737	1587410	0.3737	down	up	incorrect
UNIT.US	Uniti Group Inc	20241004	5.56	5.6	5.475	5.58	1203208	5.58	up	up	correct
UNTY.US	Unity Bancorp Inc	20241004	32.81	33.12	32.75	32.83	9208	32.83	up	up	correct
UONE.US	Urban One Inc	20241004	1.64	1.67	1.58	1.64	47014	1.64
UONEK.US	Urban One Inc	20241004	1.06	1.0788	1.02	1.02	14910	1.02	down	up	incorrect
UPC.US	Universe Pharmaceuticals INC	20241004	0.22	0.23	0.2151	0.2179	1003920	0.2179	down	down	correct
UPLD.US	Upland Software Inc	20241004	2.75	2.76	2.64	2.65	110262	2.65	down	up	incorrect
UPST.US	Upstart Holdings Inc	20241004	39.9	41.5	37.97	41.3	7925758	41.3	up	up	correct
UPWK.US	Upwork Inc	20241004	10.66	10.85	10.48	10.84	1325455	10.84	up	up	correct
URBN.US	Urban Outfitters Inc	20241004	36.44	37.45	36.44	37.26	1666600	37.26	up	up	correct
URGN.US	UroGen Pharma Ltd	20241004	12.49	12.8932	12.43	12.7	254463	12.7	up	up	correct
UROY.US	Uranium Royalty Corp	20241004	2.58	2.6499	2.535	2.63	1107377	2.63	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20241004	36.87	38.3334	36.87	38.2	134570	38.2	up	up	correct
USAU.US	U.S. Gold Corp	20241004	5.7	5.8	5.67	5.72	59111	5.72	up	up	correct
USCB.US	US Century Bank	20241004	14.46	14.92	14.0933	14.72	8812	14.72	up	up	correct
USEG.US	U.S. Energy Corp	20241004	1.5	1.5	1.25	1.3401	372645	1.3401	down	down	correct
USIO.US	Usio Inc	20241004	1.39	1.42	1.39	1.41	30951	1.41	up	up	correct
USLM.US	United States Lime & Minerals Inc	20241004	93.27	93.75	92	93.25	33781	93.25	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20241004	22.33	22.33	22.33	22.33	0	22.33
USQSX.US	USQ Core Real Estate Fund	20241004	22.42	22.42	22.42	22.42	0	22.42
UTHR.US	United Therapeutics Corporation	20241004	350.07	355.95	350.07	355.93	153736	355.93	up	up	correct
UTMD.US	Utah Medical Products Inc	20241004	65.68	65.76	65.05	65.05	16020	65.05	down	up	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20241004	0.012	0.012	0.012	0.012	1	0.012
UTSI.US	UTStarcom Holdings Corp	20241004	2.9	2.99	2.9	2.99	556	2.99	up	up	correct
UVSP.US	Univest Financial Corporation	20241004	27.3	27.45	26.985	27.3	86546	27.3
UXIN.US	Uxin Limited	20241004	5.59	7.35	5.31	7.35	7377999	7.35	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20241004	41.19	41.24	39.875	41.24	8085	41.24	up	up	correct
VALN.US	Valneva SE	20241004	5.84	5.9346	5.81	5.8116	4117	5.8116	down	down	correct
VALU.US	Value Line Inc	20241004	44.51	45.31	44.23	44.42	3689	44.1443	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20241004	0.06	0.06	0.0002	0.0002	3730	0.0002	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20241004	76.01	76.01	76	76	8260	76	down	down	correct
VBNK.US	VersaBank Common Shares	20241004	13.1	13.32	13.1	13.3	236678	13.3	up	down	incorrect
VBTX.US	Veritex Holdings Inc	20241004	25.32	25.49	25.09	25.3	219664	25.3	down	down	correct
VC.US	Visteon Corporation	20241004	92.38	92.98	91.48	92.31	181741	92.31	down	down	correct
VCEL.US	Vericel Corporation	20241004	42.04	43.575	41.86	43.36	289431	43.36	up	up	correct
VCMIX.US	Versus Capital Multi	20241004	25.04	25.04	25.04	25.04	0	25.04
VCNX.US	Vaccinex Inc	20241004	2.85	2.85	2.5	2.55	78342	2.55	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20241004	28.16	28.16	28.16	28.16	0	28.16
VCTR.US	Victory Capital Holdings Inc	20241004	57.18	58.02	56.63	57.58	361971	57.58	up	up	correct
VCYT.US	Veracyte Inc	20241004	33.79	33.91	32.48	32.84	377587	32.84	down	down	correct
VECO.US	Veeco Instruments Inc	20241004	33.25	33.5	32.582	32.82	491051	32.82	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20241004	0.57	0.639	0.57	0.6199	22353	0.6199	up	up	correct
VEON.US	VEON Ltd	20241004	31.77	31.8	30.05	30.37	16646	30.37	down	down	correct
VERA.US	Vera Therapeutics Inc	20241004	40.93	41.53	39.92	40.84	456880	40.84	down	down	correct
VERB.US	Verb Technology Company Inc	20241004	0.051	0.051	0.048	0.049	34891	9.8	down	down	correct
VERI.US	Veritone Inc	20241004	3.72	4.0749	3.645	4.05	847551	4.05	up	up	correct
VERO.US	Venus Concept Inc	20241004	0.496	0.505	0.4383	0.4488	768724	0.4488	down	down	correct
VERU.US	Veru Inc	20241004	0.7653	0.775	0.7561	0.7699	279225	0.7699	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20241004	4.77	5.02	4.73	5	996142	5	up	up	correct
VERX.US	Vertex Inc	20241004	40.98	42.38	40	40.48	1296774	40.48	down	down	correct
VEV.US	Vicinity Motor Corp. Common Stock	20241004	0.1839	0.1895	0.155	0.175	43929328	0.175	down	down	correct
VFF.US	Village Farms International Inc	20241004	0.89	0.9146	0.8871	0.9001	339758	0.9001	up	down	incorrect
VFLEX.US	VFLEX	20241004	27	27	27	27	0	27
VIASP.US	Via Renewables Inc	20241004	21.1424	21.1424	20.75	20.75	6443	20.75	down	up	incorrect
VIAV.US	Viavi Solutions Inc	20241004	9.19	9.19	8.995	9.05	1157281	9.05	down	down	correct
VICR.US	Vicor Corporation	20241004	42.1	42.5	41.61	42.05	161567	42.05	down	down	correct
VINC.US	Vincerx Pharma Inc	20241004	0.72	0.7599	0.72	0.73	144245	0.73	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20241004	4.2	4.4588	4.1	4.36	5903	4.36	up	down	incorrect
VINP.US	Vinci Partners Investments Ltd	20241004	9.695	9.93	9.675	9.84	32683	9.84	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20241004	1.79	1.79	1.645	1.76	253627	1.76	down	down	correct
VIR.US	Vir Biotechnology Inc	20241004	7.44	7.76	7.385	7.74	836339	7.74	up	up	correct
VIRC.US	Virco Mfg. Corporation	20241004	13.45	13.5434	13.05	13.5	149886	13.5	up	down	incorrect
VIRI.US	Virios Therapeutics Inc	20241004	0.1605	0.172	0.16	0.1692	12375	4.23	up	up	correct
VIRT.US	Virtu Financial Inc	20241004	31.68	32.09	31.52	31.76	805880	31.76	up	down	incorrect
VIRX.US	Viracta Therapeutics Inc	20241004	0.2285	0.2375	0.2285	0.233	69368	0.233	up	up	correct
VISL.US	Vislink Technologies Inc	20241004	6.02	6.4	6.02	6.1	6985	6.25	up	up	correct
VITL.US	Vital Farms Inc	20241004	35.81	36.37	35.4	36.32	512179	36.32	up	up	correct
VIVE.US	Viveve Medical Inc	20241004	0.0004	0.0004	0.0004	0.0004	0	0.0004
VKTX.US	Viking Therapeutics Inc	20241004	64.75	65.67	62.57	64.96	2148684	64.96	up	up	correct
VLCN.US	Volcon Inc. Common stock	20241004	0.9	0.9132	0.8723	0.8811	108828	0.8811	down	up	incorrect
VLGEA.US	Village Super Market Inc	20241004	30.35	30.35	29.7701	29.99	15205	29.99	down	down	correct
VLY.US	Valley National Bancorp	20241004	8.95	9.025	8.755	8.88	3942543	8.88	down	down	correct
VLYPO.US	Valley National Bancorp	20241004	25.25	25.25	25.04	25.2	2400	25.2	down	down	correct
VLYPP.US	Valley National Bancorp	20241004	24.6	24.66	24.52	24.64	7700	24.64	up	down	incorrect
VMAR.US	Vision Marine Technologies Inc	20241004	0.525	0.55	0.457	0.486	108000	4.374	down	up	incorrect
VMD.US	Viemed Healthcare Inc	20241004	8.24	8.45	8.24	8.355	144400	8.355	up	up	correct
VMEO.US	Vimeo Inc	20241004	4.92	4.96	4.885	4.93	603100	4.93	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20241004	4.53	4.71	4.52	4.63	426100	4.63	up	up	correct
VNET.US	21Vianet Group Inc	20241004	4.06	4.29	3.89	4.21	1976600	4.21	up	up	correct
VNO.US	PO	20241004	16.7	16.75	16.61	16.7	14088	16.7
VNOM.US	Viper Energy Partners LP	20241004	48.83	50.37	48.54	50.22	1552903	50.22	up	up	correct
VOD.US	Vodafone Group Plc	20241004	9.62	9.71	9.62	9.66	3593500	9.66	up	up	correct
VOR.US	Vor Biopharma Inc	20241004	0.683	0.688	0.662	0.671	290200	0.671	down	up	incorrect
VOXX.US	VOXX International Corporation	20241004	6.36	6.6	6.35	6.42	77400	6.42	up	up	correct
VRA.US	Vera Bradley Inc	20241004	5.16	5.25	5.12	5.15	377300	5.15	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20241004	0.7	0.715	0.671	0.7	87000	0.7
VRCA.US	Verrica Pharmaceuticals Inc	20241004	1.47	1.54	1.31	1.31	1727500	1.31	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20241004	24.17	24.5	23.8	23.92	433102	23.92	down	down	correct
VREX.US	Varex Imaging Corporation	20241004	11.73	11.75	11.33	11.55	420000	11.55	down	up	incorrect
VRM.US	Vroom Inc	20241004	9.84	10.13	8.9654	10.13	39937	10.13	up	up	correct
VRME.US	VerifyMe Inc	20241004	1.29	1.4285	1.2785	1.38	27100	1.38	up	up	correct
VRNA.US	Verona Pharma plc	20241004	30.81	32.88	30.765	32.01	1174500	32.01	up	up	correct
VRNS.US	Varonis Systems Inc	20241004	56.59	56.71	55.8	56.48	1070500	56.48	down	down	correct
VRNT.US	Verint Systems Inc	20241004	24.05	24.24	23.66	23.79	862500	23.79	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20241004	0.642	0.658	0.64	0.642	22000	0.642
VRRM.US	Verra Mobility Corporation	20241004	26.88	26.88	26.2	26.79	967300	26.79	down	down	correct
VRSK.US	Verisk Analytics Inc	20241004	270.02	270.47	263.97	265.67	761900	265.67	down	down	correct
VRSN.US	VeriSign Inc	20241004	187.54	187.72	185.5	186.9	356000	186.9	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20241004	207	208.64	205.81	208.39	22000	208.39	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20241004	454.98	458.14	452.62	455.31	781800	455.31	up	down	incorrect
VS.US	Versus Systems Inc	20241004	1.15	1.18	1.15	1.1594	3575	1.1594	up	up	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20241004	11.31	11.31	11.31	11.31	0	11.31
VSAT.US	Viasat Inc	20241004	11.36	11.6	11.17	11.4	1388000	11.4	up	up	correct
VSEC.US	VSE Corporation	20241004	85.43	86.25	84.75	86.17	111308	86.17	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20241004	5.77	5.77	5.77	5.77	0	5.77
VSLCX.US	Invesco Senior Loan Fund Class C	20241004	5.78	5.78	5.78	5.78	0	5.78
VSLYX.US	If Inv Snr Fnd Y	20241004	5.77	5.77	5.77	5.77	0	5.77
VSSYW.US	Versus Systems Inc	20241004	0.055	0.055	0.0549	0.0549	796	0.0549	down	down	correct
VSTA.US	Vasta Platform Limited	20241004	2.61	2.66	2.595	2.66	8012	2.66	up	up	correct
VSTM.US	Verastem Inc	20241004	2.85	2.92	2.81	2.87	450700	2.87	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20241004	2.98	3.03	2.94	3.01	139397	3.01	up	down	incorrect
VTNR.US	Vertex Energy Inc	20241004	0.1097	0.1212	0.102	0.1075	7871346	0.1075	down	down	correct
VTRS.US	Viatris Inc	20241004	11.5	11.65	11.48	11.59	4015400	11.59	up	up	correct
VTSI.US	VirTra Inc	20241004	6.16	6.18	5.9	6.11	81900	6.11	down	up	incorrect
VTVT.US	vTv Therapeutics Inc	20241004	14.48	14.78	14.05	14.59	12600	14.59	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20241004	2.08	2.14	2.06	2.1	576200	2.1	up	up	correct
VUZI.US	Vuzix Corporation	20241004	1.15	1.18	1.12	1.17	567700	1.17	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20241004	2.59	2.606	2.5	2.51	78600	2.51	down	down	correct
VVPR.US	VivoPower International PLC	20241004	0.82	0.889	0.783	0.84	771900	0.84	up	down	incorrect
VXRT.US	Vaxart Inc	20241004	0.8312	0.8531	0.81	0.8123	793640	0.8123	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20241004	6.1	7.07	6.05	7.04	1318100	7.04	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20241004	1.86	2.045	1.85	1.89	11100	1.89	up	up	correct
WABC.US	Westamerica Bancorporation	20241004	48.25	48.27	47.78	48.13	75755	48.13	down	down	correct
WAFD.US	Washington Federal Inc	20241004	34.89	34.91	33.81	34.04	483000	34.04	down	down	correct
WAFDP.US	Washington Federal Inc	20241004	19.29	19.29	18.79	19	29600	19	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20241004	1.99	2.03	1.85	1.998	11100	1.998	up	up	correct
WAL.US	PA	20241004	19.89	19.92	19.59	19.8	61125	19.8	down	down	correct
WALD.US	Waldencast Acquisition Corp	20241004	3.59	3.611	3.48	3.59	50600	3.59
WALDW.US	Waldencast Acquisition Corp	20241004	0.16	0.16	0.16	0.16	0	0.16
WASH.US	Washington Trust Bancorp Inc	20241004	31.12	31.32	30.86	31.08	54400	31.08	down	up	incorrect
WATT.US	Energous Corporation	20241004	0.569	0.5749	0.545	0.56	33036	0.56	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20241004	5.83	5.88	5	5.53	41661	5.53	down	down	correct
WB.US	Weibo Corporation	20241004	10.9	11.65	10.61	11.65	5649000	11.65	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20241004	8.85	8.93	8.71	8.72	16142070	8.72	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20241004	31.69	32.07	31.49	32.04	33800	32.04	up	down	incorrect
WDAY.US	Workday Inc	20241004	244.9	246.91	241.56	242.35	1621500	242.35	down	down	correct
WDC.US	Western Digital Corporation	20241004	67.85	67.96	65.89	66.35	4564800	66.35	down	down	correct
WDFC.US	WD	20241004	257	258.31	255.75	256.81	41400	255.9565	down	down	correct
WEN.US	The Wendy's Company	20241004	17.4	17.75	17.36	17.63	2498100	17.63	up	up	correct
WERN.US	Werner Enterprises Inc	20241004	37.29	37.29	35.9	36.11	612149	35.97	down	down	correct
WEYS.US	Weyco Group Inc	20241004	33.32	33.6	33.32	33.6	3800	33.6	up	up	correct
WFC.US	PD	20241004	20.17	20.19	20.06	20.08	93677	20.08	down	up	incorrect
WFCF.US	Where Food Comes From Inc	20241004	11	11.24	10.76	11.24	7400	11.24	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20241004	17.25	17.25	17.25	17.25	0	17.1515
WFRD.US	Weatherford International plc Ordinary Shares	20241004	91.15	92.1	90.22	91.6	804699	91.6	up	up	correct
WHF.US	WhiteHorse Finance Inc	20241004	11.58	11.8991	11.58	11.74	97484	11.74	up	up	correct
WHLM.US	Wilhelmina International Inc	20241004	4.05	4.21	4	4	3000	4	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20241004	15.06	17	13.382	13.57	777800	13.57	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20241004	21.31	22.308	21.037	21.05	45500	21.05	down	down	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20241004	164.9	164.9	164.9	164.9	2	164.9
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20241004	3.06	3.06	2.45	2.93	3100	2.93	down	down	correct
WILC.US	G. Willi	20241004	11.14	11.2	11.07	11.19	1400	11.19	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20241004	0.97	1.1	0.95	1.1	1548500	1.1	up	up	correct
WINA.US	Winmark Corporation	20241004	356.34	371.11	356.34	369.22	28560	369.22	up	up	correct
WING.US	Wingstop Inc	20241004	415.65	418.84	409.5	414.99	227506	414.99	down	down	correct
WINT.US	Windtree Therapeutics Inc	20241004	1.09	1.26	1.07	1.11	1237309	1.11	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20241004	11.55	11.55	11.55	11.55	1800	11.55
WINVR.US	WinVest Acquisition Corp. Right	20241004	0.169	0.169	0.1547	0.1547	1370	0.1547	down	up	incorrect
WINVU.US	WinVest Acquisition Corp Unit	20241004	11.26	11.26	11.26	11.26	0	11.26
WISA.US	Summit Wireless Technologies Inc	20241004	1.68	1.74	1.66	1.73	154900	1.73	up	down	incorrect
WIX.US	Wix.com Ltd	20241004	158.07	160	156.34	159.73	194000	159.73	up	up	correct
WKEY.US	WISeKey International Holding AG	20241004	2.26	2.316	2.152	2.28	23500	2.28	up	down	incorrect
WKHS.US	Workhorse Group Inc	20241004	0.711	0.7879	0.71	0.7727	1534833	0.7727	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20241004	0.509	0.61	0.46	0.51	1268300	0.51	up	up	correct
WLDN.US	Willdan Group Inc	20241004	41.91	42.3	41.23	41.77	199000	41.77	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20241004	148.13	152.43	146.5	152.43	12600	152.43	up	up	correct
WMG.US	Warner Music Group Corp	20241004	31.19	31.875	30.535	31.14	3763300	31.14	down	down	correct
WMPN.US	William Penn Bancorporation	20241004	12.1	12.35	12.09	12.35	22728	12.3206	up	up	correct
WNEB.US	Western New England Bancorp Inc	20241004	8.62	8.62	8.3601	8.57	18789	8.57	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20241004	0.825	0.85	0.82	0.849	143911	0.849	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20241004	5.71	5.89	5.35	5.38	5259939	5.38	down	down	correct
WORX.US	SCWorx Corp	20241004	1.2	1.2	1.15	1.15	12500	1.15	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20241004	4.51	4.51	4.39	4.46	61200	4.46	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20241004	1.47	1.49	1.46	1.46	40700	1.46	down	down	correct
WRLD.US	World Acceptance Corporation	20241004	111.33	112.84	110.99	112.84	19100	112.84	up	up	correct
WSBC.US	WesBanco Inc	20241004	29	29.5	28.98	29.36	344900	29.36	up	up	correct
WSBCP.US	WesBanco Inc	20241004	25.23	25.24	25.17	25.2	19400	25.2	down	up	incorrect
WSBF.US	Waterstone Financial Inc	20241004	14.58	14.62	14.2156	14.3	28328	14.1493	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20241004	38.3	38.41	37.5	37.59	1080600	37.59	down	up	incorrect
WSFS.US	WSFS Financial Corporation	20241004	49.43	49.97	49.01	49.17	186660	49.17	down	down	correct
WTBA.US	West Bancorporation Inc	20241004	18.46	18.795	18.4125	18.49	17371	18.49	up	up	correct
WTER.US	The Alkaline Water Company Inc	20241004	0.12	0.12	0.115	0.12	8066	0.12
WTFC.US	Wintrust Financial Corporation	20241004	106.5	107.99	105.7	106.6	294863	106.6	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20241004	25	25.0001	24.9157	24.98	7177	24.98	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20241004	25	25.01	24.96	25	49548	25
WTW.US	Weight Watchers International Inc	20241004	290.11	291.86	289.25	290.69	712700	290.69	up	up	correct
WVE.US	Wave Life Sciences Ltd	20241004	8.56	8.75	8.23	8.41	841700	8.41	down	down	correct
WVFC.US	WVS Financial Corp	20241004	12.66	12.66	12.66	12.66	0	12.66
WVVI.US	Willamette Valley Vineyards Inc	20241004	3.43	3.43	3.39	3.39	900	3.39	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20241004	3.93	3.93	3.93	3.93	100	3.93
WW.US	WW International Inc	20241004	0.73	0.77	0.73	0.76	1073500	0.76	up	up	correct
WWD.US	Woodward Inc	20241004	164.98	167.72	163.3	167.62	535900	167.62	up	down	incorrect
WYNN.US	Wynn Resorts Limited	20241004	104.25	106.59	103.45	105.45	4238000	105.45	up	up	correct
XAIR.US	Beyond Air Inc	20241004	0.399	0.444	0.38	0.422	1590600	0.422	up	down	incorrect
XBIO.US	Xenetic Biosciences Inc	20241004	4.2327	4.73	4.13	4.5196	17335	4.5196	up	up	correct
XCUR.US	Exicure Inc	20241004	2.7	2.82	2.7	2.7	13400	2.7
XCWPX.US	ACAP Strategic Fund Class W Shares	20241004	17.35	17.35	17.35	17.35	0	17.35
XEL.US	Xcel Energy Inc	20241004	63.68	63.98	62.65	63.73	3052000	63.73	up	up	correct
XELA.US	Exela Technologies Inc	20241004	1.98	2.15	1.979	2.06	79200	2.06	up	up	correct
XELB.US	Xcel Brands Inc	20241004	0.7795	0.78	0.76	0.76	3600	0.76	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20241004	39.81	41.38	39.77	40.73	182800	40.73	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20241004	3.03	3.045	2.98	2.98	1364582	2.98	down	up	incorrect
XFINU.US	ExcelFin Acquisition Corp Unit	20241004	10.6	10.6	10.6	10.6	0	10.6
XFOR.US	X4 Pharmaceuticals Inc	20241004	0.641	0.65	0.618	0.621	941800	0.621	down	down	correct
XGN.US	Exagen Inc	20241004	2.95	3.03	2.89	3	15500	3	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20241004	9.75	9.75	9.75	9.75	0	9.75
XLO.US	Xilio Therapeutics Inc. Common Stock	20241004	0.754	0.78	0.724	0.78	134700	0.78	up	down	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20241004	18.01	18.05	17.19	17.39	328600	17.39	down	down	correct
XNCR.US	Xencor Inc	20241004	19.77	20.03	19.539	19.85	287000	19.85	up	up	correct
XNET.US	Xunlei Limited	20241004	2.14	2.193	2.02	2.185	305600	2.185	up	down	incorrect
XOMA.US	XOMA Corporation	20241004	26.53	27.89	26.505	27.64	22916	27.64	up	down	incorrect
XOMAO.US	XOMA Corporation	20241004	25.6	25.64	25.55	25.5894	9956	25.5894	down	down	correct
XOMAP.US	XOMA Corporation	20241004	25.85	26.05	25.85	25.91	558	25.91	up	up	correct
XONE.US	The ExOne Company	20241004	49.69	49.71	49.67	49.675	43500	49.675	down	down	correct
XOS.US	Xos Inc	20241004	4.46	4.6	4.424	4.52	15000	4.52	up	up	correct
XOSWW.US	Xos Equity Warrants	20241004	0.0266	0.029	0.025	0.029	27548	0.029	up	up	correct
XP.US	XP Inc	20241004	17.35	17.84	17.31	17.74	4644346	17.74	up	up	correct
XPEL.US	XPEL Inc	20241004	42.25	43.21	41.89	42.95	257400	42.95	up	up	correct
XPER.US	Xperi Holding Corporation	20241004	9.02	9.02	8.803	8.87	178300	8.87	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20241004	5.77	5.77	5.77	5.77	0	5.77
XRAY.US	DENTSPLY SIRONA Inc	20241004	25	25.23	24.86	25.22	1394700	25.22	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20241004	1.63	1.7	1.51	1.54	58600	1.54	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20241004	10.5	10.57	10.34	10.49	1221200	10.49	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20241004	9.71	9.71	9.71	9.71	0	9.71
XSICX.US	Voya Senior Income Fund Class	20241004	9.68	9.68	9.68	9.68	0	9.68
XSIIX.US	ING Senior Incm Fd	20241004	9.66	9.66	9.66	9.66	0	9.66
XSIWX.US	ING Senior Incm Fd	20241004	9.72	9.72	9.72	9.72	0	9.72
XSLCX.US	Invesco Senior Loan Fund Class	20241004	5.77	5.77	5.77	5.77	0	5.77
XTLB.US	XTL Biopharmaceuticals Ltd	20241004	2.39	2.39	2.35	2.35	1200	2.35	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20241004	0.1849	0.1995	0.175	0.1896	1236789	0.1896	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20241004	1.502	1.51	1.32	1.34	61300	1.34	down	down	correct
YI.US	111 Inc	20241004	0.92	1.12	0.88	1.04	909900	1.04	up	up	correct
YJ.US	Yunji Inc	20241004	2.26	2.414	2.15	2.35	9000	2.35	up	up	correct
YMAB.US	Y	20241004	13.78	14.22	13.44	14.16	101800	14.16	up	up	correct
YORW.US	The York Water Company	20241004	36.57	36.76	36.09	36.48	33000	36.48	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20241004	2.715	2.75	2.62	2.675	17000	2.675	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20241004	1.02	1.02	0.53	0.76	6800	0.76	down	down	correct
YTRA.US	Yatra Online Inc	20241004	1.68	1.691	1.65	1.65	69100	1.65	down	down	correct
YY.US	JOYY Inc	20241004	35.44	36.39	35.28	36.28	431800	36.28	up	down	incorrect
Z.US	Zillow Group Inc	20241004	63.97	64.986	62.21	62.78	3416700	62.78	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20241004	369.69	370.45	363.32	366.72	216900	366.72	down	down	correct
ZCMD.US	Zhongchao Inc	20241004	2.47	2.55	2.311	2.465	93200	2.465	down	down	correct
ZD.US	Ziff Davis Inc.	20241004	44.77	45.23	44.11	44.66	476000	44.66	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20241004	1.49	1.49	1.4	1.44	9509	1.44	down	down	correct
ZEUS.US	Olympic Steel Inc	20241004	38.41	38.69	37.92	38.56	141000	38.56	up	up	correct
ZG.US	Zillow Group Inc	20241004	62.13	63.12	60.35	61	635400	61	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20241004	9.94	10.07	9.805	9.9	2777274	9.9	down	down	correct
ZION.US	Zions Bancorporation National Association	20241004	47.03	48.61	46.98	47.86	1538100	47.86	up	up	correct
ZIONL.US	ZIONL	20241004	25.7	25.78	25.62	25.7	10400	25.7
ZIONO.US	Zions Bancorporation National Association	20241004	26.67	26.74	26.59	26.65	4900	26.65	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20241004	21.95	22.07	21.95	22.04	5316	22.04	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20241004	17.6	18.78	17.6	18.78	3224	18.78	up	up	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20241004	0.4787	0.4787	0.4787	0.4787	1000	0.4787
ZKIN.US	ZK International Group Co. Ltd	20241004	0.61	0.625	0.532	0.61	320700	0.61
ZLAB.US	Zai Lab Limited	20241004	25.01	26.42	24.96	26.36	705500	26.36	up	up	correct
ZM.US	Zoom Video Communications Inc	20241004	68	68.69	67.58	68.66	1875300	68.66	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20241004	3.24	3.49	3.09	3.37	1217713	3.37	up	up	correct
ZS.US	Zscaler Inc	20241004	174.88	176.56	171.66	173.93	1747900	173.93	down	down	correct
ZUMZ.US	Zumiez Inc	20241004	21.24	22.6	21.24	22.53	360900	22.53	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20241004	25	46.59	24.98	46.59	346951	46.59	up	up	correct
ZYXI.US	Zynex Inc	20241004	7.93	7.99	7.85	7.9	67000	7.9	down	down	correct