CollectAI

close-nasdaq_stocks

2024/10/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20241014	6.4	6.4	6.4	6.4	0	6.4
AACG.US	ATA Creativity Global	20241014	0.94	1.02	0.94	0.9999	147030	0.9999	up	up	correct
AADI.US	Aadi Bioscience Inc	20241014	2.03	2.16	2	2.15	131511	2.15	up	down	incorrect
AAIDX.US	AAIDX	20241014	20.34	20.34	20.34	20.34	0	20.34
AAL.US	American Airlines Group Inc	20241014	11.85	11.95	11.7	11.87	20610500	11.87	up	up	correct
AAME.US	Atlantic American Corporation	20241014	1.72	1.72	1.667	1.667	650	1.667	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20241014	18.5	19.4594	18.1	18.42	3954022	18.42	down	down	correct
AAON.US	AAON Inc	20241014	112.86	113.86	111.78	112.03	264083	112.03	down	down	correct
AAPL.US	Apple Inc	20241014	228.7	231.73	228.6	231.3	39882100	231.3	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20241014	7.52	7.56	7.52	7.52	2784	7.52
ABCB.US	Ameris Bancorp	20241014	63.27	64.21	62.685	63.9	200237	63.9	up	down	incorrect
ABCL.US	AbCellera Biologics Inc	20241014	2.6	2.6	2.43	2.52	2043959	2.52	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20241014	6.35	6.48	6.25	6.27	215813	6.27	down	down	correct
ABNB.US	Airbnb Inc	20241014	133.97	134.98	133.42	134.79	2313963	134.79	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20241014	2.37	2.42	2.33	2.35	77115	2.35	down	down	correct
ABR.US	PF	20241014	20	20.165	19.88	20.02	34191	19.6288	up	up	correct
ABSI.US	Absci Corporation Common Stock	20241014	4.05	4.135	3.95	4.1	571523	4.1	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20241014	3.88	3.9	3.83	3.86	423513	3.86	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20241014	0.49	0.5177	0.4845	0.5001	97138	0.5001	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20241014	14.84	15.05	14.78	14.99	782822	14.99	up	up	correct
ACB.US	Aurora Cannabis Inc	20241014	5.5	5.635	5.38	5.62	493443	5.62	up	up	correct
ACCD.US	Accolade Inc	20241014	3.79	3.79	3.62	3.67	1435034	3.67	down	down	correct
ACET.US	Adicet Bio Inc	20241014	1.39	1.4	1.36	1.38	236066	1.38	down	down	correct
ACGL.US	Arch Capital Group Ltd	20241014	113.1	113.1	108.96	111.09	2676982	111.09	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20241014	20.66	20.73	20.45	20.51	32900	20.51	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20241014	23.43	23.46	23.275	23.361	10100	23.361	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20241014	54.88	56.945	54.5	56.93	915990	56.93	up	up	correct
ACHL.US	Achilles Therapeutics plc	20241014	0.9682	0.9919	0.968	0.985	61250	0.985	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20241014	5	5.02	4.94	4.99	65604	4.99	down	down	correct
ACIU.US	AC Immune SA	20241014	3.36	3.39	3.13	3.19	106413	3.19	down	down	correct
ACIW.US	ACI Worldwide Inc	20241014	52.85	52.89	52.41	52.66	367090	52.66	down	down	correct
ACLS.US	Axcelis Technologies Inc	20241014	101.62	105.39	101.62	105.1	705250	105.1	up	up	correct
ACMR.US	ACM Research Inc	20241014	21.37	21.66	20.75	21.33	801465	21.33	down	down	correct
ACNB.US	ACNB Corporation	20241014	42.46	42.63	42.26	42.35	8489	42.35	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20241014	1.18	1.22	1.18	1.2	295574	1.2	up	up	correct
ACST.US	Acasti Pharma Inc	20241014	3.37	3.37	3.21	3.27	18200	3.27	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20241014	36.16	36.28	36.015	36.22	123832	36.22	up	up	correct
ACTG.US	Acacia Research Corporation	20241014	4.59	4.71	4.585	4.59	263017	4.59
ACVA.US	ACV Auctions Inc	20241014	18.73	18.85	18.275	18.75	830740	18.75	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20241014	2.05	2.14	2.03	2.05	19172	2.05
ADAG.US	Adagene Inc	20241014	2.12	2.25	2.12	2.21	13874	2.21	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20241014	0.88	0.885	0.83	0.8791	1781743	0.8791	down	down	correct
ADBE.US	Adobe Inc	20241014	501.8	514.26	500.41	509.65	3411497	509.65	up	down	incorrect
ADC.US	PA	20241014	21.35	21.35	20.94	20.99	17415	20.9031	down	down	correct
ADI.US	Analog Devices Inc	20241014	233.8	237.03	232.7	236.43	1770326	236.43	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20241014	0.955	0.9999	0.955	0.9725	111316	0.9725	up	up	correct
ADMA.US	ADMA Biologics Inc	20241014	17.03	17.19	16.08	16.37	6422086	16.37	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20241014	1.86	1.96	1.826	1.87	12100	1.87	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20241014	0.0072	0.0089	0.0072	0.0089	8714	0.0089	up	up	correct
ADP.US	Automatic Data Processing Inc	20241014	288.99	291.77	288.43	291	969651	291	up	down	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20241014	5.1	5.1	4.8	4.95	758415	4.95	down	down	correct
ADSK.US	Autodesk Inc	20241014	283.15	286.43	281.25	285.31	1264083	285.31	up	up	correct
ADTN.US	ADTRAN Inc	20241014	5.93	5.97	5.825	5.95	282023	5.95	up	up	correct
ADTX.US	Aditxt Inc	20241014	1.1	1.1999	1.07	1.1	867046	1.1
ADUS.US	Addus HomeCare Corporation	20241014	130.32	132.35	130.15	131.81	63683	131.81	up	down	incorrect
ADV.US	Advantage Solutions Inc	20241014	3.15	3.275	3.12	3.27	244813	3.27	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20241014	7.65	7.85	7.44	7.73	168100	7.73	up	down	incorrect
ADVWW.US	Advantage Solutions Inc	20241014	0.026	0.0647	0.0258	0.0265	37875	0.0265	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20241014	10.08	10.5	10.03	10.5	6317	10.5	up	up	correct
ADXS.US	Advaxis Inc	20241014	0.027	0.027	0.027	0.027	0	0.027
AEAEU.US	AltEnergy Acquisition Corp. Unit	20241014	11.06	11.06	11.06	11.06	0	11.06
AEHL.US	Antelope Enterprise Holdings Limited	20241014	0.71	0.7486	0.674	0.684	178400	0.684	down	down	correct
AEHR.US	Aehr Test Systems	20241014	16	16.74	15.18	15.66	2925599	15.66	down	up	incorrect
AEI.US	Alset EHome International Inc	20241014	1.55	1.64	1.55	1.58	36789	1.58	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20241014	109.27	111.79	109.27	111.1	197824	111.1	up	down	incorrect
AEMD.US	Aethlon Medical Inc	20241014	0.39	0.4097	0.38	0.3956	618729	0.3956	up	up	correct
AEP.US	American Electric Power Company Inc	20241014	98.35	98.94	98.16	98.79	2510900	98.79	up	down	incorrect
AEYE.US	AudioEye Inc	20241014	23.46	23.6421	23.07	23.47	49713	23.47	up	up	correct
AFBI.US	Affinity Bancshares Inc	20241014	21.39	21.43	21.39	21.4	6642	21.4	up	up	correct
AFCG.US	AFC Gamma Inc	20241014	9.75	10.06	9.75	10.03	139317	10.03	up	up	correct
AFIB.US	Acutus Medical Inc	20241014	0.155	0.1933	0.155	0.187	263337	0.187	up	up	correct
AFMD.US	Affimed N.V	20241014	3.04	3.1293	2.95	3.12	324456	3.12	up	down	incorrect
AFRM.US	Affirm Holdings Inc	20241014	47.2	49.595	46.21	49.26	17770000	49.26	up	up	correct
AFYA.US	Afya Limited	20241014	16.27	16.57	16.23	16.52	116648	16.52	up	up	correct
AGBA.US	AGBA Acquisition Limited	20241014	4.88	4.88	4.4	4.88	902930	4.88
AGBAW.US	AGBA Acquisition Limited	20241014	0.2018	0.2184	0.1721	0.2148	61781	0.2148	up	up	correct
AGEN.US	Agenus Inc	20241014	4.52	4.74	4.42	4.73	239740	4.73	up	up	correct
AGFY.US	Agrify Corporation	20241014	2.87	2.95	2.81	2.93	25700	2.93	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20241014	42.38	42.77	40.94	41.28	489574	41.28	down	down	correct
AGMH.US	AGM Group Holdings Inc	20241014	1.86	1.91	1.75	1.81	133680	1.81	down	down	correct
AGNC.US	AGNC Investment Corp	20241014	10.3	10.38	10.265	10.37	9794048	10.37	up	up	correct
AGNCM.US	AGNC Investment Corp	20241014	24.98	25.02	24.92	25.004	15500	25.004	up	down	incorrect
AGNCN.US	AGNC Investment Corp	20241014	25.42	25.53	25.42	25.5	17200	25.5	up	up	correct
AGNCO.US	AGNC Investment Corp	20241014	25.18	25.24	25.17	25.19	22600	25.19	up	down	incorrect
AGNCP.US	AGNC Investment Corp.	20241014	24.39	24.49	24.39	24.45	17500	24.45	up	down	incorrect
AGRI.US	AgriFORCE Growing Systems Ltd	20241014	0.06	0.0668	0.0575	0.0618	19579100	0.0618	up	up	correct
AGYS.US	Agilysys Inc	20241014	115.66	117.335	115.66	116.96	101499	116.96	up	up	correct
AHCO.US	AdaptHealth Corp	20241014	10.01	10.1	9.95	10.02	486560	10.02	up	up	correct
AIHS.US	Senmiao Technology Limited	20241014	0.98	0.98	0.9	0.92	24113	0.92	down	down	correct
AIP.US	Arteris Inc. Common Stock	20241014	7.57	7.659	7.49	7.51	46342	7.51	down	down	correct
AIRG.US	Airgain Inc	20241014	9.37	9.6	9.22	9.22	17836	9.22	down	up	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20241014	5.46	6.16	5.365	5.68	190359	5.68	up	up	correct
AIRT.US	Air T Inc	20241014	16.66	17.3	16.66	17.3	4543	17.3	up	up	correct
AIRTP.US	Air T Inc	20241014	17.295	17.3	17.108	17.3	900	17.3	up	up	correct
AKAM.US	Akamai Technologies Inc	20241014	104.71	104.71	102.88	103.57	870897	103.57	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20241014	1.32	1.34	1.305	1.32	1035187	1.32
AKRO.US	Akero Therapeutics Inc	20241014	29.47	30.43	29.1	30.01	724407	30.01	up	up	correct
AKTS.US	Akoustis Technologies Inc	20241014	0.077	0.077	0.0734	0.0746	6499737	0.0746	down	down	correct
AKTX.US	Akari Therapeutics Plc	20241014	2.65	2.8665	2.51	2.655	24130	2.655	up	up	correct
AKYA.US	Akoya Biosciences Inc	20241014	3	3.2	2.86	3.2	103977	3.2	up	up	correct
ALCO.US	Alico Inc	20241014	26.11	26.405	25.95	26.35	13087	26.35	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20241014	5.41	5.465	5.29	5.44	348271	5.44	up	up	correct
ALEC.US	Alector Inc	20241014	4.79	4.95	4.67	4.9	287498	4.9	up	up	correct
ALF.US	Alfi Inc	20241014	10.0137	10.0137	10.0137	10.0137	1524	10.0137
ALGM.US	Allegro MicroSystems Inc	20241014	21.34	21.72	20.92	21.59	1113093	21.59	up	up	correct
ALGN.US	Align Technology Inc	20241014	222.68	224.43	219.91	221.27	846500	221.27	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20241014	7.6	7.6	6.98	7.23	80942	7.23	down	down	correct
ALGT.US	Allegiant Travel Company	20241014	58.24	58.45	56.68	57.62	259716	57.62	down	down	correct
ALHC.US	Alignment Healthcare Inc	20241014	11.3	11.73	11.17	11.39	656362	11.39	up	up	correct
ALKS.US	Alkermes plc	20241014	28.63	29.46	28.61	29.05	2029693	29.05	up	up	correct
ALKT.US	Alkami Technology Inc	20241014	34.2	34.3952	33.43	34	206515	34	down	down	correct
ALLK.US	Allakos Inc	20241014	0.67	0.6995	0.6471	0.6887	270889	0.6887	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20241014	2.63	2.66	2.58	2.63	1310119	2.63
ALLT.US	Allot Ltd	20241014	2.91	3.03	2.87	3.02	54559	3.02	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20241014	284.09	285.72	280.82	283.32	856200	283.32	down	down	correct
ALOT.US	AstroNova Inc	20241014	14.29	14.4	14.15	14.15	4781	14.15	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20241014	0.34	0.342	0.33	0.3331	39500	0.3331	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20241014	54.04	54.26	53.2	53.71	225892	53.71	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20241014	3.59	3.7	3.41	3.59	15496	3.59
ALRS.US	Alerus Financial Corporation	20241014	23.3	23.66	23.21	23.53	84618	23.53	up	up	correct
ALT.US	Altimmune Inc	20241014	6.29	6.45	6.2325	6.43	1150229	6.43	up	up	correct
ALTM.US	Altus Midstream Company	20241014	5.54	5.55	5.5	5.54	29961600	5.54
ALTO.US	Alto Ingredients Inc	20241014	1.66	1.67	1.61	1.62	214700	1.62	down	down	correct
ALTR.US	Altair Engineering Inc	20241014	95	96.23	94.81	95.5	254617	95.5	up	up	correct
ALVR.US	AlloVir Inc	20241014	0.85	0.86	0.8201	0.8541	97466	0.8541	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20241014	1.55	1.61	1.5	1.55	316989	1.55
ALZN.US	Alzamend Neuro Inc. Common Stock	20241014	1.66	1.71	1.58	1.68	985600	1.68	up	up	correct
AMAL.US	Amalgamated Financial Corp	20241014	33.04	33.9	32.75	33.59	130572	33.59	up	up	correct
AMAT.US	Applied Materials Inc	20241014	206.96	214.25	206.96	213.89	5239260	213.89	up	up	correct
AMBA.US	Ambarella Inc	20241014	60.17	61.11	59.99	60.09	260189	60.09	down	down	correct
AMCX.US	AMC Networks Inc	20241014	7.95	8.235	7.82	7.82	544764	7.82	down	down	correct
AMD.US	Advanced Micro Devices Inc	20241014	167.77	168.9	165.15	165.27	31757211	165.27	down	up	incorrect
AMED.US	Amedisys Inc	20241014	96.46	97	96.18	96.81	165859	96.81	up	up	correct
AMGN.US	Amgen Inc	20241014	325.59	326.95	322.59	324.62	1613451	324.62	down	down	correct
AMKR.US	Amkor Technology Inc	20241014	31.25	31.67	31.1201	31.61	723761	31.61	up	up	correct
AMPG.US	AmpliTech Group Inc	20241014	0.828	0.8769	0.82	0.8701	38191	0.8701	up	up	correct
AMPGW.US	AmpliTech Group Inc	20241014	0.028	0.028	0.028	0.028	0	0.028
AMPH.US	Amphastar Pharmaceuticals Inc	20241014	47.76	49.32	47.63	49.29	284225	49.29	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20241014	8.66	8.7094	8.47	8.64	389179	8.64	down	down	correct
AMRK.US	A	20241014	41.79	42.16	41.3992	41.91	71708	41.91	up	up	correct
AMRN.US	Amarin Corporation plc	20241014	0.585	0.603	0.576	0.582	379216	0.582	down	down	correct
AMSC.US	American Superconductor Corporation	20241014	24.11	24.46	23.44	23.81	729519	23.81	down	down	correct
AMSF.US	AMERISAFE Inc	20241014	49.03	49.55	48.98	49.35	122515	49.35	up	down	incorrect
AMST.US	Amesite Inc	20241014	2.31	2.41	2.31	2.36	2718	2.36	up	up	correct
AMTB.US	Amerant Bancorp Inc	20241014	20.26	20.69	20.125	20.43	153965	20.43	up	up	correct
AMTX.US	Aemetis Inc	20241014	2.75	2.77	2.64	2.68	434479	2.68	down	down	correct
AMWD.US	American Woodmark Corporation	20241014	92.02	94.245	92.02	94.08	113420	94.08	up	up	correct
AMZN.US	Amazon.com Inc	20241014	189.78	189.83	187.36	187.54	22614410	187.54	down	down	correct
ANAB.US	AnaptysBio Inc	20241014	33.16	35.77	33.06	34.74	449546	34.74	up	up	correct
ANDE.US	The Andersons Inc	20241014	48.84	49.06	48.65	48.99	96733	48.99	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20241014	1.83	1.875	1.83	1.83	1099	1.83
ANGI.US	Angi Inc	20241014	2.57	2.58	2.48	2.49	205603	2.49	down	down	correct
ANGO.US	AngioDynamics Inc	20241014	6.4	6.65	6.34	6.45	552723	6.45	up	down	incorrect
ANIK.US	Anika Therapeutics Inc	20241014	25.49	25.495	25.21	25.34	24188	25.34	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20241014	57.19	58.695	57.19	58.5	207150	58.5	up	up	correct
ANIX.US	Anixa Biosciences Inc	20241014	3	3.1676	2.9805	3.05	19645	3.05	up	up	correct
ANNX.US	Annexon Inc	20241014	7.37	7.53	7.26	7.41	1977297	7.41	up	up	correct
ANSS.US	ANSYS Inc	20241014	333.24	335.5	329.46	335.31	393800	335.31	up	down	incorrect
ANTE.US	AirNet Technology Inc	20241014	0.3281	0.43	0.3244	0.3796	602381	0.3796	up	up	correct
ANY.US	Sphere 3D Corp	20241014	0.9049	1.02	0.8902	0.9606	697093	0.9606	up	up	correct
APA.US	APA Corporation	20241014	26.8	26.98	26.54	26.7	3769193	26.4342	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20241014	38.98	39.29	38.08	38.45	130145	38.45	down	down	correct
AOUT.US	American Outdoor Brands Inc	20241014	9.3	9.6904	8.73	9.1	33338	9.1	down	down	correct
APDN.US	Applied DNA Sciences Inc	20241014	0.312	0.312	0.2974	0.3	1059488	0.3	down	up	incorrect
APEI.US	American Public Education Inc	20241014	14.06	14.43	13.9	14.3	67753	14.3	up	up	correct
API.US	Agora Inc	20241014	3.18	3.21	2.92	2.93	1125723	2.93	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20241014	27.21	28.11	26.954	27.38	3414911	27.38	up	down	incorrect
APLT.US	Applied Therapeutics Inc	20241014	8.55	9.24	8.52	8.89	1874316	8.89	up	down	incorrect
APM.US	Aptorum Group Limited	20241014	1.64	1.75	1.64	1.75	16166	1.75	up	up	correct
APOG.US	Apogee Enterprises Inc	20241014	78.4	79.565	78.07	79.3	110278	79.0472	up	up	correct
APP.US	AppLovin Corporation	20241014	141.27	148.48	140.92	145.3	5360997	145.3	up	up	correct
APPF.US	AppFolio Inc	20241014	226.83	227.625	224.57	226.53	142405	226.53	down	up	incorrect
APPN.US	Appian Corporation	20241014	31.45	32.19	31.13	31.88	419901	31.88	up	up	correct
APPS.US	Digital Turbine Inc	20241014	3.5	3.57	3.32	3.51	2412185	3.51	up	up	correct
APRE.US	Aprea Therapeutics Inc	20241014	2.62	2.62	2.51	2.56	11470	2.56	down	down	correct
APTO.US	Aptose Biosciences Inc	20241014	0.37	0.38	0.365	0.3796	29058	0.3796	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20241014	0.14	0.151	0.138	0.1412	935340	0.1412	up	down	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20241014	1.5901	1.65	1.59	1.6499	11939	1.6499	up	up	correct
APYX.US	Apyx Medical Corporation	20241014	1.17	1.18	1.15	1.16	18301	1.16	down	up	incorrect
AQB.US	AquaBounty Technologies Inc	20241014	1.12	1.168	1.12	1.16	13700	1.16	up	up	correct
AQMS.US	Aqua Metals Inc	20241014	0.173	0.1735	0.1535	0.1589	531478	0.1589	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20241014	4.93	4.9325	4.785	4.84	676327	4.84	down	down	correct
ARAY.US	Accuray Incorporated	20241014	1.84	1.85	1.79	1.8	224292	1.8	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20241014	1.98	2.03	1.98	2	90559	2	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20241014	0.21	0.21	0.21	0.21	141	0.21
ARBK.US	Argo Blockchain plc American Depositary Shares	20241014	1.17	1.19	1.1101	1.16	505261	1.16	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20241014	10.29	10.3	10.12	10.28	19100	9.7341	down	down	correct
ARCB.US	ArcBest Corporation	20241014	102.16	106.43	101.15	106.31	169100	106.31	up	up	correct
ARCC.US	Ares Capital Corporation	20241014	21.32	21.39	21.28	21.38	1931891	21.38	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20241014	21.34	21.45	20.46	20.92	295271	20.92	down	up	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20241014	0.0001	0.0001	0.0001	0.0001	8358	0.0001
ARDX.US	Ardelyx Inc	20241014	6	6.08	5.925	5.99	2225058	5.99	down	up	incorrect
AREC.US	American Resources Corporation	20241014	1.12	1.13	1.05	1.07	303961	1.07	down	down	correct
ARGO.US	PA	20241014	24.88	24.88	24.75	24.75	11238	24.75	down	down	correct
ARGX.US	argenx SE	20241014	545.47	546.18	536.87	543.56	124700	543.56	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20241014	10.47	10.57	10.31	10.34	614617	10.34	down	up	incorrect
ARKO.US	Arko Corp	20241014	7.15	7.15	6.96	6.97	204060	6.97	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20241014	11.76	12	11.6255	11.96	7028	11.96	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20241014	25.49	25.49	24.8579	25.04	192524	25.04	down	down	correct
AROW.US	Arrow Financial Corporation	20241014	29.04	29.31	28.65	29.1	29155	28.8178	up	up	correct
ARQQ.US	Arqit Quantum Inc	20241014	4.3	4.731	3.97	4.06	86561	4.06	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20241014	0.37	0.37	0.37	0.37	0	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20241014	9.7	9.87	9.48	9.74	1184937	9.74	up	up	correct
ARRY.US	Array Technologies Inc	20241014	7.1	7.1301	6.67	6.73	4694727	6.73	down	down	correct
ARTL.US	Artelo Biosciences Inc	20241014	1.12	1.13	1.07	1.08	11608	1.08	down	down	correct
ARTNA.US	Artesian Resources Corporation	20241014	35.56	36.205	35.56	36.02	19545	36.02	up	up	correct
ARTW.US	Art's	20241014	1.65	1.67	1.64	1.67	10398	1.67	up	up	correct
ARVN.US	Arvinas Inc	20241014	26.15	26.44	25.64	25.67	276247	25.67	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20241014	18.5	19.4	18.4	19.36	870744	19.36	up	up	correct
ASLE.US	AerSale Corporation	20241014	4.84	5.01	4.74	4.94	705069	4.94	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20241014	21.66	21.66	21.66	21.66	0	21.66
ASMB.US	Assembly Biosciences Inc	20241014	17.58	18.7537	17.01	17.01	32406	17.01	down	up	incorrect
ASML.US	ASML Holding N.V	20241014	852.52	873.25	852.165	872.27	1769183	870.2329	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20241014	54.27	54.36	53.08	53.63	1359025	53.63	down	up	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20241014	1.2	1.208	1.1532	1.18	66930	1.18	down	down	correct
ASRT.US	Assertio Holdings Inc	20241014	1.11	1.13	1.09	1.12	285893	1.12	up	up	correct
ASRV.US	AmeriServ Financial Inc	20241014	2.67	2.6999	2.63	2.63	4841	2.63	down	down	correct
ASTC.US	Astrotech Corporation	20241014	8.1999	8.5181	8.16	8.27	15652	8.27	up	up	correct
ASTE.US	Astec Industries Inc	20241014	31.87	32.265	31.71	32.2	52047	32.2	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20241014	9.92	10.05	9.82	10.03	316710	10.03	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20241014	1.65	1.72	1.622	1.72	39031	1.72	up	up	correct
ASTS.US	AST SpaceMobile Inc	20241014	24.24	25.69	23.75	25.12	11297070	25.12	up	down	incorrect
ASUR.US	Asure Software Inc	20241014	8.54	8.705	8.36	8.58	50986	8.58	up	up	correct
ASYS.US	Amtech Systems Inc	20241014	5.62	5.91	5.62	5.8	23773	5.8	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20241014	1.1	1.15	1.09	1.1	674304	1.1
ATCOL.US	Atlas Corp	20241014	25.16	25.3	25.16	25.25	1987	24.8047	up	up	correct
ATEC.US	Alphatec Holdings Inc	20241014	5.17	5.345	4.97	5.32	3694913	5.32	up	up	correct
ATER.US	Aterian Inc	20241014	2.88	3.14	2.8675	3.06	39177	3.06	up	up	correct
ATEX.US	Anterix Inc	20241014	31.54	32.81	31.15	32.6	203673	32.6	up	up	correct
ATHA.US	Athira Pharma Inc	20241014	0.4148	0.45	0.4138	0.441	291076	0.441	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20241014	1.28	1.2945	1.25	1.25	6101	1.25	down	down	correct
ATIF.US	ATIF Holdings Limited	20241014	1.23	1.28	0.9646	1	211027	1	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20241014	35.99	36	35.54	35.64	13521	35.64	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20241014	23.94	23.94	23.94	23.94	683	23.5567
ATLCP.US	Atlanticus Holdings Corporation	20241014	22.74	22.75	22.72	22.7477	1723	22.7477	up	up	correct
ATLO.US	Ames National Corporation	20241014	17.77	17.85	17.74	17.77	6537	17.77
ATMH.US	All Things Mobile Analytic Inc	20241014	0.055	0.055	0.055	0.055	10000	0.055
ATNF.US	180 Life Sciences Corp	20241014	1.37	1.39	1.32	1.36	16900	1.36	down	up	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20241014	0.0077	0.0088	0.0071	0.0075	184355	0.0075	down	down	correct
ATNI.US	ATN International Inc	20241014	32.35	32.35	31.93	32	24078	32	down	up	incorrect
ATOM.US	Atomera Incorporated	20241014	3.63	3.86	3.565	3.69	298366	3.69	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20241014	1.43	1.43	1.39	1.42	382727	1.42	down	up	incorrect
ATRA.US	Atara Biotherapeutics Inc	20241014	8	8.68	7.91	8.15	82935	8.15	up	up	correct
ATRC.US	AtriCure Inc	20241014	27.93	28.19	27.55	27.6	217625	27.6	down	down	correct
ATRO.US	Astronics Corporation	20241014	20.4	20.49	20.18	20.34	69300	20.34	down	down	correct
ATSG.US	Air Transport Services Group Inc	20241014	16.22	16.42	16.08	16.29	376929	16.29	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20241014	2.09	2.09	2	2.025	13214	2.025	down	down	correct
ATXS.US	Astria Therapeutics Inc	20241014	11.57	11.75	11.015	11.07	151510	11.07	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20241014	37.83	38.69	37.485	38.61	310576	38.61	up	down	incorrect
AUBAP.US	Atlantic Union Bankshares Corporation	20241014	24.44	24.5399	24.41	24.43	11753	24.43	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20241014	21.017	22.39	21.01	21.01	1282	21.01	down	up	incorrect
AUDC.US	AudioCodes Ltd	20241014	9.56	9.68	9.52	9.55	48696	9.55	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20241014	6.65	6.94	6.6	6.79	24000	6.79	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20241014	7.08	7.125	6.99	7.12	536600	7.12	up	up	correct
AUR.US	Aurora Innovation Inc	20241014	5.75	5.92	5.67	5.83	4076075	5.83	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20241014	9.14	9.57	9.1	9.33	151533	9.33	up	up	correct
AUROW.US	Aurora Innovation Inc	20241014	0.81	0.876	0.78	0.85	44140	0.85	up	up	correct
AUTL.US	Autolus Therapeutics plc	20241014	4.1	4.2	4.067	4.18	328852	4.18	up	up	correct
AUUD.US	Auddia Inc	20241014	0.5901	0.601	0.5759	0.5999	101066	0.5999	up	up	correct
AUUDW.US	Auddia Inc	20241014	0.0301	0.0389	0.03	0.0389	11111	0.0389	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20241014	4.95	5.14	4.82	5.06	168913	5.06	up	down	incorrect
AVAV.US	AeroVironment Inc	20241014	218	219	214.2965	215.17	276753	215.17	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20241014	13.08	13.39	13.025	13.17	676100	13.17	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20241014	7.89	8.28	7.8	8.18	1645550	8.18	up	up	correct
AVGO.US	Broadcom Inc	20241014	183.3	184.9516	180.13	182.31	17195824	182.31	down	down	correct
AVGR.US	Avinger Inc	20241014	0.86	0.8977	0.8539	0.8603	24521	0.8603	up	up	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20241014	10	10	10	10	0	10
AVIR.US	Atea Pharmaceuticals Inc	20241014	3.48	3.55	3.44	3.53	173678	3.53	up	up	correct
AVNW.US	Aviat Networks Inc	20241014	22.71	22.9	22.43	22.58	87070	22.58	down	down	correct
AVO.US	Mission Produce Inc	20241014	12.08	12.16	11.91	12.15	185811	12.15	up	up	correct
AVPT.US	Avepoint Inc	20241014	12.54	12.54	12.28	12.34	410308	12.34	down	down	correct
AVPTW.US	AVPTW	20241014	2.92	2.92	2.86	2.865	24040	2.865	down	down	correct
AVT.US	Avnet Inc	20241014	55.04	55.67	55.02	55.37	325871	55.37	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20241014	2.12	2.155	2.0749	2.14	95692	2.14	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20241014	9.27	9.5	9	9.29	3700	9.29	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20241014	5.36	5.555	5.33	5.41	488967	5.41	up	up	correct
AWH.US	Aspira Women's Health Inc	20241014	0.7601	0.784	0.7402	0.7777	15664	0.7777	up	up	correct
AWRE.US	Aware Inc	20241014	1.93	1.99	1.9	1.965	21058	1.965	up	down	incorrect
AXDX.US	Accelerate Diagnostics Inc	20241014	1.75	1.8	1.72	1.72	16996	1.72	down	up	incorrect
AXGN.US	AxoGen Inc	20241014	14.79	14.89	14.04	14.25	267400	14.25	down	down	correct
AXNX.US	Axonics Inc	20241014	70.3	70.325	70.17	70.22	404067	70.22	down	up	incorrect
AXON.US	Axon Enterprise Inc	20241014	437.14	440.89	435.44	437.98	326365	437.98	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20241014	87.72	87.72	85.01	85.42	327196	85.42	down	down	correct
AXTI.US	AXT Inc	20241014	2.61	2.64	2.47	2.5	170843	2.5	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20241014	21.95	22	21.95	21.99	743926	21.99	up	down	incorrect
AYRO.US	Ayro Inc	20241014	0.78	0.82	0.77	0.7975	29513	0.7975	up	up	correct
AYTU.US	Aytu Biopharma Inc	20241014	2.2898	2.2898	2.26	2.26	3435	2.26	down	down	correct
AZN.US	AstraZeneca PLC	20241014	77.72	78.305	77.61	78.1	2119509	78.1	up	down	incorrect
AZPN.US	Aspen Technology Inc	20241014	236.54	237.56	234.51	237.37	91200	237.37	up	down	incorrect
BAC.US	PQ	20241014	20.13	20.1992	20.03	20.19	47986	20.19	up	up	correct
BAND.US	Bandwidth Inc	20241014	17.23	17.32	16.92	17.1	210099	17.1	down	down	correct
BANF.US	BancFirst Corporation	20241014	106.72	107.73	106.06	107.14	40324	107.14	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20241014	25.53	25.85	25.53	25.66	600	25.66	up	up	correct
BANR.US	Banner Corporation	20241014	63.43	64.52	63.13	64.28	276491	64.28	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20241014	19.8	19.98	19.5735	19.6505	36167	19.6505	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20241014	2.44	2.53	2.32	2.42	11400	2.42	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20241014	16.18	16.755	16.065	16.62	609689	16.62	up	up	correct
BATRA.US	The Liberty Braves Group	20241014	41.75	42.215	41.65	42.16	36700	42.16	up	up	correct
BATRK.US	The Liberty Braves Group	20241014	39.35	39.9	39.25	39.81	203600	39.81	up	down	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20241014	5.73	5.84	5.65	5.67	80202	5.67	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20241014	12.9	12.9001	12.4	12.5	9168	12.5	down	down	correct
BBIG.US	Vinco Ventures Inc	20241014	0.0003	0.001	0.0003	0.0004	4651	0.0004	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20241014	25.69	26.46	25.685	25.78	1743211	25.78	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20241014	1.66	1.7098	1.56	1.59	112172	1.59	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20241014	60.5	60.5	60.5	60.5	0	60.5
BBSI.US	Barrett Business Services Inc	20241014	37.05	37.3964	37.04	37.15	55423	37.15	up	up	correct
BCAB.US	BioAtla Inc	20241014	2.01	2.07	1.94	2.01	797302	2.01
BCBP.US	BCB Bancorp Inc	20241014	12.45	12.63	12.3058	12.53	25694	12.53	up	up	correct
BCDA.US	BioCardia Inc	20241014	2.62	2.67	2.52	2.59	60824	2.59	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20241014	2.03	2.241	2	2.19	71528	2.19	up	up	correct
BCML.US	BayCom Corp	20241014	24.045	24.045	23.75	23.91	4751	23.91	down	down	correct
BCOV.US	Brightcove Inc	20241014	2.3	2.37	2.29	2.29	54488	2.29	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20241014	10.1105	10.1105	10.04	10.04	1099	10.04	down	down	correct
BCPC.US	Balchem Corporation	20241014	171.77	174.32	171.07	172.37	110609	172.37	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20241014	7.45	7.47	7.24	7.46	1477083	7.46	up	down	incorrect
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20241014	11.45	11.45	11.45	11.45	0	11.45
BCTX.US	BriaCell Therapeutics Corp	20241014	0.96	0.9701	0.8805	0.8951	1011544	0.8951	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20241014	0.35	0.38	0.3	0.3393	236978	0.3393	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20241014	26.85	27.14	25.4	26.19	376913	26.19	down	down	correct
BDSX.US	Biodesix Inc	20241014	1.66	1.67	1.56	1.6	247508	1.6	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20241014	3.3	3.52	3.27	3.48	829584	3.48	up	up	correct
BEAM.US	Beam Therapeutics Inc	20241014	24.65	26.88	24.529	26.59	1370911	26.59	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20241014	2.06	2.3	2.06	2.26	82274	2.26	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20241014	0.55	0.6459	0.55	0.5995	13372	0.5995	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20241014	92.18	94.08	92	93.36	432156	93.36	up	up	correct
BEEM.US	Beam Global	20241014	4.68	4.7	4.5	4.53	97800	4.53	down	down	correct
BELFA.US	Bel Fuse Inc	20241014	103	104.615	103	104.43	16136	104.3695	up	up	correct
BELFB.US	Bel Fuse Inc	20241014	84.07	85.08	83.655	84.79	57263	84.7187	up	up	correct
BFC.US	Bank First Corporation	20241014	89.43	89.9	87.55	89.5	10447	89.5	up	up	correct
BFIN.US	BankFinancial Corporation	20241014	11.95	12.15	11.9	12.02	9291	12.02	up	down	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20241014	0.8489	0.8489	0.773	0.819	231365	0.819	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20241014	0.0212	0.0212	0.02	0.02	4600	0.02	down	down	correct
BFST.US	Business First Bancshares Inc	20241014	25.23	25.68	25.0904	25.51	50639	25.51	up	up	correct
BGFV.US	Big 5 Sporting Goods Corporation	20241014	2.08	2.08	2	2.02	158465	2.02	down	down	correct
BGNE.US	BeiGene Ltd	20241014	228.73	231.455	221.5	227.05	574516	227.05	down	up	incorrect
BHACU.US	Crixus BH3 Acquisition Company Units	20241014	10.63	10.63	10.63	10.63	0	10.63
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20241014	0.33	0.35	0.3108	0.32	49540	0.32	down	down	correct
BHF.US	Brighthouse Financial Inc	20241014	46.08	46.67	46.03	46.58	242523	46.58	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20241014	24.84	25.0232	24.84	24.97	12707	24.97	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20241014	18.47	18.753	18.22	18.51	25100	18.51	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20241014	20.68	20.95	20.53	20.91	44800	20.91	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20241014	25.13	25.36	25.1	25.34	10700	25.34	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20241014	25.15	25.235	24.94	25.235	11500	25.235	up	up	correct
BIDU.US	Baidu Inc	20241014	100.96	101.12	98.68	99.11	6878656	99.11	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20241014	5.69	5.71	5.58	5.62	444414	5.62	down	down	correct
BIIB.US	Biogen Inc	20241014	188.59	191.96	186.61	191.56	1274000	191.56	up	up	correct
BILI.US	Bilibili Inc	20241014	22.21	22.68	21.71	21.82	7126650	21.82	down	down	correct
BIMI.US	BIMI International Medical Inc	20241014	0.0105	0.0105	0.01	0.01	289	0.01	down	up	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20241014	7.47	7.47	7.22	7.3	180055	7.3	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20241014	10.59	10.64	10.21	10.24	45051	10.24	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20241014	1.95	1.955	1.85	1.91	20312391	1.91	down	up	incorrect
BIVI.US	BioVie Inc	20241014	1.2	1.205	1.12	1.14	166252	1.14	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20241014	0.113	0.1139	0.1042	0.109	7905895	0.109	down	up	incorrect
BJRI.US	BJ's Restaurants Inc	20241014	34.03	34.155	33.04	33.25	345781	33.25	down	down	correct
BKNG.US	Booking Holdings Inc	20241014	4297.42	4318.19	4284.1	4297.72	139769	4297.72	up	up	correct
BKR.US	Baker Hughes Company	20241014	37.4	37.7	37.29	37.64	2987800	37.64	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20241014	12.03	12.04	12.03	12.04	1900	12.04	up	up	correct
BKYI.US	BIO	20241014	0.67	0.67	0.65	0.651	55967	0.651	down	down	correct
BL.US	BlackLine Inc	20241014	56.14	56.44	55.13	56.4	528119	56.4	up	up	correct
BLBD.US	Blue Bird Corporation	20241014	44.28	45.115	44.19	44.95	522651	44.95	up	down	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20241014	2.8	2.8181	2.8	2.8004	3619	2.8004	up	up	correct
BLDE.US	Blade Air Mobility Inc	20241014	3.52	3.53	3.42	3.47	286861	3.47	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20241014	0.212	0.27	0.2	0.2377	28951	0.2377	up	up	correct
BLDP.US	Ballard Power Systems Inc	20241014	1.68	1.68	1.61	1.67	1848734	1.67	down	down	correct
BLEUU.US	bleuacacia ltd Unit	20241014	10.91	10.91	10.91	10.91	0	10.91
BLFS.US	BioLife Solutions Inc	20241014	22.71	23.76	22.29	23.44	212402	23.44	up	down	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20241014	9.97	10.2	9.9168	10.13	31329	10.13	up	up	correct
BLIN.US	Bridgeline Digital Inc	20241014	1.17	1.2	1.13	1.195	30000	1.195	up	up	correct
BLKB.US	Blackbaud Inc	20241014	83.55	84.02	82.65	83.9	78679	83.9	up	up	correct
BLMN.US	Bloomin' Brands Inc	20241014	15.81	15.825	15.4	15.45	966669	15.45	down	down	correct
BLNK.US	Blink Charging Co	20241014	2	2.02	1.89	1.99	5567267	1.99	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20241014	0.036	0.036	0.036	0.036	0	0.036
BLRX.US	BioLineRx Ltd	20241014	0.5	0.5	0.44	0.4605	349543	0.4605	down	down	correct
BLUE.US	bluebird bio Inc	20241014	0.4997	0.5146	0.4901	0.5033	3969511	0.5033	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20241014	7.06	7.151	6.88	7.04	201651	7.04	down	down	correct
BMBL.US	Bumble Inc	20241014	6.83	6.895	6.62	6.76	1911489	6.76	down	down	correct
BMEA.US	Biomea Fusion Inc	20241014	10.88	11.09	10.35	10.41	530125	10.41	down	up	incorrect
BMRA.US	Biomerica Inc	20241014	0.335	0.34	0.3132	0.34	32515	0.34	up	up	correct
BMRC.US	Bank of Marin Bancorp	20241014	21.8	22.12	21.54	21.8	46490	21.8
BMRN.US	BioMarin Pharmaceutical Inc	20241014	70.4	70.77	69.96	70.27	1069637	70.27	down	down	correct
BNGO.US	Bionano Genomics Inc	20241014	0.38	0.3812	0.336	0.3502	3247469	0.3502	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20241014	11.12	11.12	11.12	11.12	0	11.12
BNR.US	Burning Rock Biotech Limited	20241014	2.99	3.6887	2.83	3.13	246255	3.13	up	up	correct
BNTC.US	Benitec Biopharma Inc	20241014	11	11.55	10.13	10.16	72225	10.16	down	down	correct
BNTX.US	BioNTech SE	20241014	119.68	121.57	119.665	120.14	548935	120.14	up	down	incorrect
CADCX.US	CADCX	20241014	25	25	25	25	0	25
BOKF.US	BOK Financial Corporation	20241014	108.08	109.89	107.345	109.33	94147	109.33	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20241014	0.65	0.66	0.6304	0.6304	64137	0.6304	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20241014	1.79	1.79	1.62	1.62	2280	1.62	down	down	correct
BOOM.US	DMC Global Inc	20241014	13.4	13.4	12.92	13.08	100996	13.08	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20241014	2.91	2.95	2.91	2.95	620	2.95	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20241014	12.75	12.8824	12.52	12.6	8886	12.6	down	down	correct
BOXL.US	Boxlight Corporation	20241014	0.458	0.465	0.4416	0.4459	40659	0.4459	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20241014	87.61	89.18	87.41	88.65	416227	88.65	up	up	correct
BPOP.US	Popular Inc	20241014	100.57	101.22	99.78	100.56	324228	100.56	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20241014	26.03	26.04	25.9898	26.0348	2026	25.9059	up	up	correct
BPRN.US	The Bank of Princeton	20241014	36.66	36.875	35.7501	36.71	2490	36.71	up	up	correct
BPTH.US	Bio	20241014	1.15	1.19	1.07	1.13	243502	1.13	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20241014	17.45	17.74	17.41	17.72	5900	17.72	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20241014	14.8	15.074	14.77	15.074	11300	15.074	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20241014	16.42	16.69	16.25	16.69	18512	16.69	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20241014	17.5	17.52	17.002	17.42	10689	17.42	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20241014	4.94	4.94	4.795	4.8	22700	4.8	down	down	correct
BRID.US	Bridgford Foods Corporation	20241014	9.1	9.23	8.9	9	15177	9	down	down	correct
BRKL.US	Brookline Bancorp Inc	20241014	10.2	10.345	10.12	10.34	311874	10.34	up	up	correct
BRKR.US	Bruker Corporation	20241014	64.75	64.75	63.3	63.4	884275	63.4	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20241014	1.93	1.93	1.8501	1.86	44591	1.86	down	down	correct
BROG.US	Brooge Energy Limited	20241014	1.62	1.7875	1.61	1.63	54648	1.63	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20241014	1.69	1.74	1.6701	1.69	10528	1.69
BRY.US	Berry Corporation	20241014	5.37	5.415	5.31	5.36	686379	5.36	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20241014	30.71	31.81	30.62	31.68	1318887	31.68	up	up	correct
BSBK.US	Bogota Financial Corp	20241014	8.18	8.45	8.1205	8.35	934	8.35	up	down	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20241014	14.5347	14.5347	13.9	13.95	19289	13.95	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20241014	0.4625	0.57	0.4509	0.4821	1671560	0.4821	up	up	correct
BSGM.US	BioSig Technologies Inc	20241014	0.252	0.324	0.23	0.3	20760	0.3	up	up	correct
BSRR.US	Sierra Bancorp	20241014	28.545	28.645	28.21	28.37	12074	28.37	down	down	correct
BSVN.US	Bank7 Corp	20241014	40.32	40.45	39.81	39.91	46608	39.91	down	down	correct
BSY.US	Bentley Systems Incorporated	20241014	50.82	51.25	50.44	50.97	542303	50.97	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20241014	0.53	0.55	0.5237	0.5364	357746	0.5364	up	down	incorrect
BTBD.US	BT Brands Inc. Common Stock	20241014	1.605	1.64	1.605	1.6365	6465	1.6365	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20241014	0.06	0.0601	0.06	0.0601	200	0.0601	up	up	correct
BTBT.US	Bit Digital Inc	20241014	3.25	3.3882	3.17	3.29	12008490	3.29	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20241014	1.24	1.3	1.21	1.28	295118	1.28	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20241014	0.282	0.29	0.2556	0.2556	12077	0.2556	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20241014	0.0001	0.0002	0.0001	0.0002	19527	0.0002	up	up	correct
BUSE.US	First Busey Corporation	20241014	24.85	25.095	24.27	24.9	404201	24.6723	up	up	correct
BVS.US	Bioventus Inc	20241014	12.09	12.68	12.01	12.57	390555	12.57	up	up	correct
BWAY.US	BrainsWay Ltd	20241014	9.58	9.59	9.2953	9.39	86320	9.39	down	down	correct
BZUN.US	Baozun Inc	20241014	3.56	3.62	3.32	3.39	764400	3.39	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20241014	14.7	14.96	14.7	14.9	22478	14.9	up	up	correct
BWEN.US	Broadwind Inc	20241014	2.18	2.18	2.085	2.09	93046	2.09	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20241014	30	30.23	29.6	29.62	25796	29.62	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20241014	22.15	22.715	22.0649	22.34	79126	22.34	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20241014	12.66	12.9	12.45	12.66	22000	12.66
BYFC.US	Broadway Financial Corporation	20241014	6.76	6.76	6.06	6.06	13067	6.06	down	up	incorrect
BYND.US	Beyond Meat Inc	20241014	6.64	6.81	6.505	6.63	1186571	6.63	down	down	correct
BYRN.US	Byrna Technologies Inc	20241014	14.56	15.59	13.96	14.94	895880	14.94	up	up	correct
BYSI.US	BeyondSpring Inc	20241014	2.53	2.53	2.3816	2.49	12747	2.49	down	down	correct
BZ.US	Kanzhun Ltd ADR	20241014	16.45	16.82	16.04	16.1	3877348	16.1	down	down	correct
CAAS.US	China Automotive Systems Inc	20241014	4.47	4.51	4.2992	4.4	40968	4.4	down	down	correct
CABA.US	Cabaletta Bio Inc	20241014	4.2	4.36	4.121	4.25	461476	4.25	up	up	correct
CAC.US	Camden National Corporation	20241014	41.5	42.05	41.195	41.55	46997	41.1287	up	up	correct
CACC.US	Credit Acceptance Corporation	20241014	458	467.66	450.7	458.57	58543	458.57	up	up	correct
CADE.US	PA	20241014	23	23.05	22.8	22.8	2372	22.8	down	down	correct
CADEX.US	CADEX	20241014	25.17	25.17	25.17	25.17	0	25.17
CADFX.US	CION Ares Diversified Credit Fund W	20241014	25.45	25.45	25.45	25.45	0	25.45
CADL.US	Candel Therapeutics Inc. Common Stock	20241014	6.02	6.175	5.96	6	180915	6	down	up	incorrect
CADSX.US	CADSX	20241014	25.28	25.28	25.28	25.28	0	25.28
CADUX.US	CADUX	20241014	25.44	25.44	25.44	25.44	0	25.44
CADWX.US	CADWX	20241014	25.26	25.26	25.26	25.26	0	25.26
CAKE.US	The Cheesecake Factory Incorporated	20241014	39.6	39.6	38.47	39.17	1366390	39.17	down	down	correct
CALM.US	Cal	20241014	90.14	90.85	89.71	90.56	497378	89.5369	up	down	incorrect
CAMP.US	CalAmp Corp	20241014	11.23	12.3	9.51	9.75	309200	9.75	down	down	correct
CAMT.US	Camtek Ltd	20241014	85.72	88.34	85.59	87.61	498192	87.61	up	up	correct
CAN.US	Canaan Inc	20241014	1	1.02	0.971	1.01	4748000	1.01	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20241014	17.78	19.79	17.02	19.58	2091299	19.58	up	up	correct
CAR.US	Avis Budget Group Inc	20241014	82.47	83.17	80.45	80.93	654746	80.93	down	down	correct
CARA.US	Cara Therapeutics Inc	20241014	0.25	0.264	0.2452	0.2561	251943	0.2561	up	up	correct
CARE.US	Carter Bankshares Inc	20241014	17.69	18.065	17.69	17.97	51178	17.97	up	up	correct
CARG.US	CarGurus Inc	20241014	30.82	31.3	30.56	31.12	490802	31.12	up	up	correct
CARV.US	Carver Bancorp Inc	20241014	1.58	1.66	1.55	1.625	11084	1.625	up	up	correct
CASH.US	Meta Financial Group Inc	20241014	74.37	74.49	73.44	73.74	159210	73.74	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20241014	5.66	5.9199	5.58	5.82	31863	5.82	up	up	correct
CASS.US	Cass Information Systems Inc	20241014	41.95	42.05	41.59	41.88	22076	41.88	down	down	correct
CASY.US	Casey's General Stores Inc	20241014	388.39	392	386.39	390.78	215662	390.78	up	up	correct
CATY.US	Cathay General Bancorp	20241014	44	44.855	43.67	44.64	177802	44.64	up	up	correct
CBAN.US	Colony Bankcorp Inc	20241014	15.44	15.72	15.25	15.5	18841	15.5	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20241014	1.1	1.26	1.08	1.15	266509	1.15	up	down	incorrect
CBFV.US	CB Financial Services Inc	20241014	28.04	28.04	28.04	28.04	489	28.04
CBNK.US	Capital Bancorp Inc	20241014	25.09	25.75	24.89	25.39	92240	25.39	up	up	correct
CBOE.US	Cboe Global Markets Inc	20241014	205.59	207.56	205.14	205.43	631598	205.43	down	down	correct
CBRGU.US	Chain Bridge I Units	20241014	11.26	11.26	11.26	11.26	0	11.26
CBRL.US	Cracker Barrel Old Country Store Inc	20241014	44.31	44.5	43	43.51	410703	43.2916	down	down	correct
CBSH.US	Commerce Bancshares Inc	20241014	59.8	60.39	59.41	60.29	442891	60.29	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20241014	18.36	18.5	18.326	18.44	92014	18.44	up	up	correct
CCB.US	Coastal Financial Corporation	20241014	56.58	58.1	56.37	57.52	53577	57.52	up	up	correct
CCBG.US	Capital City Bank Group Inc	20241014	34.81	35.1	34.585	34.76	12351	34.76	down	down	correct
CCCC.US	C4 Therapeutics Inc	20241014	5.49	5.91	5.48	5.88	689760	5.88	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20241014	25.87	26.07	25.6	25.71	81153	25.5156	down	up	incorrect
CCEL.US	Cryo	20241014	6.25	6.31	6.05	6.05	4808	6.05	down	down	correct
CCEP.US	Coca	20241014	77.85	78.5	77.58	78.36	1058285	78.36	up	down	incorrect
CCLFX.US	CCLFX	20241014	10.68	10.68	10.68	10.68	0	10.68
CCNE.US	CNB Financial Corporation	20241014	24	24.24	23.8	24.05	29208	24.05	up	up	correct
CCNEP.US	CNB Financial Corporation	20241014	24.63	24.63	24.23	24.5	2400	24.5	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20241014	80.29	81.3	80.22	80.83	270039	80.83	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20241014	12.39	12.65	12.27	12.28	587234	12.28	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20241014	21.77	21.88	21.25	21.29	69550	21.29	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20241014	11.49	11.49	11.49	11.49	0	11.49
CDAQU.US	Compass Digital Acquisition Corp. Unit	20241014	10.86	10.86	10.82	10.82	600	10.82	down	down	correct
CDLX.US	Cardlytics Inc	20241014	3.63	3.865	3.61	3.77	952600	3.77	up	down	incorrect
CDMO.US	Avid Bioservices Inc	20241014	10.15	10.46	10.12	10.13	953298	10.13	down	down	correct
CDNA.US	CareDx Inc	20241014	30.49	31.52	30.04	31.31	732355	31.31	up	up	correct
CDNS.US	Cadence Design Systems Inc	20241014	284.73	285	280.87	282.14	1318900	282.14	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20241014	10.69	10.69	10.29	10.3	10884	10.3	down	down	correct
CDXS.US	Codexis Inc	20241014	3.17	3.226	3.0911	3.22	194358	3.22	up	up	correct
CDW.US	CDW Corporation	20241014	221.67	224.5	220.44	223.48	738009	223.48	up	up	correct
CDXC.US	ChromaDex Corporation	20241014	3.54	3.62	3.41	3.41	243522	3.41	down	down	correct
CDZI.US	Cadiz Inc	20241014	3.01	3.02	2.92	2.97	100587	2.97	down	up	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20241014	14.96	14.99	14.82	14.99	700	14.99	up	up	correct
CEDAX.US	CEDAX	20241014	23.66	23.66	23.66	23.66	0	23.66
CEDIX.US	Destra International & Event	20241014	23.68	23.68	23.68	23.68	0	23.68
CEDLX.US	CEDLX	20241014	23.64	23.64	23.64	23.64	0	23.64
CEDTX.US	CEDTX	20241014	23.52	23.52	23.52	23.52	0	23.52
CELC.US	Celcuity Inc	20241014	15.1	15.47	15	15.16	116751	15.16	up	down	incorrect
CELH.US	Celsius Holdings Inc	20241014	33.105	35.04	31.6	34.82	14494803	34.82	up	down	incorrect
CELU.US	Celularity Inc	20241014	2.59	2.9	2.5	2.77	22294	2.77	up	down	incorrect
CELUW.US	Celularity Inc	20241014	0.0148	0.0148	0.0148	0.0148	100	0.0148
CENQW.US	CENAQ Energy Corp. Warrant	20241014	0.24	0.24	0.2399	0.2399	1178	0.2399	down	down	correct
CENT.US	Central Garden & Pet Company	20241014	34.24	34.83	34.05	34.65	111355	34.65	up	up	correct
CENTA.US	Central Garden & Pet Company	20241014	29.38	30.06	29.2563	30.05	272449	30.05	up	up	correct
CENX.US	Century Aluminum Company	20241014	16.97	17.55	16.8615	17.41	734209	17.41	up	up	correct
CERS.US	Cerus Corporation	20241014	1.91	1.94	1.83	1.89	1528040	1.89	down	down	correct
CERT.US	Certara Inc	20241014	11.4	11.46	11.145	11.24	959779	11.24	down	down	correct
CETX.US	Cemtrex Inc	20241014	0.43	0.455	0.3936	0.409	19700471	0.409	down	down	correct
CEVA.US	CEVA Inc	20241014	25.41	25.738	25.09	25.19	81659	25.19	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20241014	16.3	16.355	15.96	16	228238	16	down	up	incorrect
CFBK.US	CF Bankshares Inc	20241014	22.01	22.73	22	22.73	10086	22.73	up	up	correct
CFFI.US	C&F Financial Corporation	20241014	59.16	59.23	58.71	58.71	2207	58.71	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20241014	5.81	5.91	5.76	5.9	385730	5.9	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20241014	22.47	22.8	22.04	22.36	2141917	22.36	down	up	incorrect
CG.US	The Carlyle Group Inc	20241014	48.5	48.68	47.69	48.62	1876667	48.62	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20241014	19.98	20.1	19.81	20.09	14600	20.09	up	up	correct
CGBD.US	TCG BDC Inc	20241014	17.28	17.33	17.21	17.25	124387	17.25	down	down	correct
CGC.US	Canopy Growth Corporation	20241014	4.14	4.25	4.11	4.19	3139219	4.19	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20241014	22.26	22.26	22.26	22.26	0	22.26
CGEM.US	Cullinan Oncology Inc	20241014	16.12	16.525	16.01	16.23	204603	16.23	up	up	correct
CGEN.US	Compugen Ltd	20241014	1.73	1.74	1.66	1.68	262477	1.68	down	down	correct
CGNT.US	Cognyte Software Ltd	20241014	6.68	6.92	6.56	6.91	375364	6.91	up	up	correct
CGNX.US	Cognex Corporation	20241014	39.61	40.25	39.41	40.15	798355	40.15	up	up	correct
CGO.US	Calamos Global Total Return Fund	20241014	12.35	12.3799	12.09	12.2	14511	12.1204	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20241014	0.4003	0.4289	0.3971	0.4264	204449	0.4264	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20241014	11.45	12.18	11.45	11.73	21825	11.73	up	up	correct
CHCO.US	City Holding Company	20241014	118.31	120	117.41	119.24	35408	118.4451	up	up	correct
CHDN.US	Churchill Downs Incorporated	20241014	139.07	139.49	137.62	138.69	399156	138.69	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20241014	39.65	40.125	39.62	39.91	124228	39.91	up	up	correct
CHEK.US	Check	20241014	1.42	1.49	1.3401	1.4899	5762	1.4899	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20241014	12	12.04	11.91	11.93	109742	11.8356	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20241014	209.5	209.93	205.15	208.02	638601	208.02	down	up	incorrect
CHMG.US	Chemung Financial Corporation	20241014	48.07	48.22	47.5	47.6	16092	47.6	down	up	incorrect
CHNR.US	China Natural Resources Inc	20241014	0.8	0.8	0.715	0.7312	86702	0.7312	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20241014	0.982	1.01	0.9351	0.9391	2301670	0.9391	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20241014	110.59	110.59	108.63	110.16	687256	110.16	down	up	incorrect
CHSCL.US	CHS Inc	20241014	26.15	26.28	26.15	26.28	11000	26.28	up	up	correct
CHSCM.US	CHS Inc	20241014	25.63	25.9	25.63	25.86	14900	25.86	up	up	correct
CHSCN.US	CHS Inc	20241014	25.74	26.041	25.74	25.96	10400	25.96	up	up	correct
CHSCO.US	CHS Inc	20241014	27.16	27.21	27.05	27.21	11000	27.21	up	up	correct
CHSCP.US	CHS Inc	20241014	30.56	30.76	30.54	30.7	5000	30.7	up	down	incorrect
CHTR.US	Charter Communications Inc	20241014	326.49	333.27	323.72	331.8	593100	331.8	up	down	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20241014	7.34	7.35	7.3	7.33	101833	7.2797	down	down	correct
CHX.US	ChampionX Corporation	20241014	31.49	31.915	31.44	31.9	829357	31.9	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20241014	12.35	12.35	12.22	12.28	133538	12.1802	down	up	incorrect
CIFR.US	Cipher Mining Inc	20241014	4.29	4.54	4.2	4.32	9561658	4.32	up	up	correct
CIFRW.US	Cipher Mining Inc	20241014	1.25	1.4	1.19	1.33	101570	1.33	up	up	correct
CIGI.US	Colliers International Group Inc	20241014	149.83	150.235	148.63	149.75	48720	149.75	down	down	correct
CLBT.US	Cellebrite DI	20241014	18.11	18.37	17.89	18.06	742682	18.06	down	down	correct
CINF.US	Cincinnati Financial Corporation	20241014	136.35	137	135.06	136.88	427730	136.88	up	up	correct
CIVB.US	Civista Bancshares Inc	20241014	17.72	18.06	17.7	17.98	58542	17.98	up	up	correct
CIZN.US	Citizens Holding Company	20241014	8.6	8.6	8.6	8.6	300	8.6
CJJD.US	China Jo	20241014	1.87	1.88	1.75	1.77	10333	1.77	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20241014	2.44	2.66	2.42	2.535	783324	2.535	up	up	correct
CLAR.US	Clarus Corporation	20241014	4.4	4.46	4.32	4.44	146713	4.44	up	up	correct
CLBK.US	Columbia Financial Inc	20241014	16.8	17	16.67	16.78	36016	16.78	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20241014	31.16	31.6599	30.15	30.28	1072507	30.28	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20241014	0.291	0.3	0.285	0.2928	154645	0.2928	up	down	incorrect
CLFD.US	Clearfield Inc	20241014	36.05	36.15	35.69	36.05	78633	36.05
CLGN.US	CollPlant Biotechnologies Ltd	20241014	4.666	4.666	4.666	4.666	373	4.666
CLIR.US	ClearSign Technologies Corporation	20241014	0.8778	0.8778	0.81	0.83	67167	0.83	down	down	correct
CLLS.US	Cellectis S.A	20241014	2.04	2.04	1.95	1.95	12926	1.95	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20241014	20.75	21.68	20.4703	21.38	668892	21.38	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20241014	2.94	2.94	2.83	2.91	709010	2.91	down	down	correct
CLNN.US	Clene Inc	20241014	5.61	5.99	5.6	5.75	76500	5.75	up	up	correct
CLNNW.US	Clene Inc	20241014	0.0351	0.045	0.0316	0.0316	4010	0.0316	down	down	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20241014	12.1	12.1	12.1	12.1	0	12.1
CLOEU.US	Clover Leaf Capital Corp. Unit	20241014	11	11	11	11	0	11
CLOV.US	Clover Health Investments Corp	20241014	4.07	4.19	3.93	4.12	7062820	4.12	up	up	correct
CLPS.US	CLPS Incorporation	20241014	1.4	1.402	1.38	1.38	18109	1.38	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20241014	11.63	12.43	11.57	12.41	494037	12.41	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20241014	2.12	2.18	2.0655	2.08	274086	2.08	down	down	correct
CLRO.US	ClearOne Inc	20241014	0.596	0.6	0.55	0.578	15451	0.578	down	down	correct
CLSD.US	Clearside Biomedical Inc	20241014	1.23	1.24	1.1	1.19	1118241	1.19	down	down	correct
CLSK.US	CleanSpark Inc	20241014	10.03	10.955	9.8	10.81	34798121	10.81	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20241014	11.2	11.44	11.2	11.3	17666	11.3	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20241014	0.0003	0.0003	0.0003	0.0003	0	0.0003
CLVRW.US	Clever Leaves Holdings Inc	20241014	0.015	0.015	0.015	0.015	0	0.015
CLWT.US	Euro Tech Holdings Company Limited	20241014	1.635	1.64	1.52	1.6	16127	1.6	down	down	correct
CMAX.US	CareMax Inc	20241014	1.69	1.73	1.65	1.72	7077	1.72	up	up	correct
CMAXW.US	CareMax Inc	20241014	0.0098	0.0098	0.0097	0.0097	320	0.0097	down	down	correct
CMBM.US	Cambium Networks Corporation	20241014	1.43	1.46	1.41	1.42	16969	1.42	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20241014	34.72	35.2	34.5674	35.14	93385	35.14	up	up	correct
CMCSA.US	Comcast Corporation	20241014	41.36	42.045	41.3	41.97	12121040	41.97	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20241014	0.58	0.62	0.57	0.586	250398	0.586	up	up	correct
CME.US	CME Group Inc	20241014	221.63	224.29	221.42	224.2	1429407	224.2	up	up	correct
CMLS.US	Cumulus Media Inc	20241014	1.39	1.4272	1.3	1.33	40588	1.33	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20241014	1.14	1.2	1.09	1.2	64549	1.2	up	up	correct
CMPR.US	Cimpress plc	20241014	82.02	82.375	79.635	81.85	94712	81.85	down	down	correct
CMPS.US	COMPASS Pathways plc	20241014	5.97	6.239	5.935	6.12	515152	6.12	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20241014	2.005	2.08	1.83	1.965	700422	1.965	down	down	correct
CMRX.US	Chimerix Inc	20241014	0.8702	0.9	0.8702	0.895	46089	0.895	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20241014	4.51	4.6	4.39	4.45	205151	4.45	down	down	correct
CNDT.US	Conduent Incorporated	20241014	4.02	4.085	3.99	4.01	608820	4.01	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20241014	1.94	2.05	1.77	1.86	48739	1.86	down	down	correct
CNEY.US	CN Energy Group. Inc	20241014	0.6402	0.75	0.6402	0.72	908837	0.72	up	up	correct
CNFR.US	Conifer Holdings Inc	20241014	1.12	1.1471	1.08	1.1471	4052	1.1471	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20241014	25.72	25.96	25.39	25.78	127635	25.78	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20241014	20.9	21.19	20.9	21.19	2500	21.19	up	up	correct
CNRLX.US	CNRLX	20241014	15.5	15.5	15.5	15.5	0	15.5
CNROX.US	CNROX	20241014	6.98	6.98	6.98	6.98	0	6.98
CNSL.US	Consolidated Communications Holdings Inc	20241014	4.63	4.64	4.605	4.63	131916	4.63
CNSP.US	CNS Pharmaceuticals Inc	20241014	0.1205	0.1276	0.1161	0.124	948435	0.124	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20241014	15.97	16.785	15.84	16.66	242145	16.66	up	down	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20241014	1.22	1.435	1.22	1.4	13577	1.4	up	up	correct
CNTG.US	Centogene N.V	20241014	0.2	0.2	0.2	0.2	2161	0.2
COHU.US	Cohu Inc	20241014	25.65	26.14	25.53	26.11	222524	26.11	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20241014	1.97	2.055	1.9601	1.99	83045	1.99	up	up	correct
CNTY.US	Century Casinos Inc	20241014	2.65	2.7307	2.6	2.69	44067	2.69	up	up	correct
CNXC.US	Concentrix Corporation	20241014	48	50.17	47.49	49.22	955900	48.8624	up	up	correct
CNXN.US	PC Connection Inc	20241014	73.68	74.14	73.68	73.94	79900	73.94	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20241014	28.32	28.88	28.0801	28.79	206637	28.79	up	up	correct
COCP.US	Cocrystal Pharma Inc	20241014	1.76	1.87	1.76	1.79	10069	1.79	up	down	incorrect
CODA.US	Coda Octopus Group Inc	20241014	7.97	8.33	7.9	8.21	59337	8.21	up	up	correct
CODX.US	Co	20241014	1.27	1.3521	1.27	1.32	41164	1.32	up	up	correct
COF.US	PN	20241014	19.39	19.49	19.2	19.49	17515	19.49	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20241014	30.6	30.6	30.18	30.49	25821	30.49	down	down	correct
COGT.US	Cogent Biosciences Inc	20241014	11.21	11.45	11.07	11.31	1184240	11.31	up	down	incorrect
COHR.US	Coherent Inc	20241014	106	106.5	102.48	102.58	2275400	102.58	down	down	correct
COIN.US	Coinbase Global Inc	20241014	181.185	197.69	178.27	196.35	18131381	196.35	up	down	incorrect
COKE.US	Coca	20241014	1290.5	1306.49	1290.5	1301.58	23341	1299.0052	up	up	correct
COLB.US	Columbia Banking System Inc	20241014	26.89	27.345	26.66	27.16	1070316	27.16	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20241014	37.87	38.24	37.72	38	144028	38	up	up	correct
COLM.US	Columbia Sportswear Company	20241014	80.21	80.465	79.56	79.93	343542	79.93	down	down	correct
COMM.US	CommScope Holding Company Inc	20241014	5.97	5.995	5.465	5.61	3909152	5.61	down	down	correct
COMS.US	COMSovereign Holding Corp	20241014	0.0003	0.0003	0.0003	0.0003	3436	0.0003
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20241014	6.61	6.61	6.61	6.61	0	6.61
COOP.US	Mr. Cooper Group Inc	20241014	95.9	96.825	95.2222	96.14	567735	96.14	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20241014	45.69	47.17	44.64	45.3	1111362	45.3	down	up	incorrect
COST.US	Costco Wholesale Corporation	20241014	892.45	895.17	886.26	889.76	1431500	889.76	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20241014	18.9	18.91	18.9	18.91	4510	18.91	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20241014	1.37	1.4	1.3	1.31	13498	1.31	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20241014	1.16	1.25	1.16	1.22	32146	1.22	up	up	correct
CPRDX.US	CPRDX	20241014	11.7	11.7	11.7	11.7	0	11.7
CPREX.US	CPREX	20241014	11.71	11.71	11.71	11.71	0	11.71
CPRSX.US	CPRSX	20241014	11.69	11.69	11.69	11.69	0	11.69
CPRT.US	Copart Inc	20241014	55.94	55.94	55	55.25	3605000	55.25	down	down	correct
CPRTX.US	CPRTX	20241014	11.68	11.68	11.68	11.68	0	11.68
CPRX.US	Catalyst Pharmaceuticals Inc	20241014	20.14	20.75	20.12	20.64	864126	20.64	up	down	incorrect
CPSH.US	CPS Technologies Corporation	20241014	1.4	1.41	1.38	1.39	6515	1.39	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20241014	9.39	9.6	9.37	9.37	10821	9.37	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20241014	15.83	15.83	15.6	15.62	59398	15.4803	down	up	incorrect
CRAI.US	CRA International Inc	20241014	190.4	192.99	189.985	192.22	30317	192.22	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20241014	18.69	19.53	18.45	18.69	358596	18.69
CRBU.US	Caribou Biosciences Inc	20241014	1.9	1.925	1.85	1.9	537943	1.9
CRCT.US	Cricut Inc	20241014	6.39	6.47	6.34	6.43	204098	6.43	up	up	correct
CRDF.US	Cardiff Oncology Inc	20241014	2.63	2.665	2.56	2.63	238055	2.63
CRDFX.US	CRDFX	20241014	22.26	22.26	22.26	22.26	0	22.26
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20241014	22.26	22.26	22.26	22.26	0	22.26
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20241014	1.87	1.96	1.84	1.84	440831	1.84	down	down	correct
CRDLX.US	CRDLX	20241014	22.25	22.25	22.25	22.25	0	22.25
CRDTX.US	Griffin Inst Access Credit Fund CL A	20241014	22.26	22.26	22.26	22.26	0	22.26
CREDX.US	CREDX	20241014	8.61	8.61	8.61	8.61	0	8.61
CREG.US	China Recycling Energy Corporation	20241014	0.7299	0.73	0.7209	0.721	16108	0.721	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20241014	0.5321	0.59	0.5321	0.5622	4881	0.5622	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20241014	9.5	9.64	9.4	9.51	234552	9.51	up	up	correct
CREX.US	Creative Realities Inc	20241014	4.56	4.675	4.48	4.65	17015	4.65	up	up	correct
CRIS.US	Curis Inc	20241014	5.31	5.5	5.3	5.33	15063	5.33	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20241014	1.39	1.42	1.3291	1.4	938305	1.4	up	up	correct
CRMD.US	CorMedix Inc	20241014	10.13	10.16	9.915	10.06	645366	10.06	down	down	correct
CRMT.US	America's Car	20241014	42.48	42.48	41.65	41.91	60978	41.91	down	down	correct
CRNC.US	Cerence Inc	20241014	3.36	3.388	3.19	3.27	1268543	3.27	down	down	correct
CRNT.US	Ceragon Networks Ltd	20241014	2.6	2.6299	2.52	2.54	297762	2.54	down	up	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20241014	53	53.5	52.38	53.1	434269	53.1	up	up	correct
CRON.US	Cronos Group Inc	20241014	2.22	2.22	2.18	2.2	422936	2.2	down	down	correct
CROX.US	Crocs Inc	20241014	139.65	141.29	137.05	139.43	1132545	139.43	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20241014	46.74	47.88	46.1	47.825	1046413	47.825	up	up	correct
CRSR.US	Corsair Gaming Inc	20241014	6.93	6.94	6.745	6.81	286693	6.81	down	down	correct
CRTD.US	Creatd Inc	20241014	0.4065	0.4065	0.4058	0.4058	611	0.4058	down	down	correct
CRTO.US	Criteo S.A	20241014	41	41.19	40.405	40.63	115214	40.63	down	down	correct
CRUS.US	Cirrus Logic Inc	20241014	120.65	124.78	120.65	123.31	561983	123.31	up	up	correct
CRVL.US	CorVel Corporation	20241014	313.69	321.32	313.69	320.35	16692	320.35	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20241014	6.33	6.98	6.32	6.79	796989	6.79	up	down	incorrect
CRWD.US	CrowdStrike Holdings Inc	20241014	321.57	323.94	309.6	310.52	4474222	310.52	down	down	correct
CRWS.US	Crown Crafts Inc	20241014	4.85	4.9	4.83	4.83	7415	4.83	down	down	correct
CSBR.US	Champions Oncology Inc	20241014	4.54	4.6295	4.36	4.37	7861	4.37	down	down	correct
CSCO.US	Cisco Systems Inc	20241014	54.31	54.405	53.79	54.27	11428690	54.27	down	down	correct
CSGP.US	CoStar Group Inc	20241014	76.68	77.41	75.97	77.34	2088066	77.34	up	up	correct
CSGS.US	CSG Systems International Inc	20241014	48.36	48.71	48.184	48.58	89316	48.58	up	up	correct
CSIQ.US	Canadian Solar Inc	20241014	13.95	13.95	13.2	13.35	1599520	13.35	down	down	correct
CSPI.US	CSP Inc	20241014	12.87	12.9	12.53	12.65	9890	12.65	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20241014	17.68	17.81	17.645	17.79	167518	17.6865	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20241014	0.045	0.045	0.042	0.043	11500	0.043	down	up	incorrect
CSTE.US	Caesarstone Ltd	20241014	4.5	4.55	4.28	4.37	29994	4.37	down	up	incorrect
CSTL.US	Castle Biosciences Inc	20241014	31.94	34.49	31.43	34.26	1011675	34.26	up	up	correct
CSWC.US	Capital Southwest Corporation	20241014	25.45	25.45	25.185	25.27	152874	25.27	down	up	incorrect
CSWI.US	CSW Industrials Inc	20241014	389.36	395.8	387.4747	394.02	108450	393.7609	up	up	correct
CSX.US	CSX Corporation	20241014	34.96	35.349	34.675	35.29	11825370	35.29	up	down	incorrect
CTAS.US	Cintas Corporation	20241014	208.52	212.22	208.25	211.5	944793	211.5	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20241014	49.68	50.42	49.58	50.03	33460	50.03	up	down	incorrect
CTHR.US	Charles & Colvard Ltd	20241014	1.62	1.625	1.6	1.6	1762	1.6	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20241014	5	5.35	4.93	5.32	730871	5.32	up	down	incorrect
CTLP.US	Cantaloupe Inc	20241014	9.22	9.305	8.89	8.94	466097	8.94	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20241014	1.16	1.17	1.09	1.09	936200	1.09	down	down	correct
CTRE.US	CareTrust REIT Inc	20241014	30.28	30.35	30.11	30.2	915800	30.2	down	down	correct
CTRM.US	Castor Maritime Inc	20241014	4.08	4.1	4.01	4.05	34048	4.05	down	down	correct
CTRN.US	Citi Trends Inc	20241014	19.4	19.48	19.07	19.21	32193	19.21	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20241014	76.14	76.83	75.985	76.77	2025073	76.77	up	up	correct
CTSO.US	Cytosorbents Corporation	20241014	1.11	1.1353	1.09	1.1	62860	1.1	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20241014	0.365	0.37	0.335	0.3555	1661148	0.3555	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20241014	2.3	2.33	2.3	2.33	38800	2.33	up	up	correct
CUE.US	Cue Biopharma Inc	20241014	1.2	1.2412	1.1704	1.21	191007	1.21	up	up	correct
CUEN.US	Cuentas Inc	20241014	0.191	0.191	0.191	0.191	3100	0.191
CULL.US	Cullman Bancorp Inc. Common Stock	20241014	9.75	9.75	9.75	9.75	201	9.75
CURI.US	CuriosityStream Inc	20241014	2.1	2.21	2.03	2.16	328400	2.16	up	up	correct
CURIW.US	CuriosityStream Inc	20241014	0.0225	0.0225	0.0225	0.0225	334	0.0225
CUTR.US	Cutera Inc	20241014	0.778	0.785	0.7	0.71	217513	0.71	down	down	correct
CVAC.US	CureVac N.V	20241014	2.9	2.9	2.82	2.82	281087	2.82	down	down	correct
CVBF.US	CVB Financial Corp	20241014	18.78	19.12	18.6	19.01	538619	19.01	up	up	correct
CVCO.US	Cavco Industries Inc	20241014	422.62	436.37	422.62	435.07	38366	435.07	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20241014	3.27	3.31	3.18	3.23	97038	3.23	down	down	correct
CVGW.US	Calavo Growers Inc	20241014	28.04	28.295	27.88	28.11	137679	28.11	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20241014	52.66	53.15	50.59	52.96	45575	52.96	up	up	correct
CVLT.US	Commvault Systems Inc	20241014	163.71	165.73	162.21	163.91	208686	163.91	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20241014	7.48	8.24	7.37	7.88	265035	7.88	up	up	correct
CVV.US	CVD Equipment Corporation	20241014	3.34	3.38	3.175	3.22	63095	3.22	down	down	correct
CWBC.US	Community West Bancshares	20241014	18.63	18.64	18.42	18.51	21390	18.51	down	down	correct
CWBR.US	CohBar Inc	20241014	0.49	0.49	0.49	0.49	36	0.49
CWCO.US	Consolidated Water Co. Ltd	20241014	25.37	26.11	25.37	25.89	118135	25.89	up	up	correct
CWST.US	Casella Waste Systems Inc	20241014	100.88	102.37	100.88	102.17	364268	102.17	up	down	incorrect
CXDO.US	Crexendo Inc	20241014	5.25	5.85	5.25	5.54	442743	5.54	up	up	correct
CYAN.US	Cyanotech Corporation	20241014	0.7	0.7	0.7	0.7	1374	0.7
CYBR.US	CyberArk Software Ltd	20241014	297.36	298.44	292.86	294.47	236123	294.47	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20241014	0.8	0.824	0.79	0.8	19933	0.8
CYCCP.US	Cyclacel Pharmaceuticals Inc	20241014	6.81	6.81	6.81	6.81	0	6.81
CYCN.US	Cyclerion Therapeutics Inc	20241014	2.58	2.6	2.39	2.4	5311	2.4	down	down	correct
CYPS.US	Cyclo3pss Corporation	20241014	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20241014	6.97	7.22	6.92	7.13	392276	7.13	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20241014	0.7789	0.81	0.74	0.7431	92150	0.7431	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20241014	0.249	0.249	0.249	0.249	100	0.249
CYTK.US	Cytokinetics Incorporated	20241014	54.59	54.7	53.8	54.5	1246206	54.5	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20241014	0.6174	0.62	0.6	0.62	12925	0.62	up	up	correct
CZNC.US	Citizens & Northern Corporation	20241014	19.5275	19.56	19.4	19.51	10309	19.2226	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20241014	44.22	45.62	44.14	45.53	3089800	45.53	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20241014	14.06	14.06	14.06	14.06	1868	14.06
DHCNI.US	DHCNI	20241014	16.47	16.68	16.47	16.68	13653	16.3267	up	up	correct
DADA.US	Dada Nexus Limited	20241014	1.85	1.94	1.71	1.73	2290687	1.73	down	down	correct
DAKT.US	Daktronics Inc	20241014	13.5	13.59	13.39	13.51	386071	13.51	up	down	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20241014	4.44	4.51	4.3	4.35	17401	4.35	down	up	incorrect
DARE.US	Daré Bioscience Inc	20241014	3.36	3.58	3.2995	3.53	17311	3.53	up	up	correct
DATS.US	DatChat Inc. Common Stock	20241014	1.29	1.34	1.2605	1.32	50417	1.32	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20241014	0.03	0.03	0.03	0.03	0	0.03
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20241014	13.81	14.55	13.66	14.3	885130	14.3	up	up	correct
DBGI.US	Digital Brands Group Inc	20241014	0.1697	0.1697	0.145	0.1598	14227710	0.1598	down	down	correct
DBGIW.US	Digital Brands Group Inc	20241014	9.32	9.93	9.32	9.93	1038	9.93	up	up	correct
DBVT.US	DBV Technologies S.A	20241014	0.7094	0.71	0.68	0.6858	7560	0.6858	down	down	correct
DBX.US	Dropbox Inc	20241014	26.04	26.165	25.62	25.94	1898510	25.94	down	down	correct
DCBO.US	Docebo Inc	20241014	44.51	44.85	43.9	44.76	25087	44.76	up	up	correct
DCGO.US	DocGo Inc	20241014	3.25	3.3	3.22	3.28	516752	3.28	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20241014	29.6	30.39	29.26	30.28	182704	30.0385	up	down	incorrect
DCOMP.US	Dime Community Bancshares Inc	20241014	20.38	20.39	20.21	20.34	2200	20.34	down	down	correct
DCTH.US	Delcath Systems Inc	20241014	8.4	8.73	8.35	8.73	228562	8.73	up	up	correct
DDOG.US	Datadog Inc	20241014	131.28	131.28	128.554	129.12	2514100	129.12	down	down	correct
DENN.US	Denny's Corporation	20241014	6.33	6.42	6.18	6.34	529233	6.34	up	up	correct
DFH.US	Dream Finders Homes Inc	20241014	32.52	33.12	32.17	33.03	305783	33.03	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20241014	1.04	1.1027	1.015	1.07	86938	1.07	up	up	correct
DGICA.US	Donegal Group Inc	20241014	14.51	14.63	14.41	14.6	27731	14.6	up	up	correct
DGII.US	Digi International Inc	20241014	29.6	29.865	29.27	29.41	67642	29.41	down	down	correct
DGLY.US	Digital Ally Inc	20241014	1.002	1.17	1	1.14	376911	1.14	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20241014	4.43	4.465	4.352	4.42	246633	4.42	down	up	incorrect
DHC.US	Diversified Healthcare Trust	20241014	3.65	3.65	3.465	3.51	795482	3.4997	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20241014	17.43	17.47	17.43	17.47	903	17.47	up	down	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20241014	156.6	156.6	155.08	155.4	8530	155.4	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20241014	4.5	4.56	4.47	4.5	36463	4.5
DIOD.US	Diodes Incorporated	20241014	64.62	65.66	64.22	65.35	228232	65.35	up	up	correct
DJCO.US	Daily Journal Corporation	20241014	472.18	473.97	470.34	473.85	6087	473.85	up	down	incorrect
DKNG.US	DraftKings Inc	20241014	38.48	38.58	37.46	37.93	7343100	37.93	down	down	correct
DLHC.US	DLH Holdings Corp	20241014	8.83	8.93	8.795	8.85	35932	8.85	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20241014	9.29	9.37	8.645	8.92	3358232	8.92	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20241014	0.6	0.69	0.5701	0.689	91509	1.378	up	up	correct
DLTH.US	Duluth Holdings Inc	20241014	3.85	3.955	3.83	3.88	78021	3.88	up	up	correct
DLTR.US	Dollar Tree Inc	20241014	68.73	68.76	66.76	66.8	3515800	66.8	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20241014	4.3	4.5	4.26	4.46	71575	4.46	up	up	correct
DMLP.US	Dorchester Minerals L.P	20241014	32	32.34	31.657	32.2	55233	31.2161	up	up	correct
DMRC.US	Digimarc Corporation	20241014	29.91	29.91	28.8	29.59	51918	29.59	down	down	correct
DNLI.US	Denali Therapeutics Inc	20241014	27.9	27.943	26.64	26.83	778967	26.83	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20241014	11.02	11.03	10.84	10.91	1161300	10.8773	down	down	correct
DOCU.US	DocuSign Inc	20241014	69.11	70.19	68.22	68.86	2695227	68.86	down	down	correct
DOGZ.US	Dogness (International) Corporation	20241014	40.01	46.92	38.3	45.62	196981	45.62	up	up	correct
DOMO.US	Domo Inc	20241014	7.4	7.51	7.3455	7.41	224432	7.41	up	down	incorrect
DOOO.US	BRP Inc	20241014	58.14	58.79	57.86	58.54	45300	58.54	up	up	correct
DORM.US	Dorman Products Inc	20241014	113.55	116.04	113.55	115.96	120119	115.96	up	up	correct
DOX.US	Amdocs Limited	20241014	88.42	89.25	87.96	89.21	835826	89.21	up	up	correct
DOYU.US	DouYu International Holdings Limited	20241014	9.57	9.656	9.16	9.2	158371	9.2	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20241014	11.21	11.21	11.21	11.21	0	11.21
DPRO.US	Draganfly Inc. Common Shares	20241014	3.76	3.7757	3.23	3.3	72964	3.3	down	down	correct
DRIO.US	DarioHealth Corp	20241014	1.01	1.06	0.9701	1.04	65203	1.04	up	down	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20241014	1.35	1.35	1.22	1.29	67081	1.29	down	down	correct
DRRX.US	DURECT Corporation	20241014	1.285	1.355	1.25	1.3	86877	1.3	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20241014	13.56	14.12	13.54	14	836433	14	up	down	incorrect
DSGN.US	Design Therapeutics Inc	20241014	5	5.19	4.95	5.15	142936	5.15	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20241014	105.7	106.505	104.0334	104.24	77563	104.24	down	down	correct
DSP.US	Viant Technology Inc	20241014	11.34	11.77	11.18	11.5	196457	11.5	up	up	correct
DSWL.US	Deswell Industries Inc	20241014	2.6	2.6001	2.5006	2.5505	10026	2.5505	down	down	correct
DTIL.US	Precision BioSciences Inc	20241014	8.95	9.13	8.8	8.91	51192	8.91	down	down	correct
DTSS.US	Datasea Inc	20241014	2.34	2.49	2.23	2.34	133602	2.34
DTST.US	Data Storage Corporation	20241014	3.73	3.7779	3.55	3.63	23012	3.63	down	down	correct
DTSTW.US	Data Storage Corporation	20241014	0.54	0.54	0.54	0.54	158	0.54
DUO.US	Fangdd Network Group Ltd	20241014	1.27	1.3	1.05	1.06	5635881	1.06	down	up	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20241014	284.4	289.63	280.54	288.26	407565	288.26	up	up	correct
DUOT.US	Duos Technologies Group Inc	20241014	3.4	3.4219	3.13	3.4	63179	3.4
DVAX.US	Dynavax Technologies Corporation	20241014	10.35	10.59	10.304	10.46	1043738	10.46	up	up	correct
DWSN.US	Dawson Geophysical Company	20241014	1.61	1.7011	1.61	1.61	9237	1.61
DXCM.US	DexCom Inc	20241014	69.81	69.81	68.19	69.18	3482900	69.18	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20241014	2.86	2.935	2.79	2.8	377871	2.8	down	down	correct
DXPE.US	DXP Enterprises Inc	20241014	54.9	55.1	54.43	54.86	34102	54.86	down	down	correct
DXYN.US	The Dixie Group Inc	20241014	0.928	0.928	0.835	0.84	10871	0.84	down	down	correct
DYAI.US	Dyadic International Inc	20241014	1.08	1.17	1.0118	1.05	41279	1.05	down	down	correct
DYN.US	Dyne Therapeutics Inc	20241014	33.43	33.95	32.93	33.31	473940	33.31	down	down	correct
DYNT.US	Dynatronics Corporation	20241014	0.1201	0.15	0.1201	0.15	6961	0.15	up	up	correct
DZSI.US	DZS Inc	20241014	0.52	0.62	0.52	0.5962	12960	0.5962	up	down	incorrect
EA.US	Electronic Arts Inc	20241014	143.79	144.46	143.25	144.17	881300	144.17	up	up	correct
EAST.US	Eastside Distilling Inc	20241014	0.52	0.5393	0.49	0.51	59182	0.51	down	down	correct
EBAY.US	eBay Inc	20241014	66.24	67.06	66.12	66.88	3404047	66.88	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20241014	16.75	16.94	16.63	16.87	1482200	16.87	up	up	correct
EBET.US	Esports Technologies Inc	20241014	0.051	0.052	0.048	0.048	25900	0.048	down	down	correct
EBMT.US	Eagle Bancorp Montana Inc	20241014	16.34	16.8543	16.0423	16.53	17535	16.53	up	up	correct
EBON.US	Ebang International Holdings Inc	20241014	5.73	6.18	5.73	5.97	32477	5.97	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20241014	32.35	32.7371	32.35	32.44	21456	32.44	up	up	correct
ECOR.US	electroCore Inc	20241014	7.9	8.04	7.6	7.83	16615	7.83	down	down	correct
ECPG.US	Encore Capital Group Inc	20241014	44.81	45.24	44.38	44.74	86533	44.74	down	down	correct
EDAP.US	EDAP TMS S.A	20241014	2.66	2.7	2.58	2.7	42343	2.7	up	down	incorrect
EDIT.US	Editas Medicine Inc	20241014	3.19	3.25	3.1001	3.24	1541118	3.24	up	up	correct
EDRY.US	EuroDry Ltd	20241014	20.1	20.5	19.9101	20.3339	1824	20.3339	up	up	correct
EDSA.US	Edesa Biotech Inc	20241014	4.09	4.3899	4.072	4.3	8951	4.3	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20241014	1.01	1.05	1.01	1.01	49978	1.01
EDUC.US	Educational Development Corporation	20241014	2.1	2.18	2.05	2.06	6242	2.06	down	down	correct
EEFT.US	Euronet Worldwide Inc	20241014	98.26	99.405	97.43	99.03	275149	99.03	up	up	correct
EEIQ.US	Elite Education Group International Limited	20241014	0.73	0.73	0.73	0.73	255	0.73
EFOI.US	Energy Focus Inc	20241014	1.28	1.3	1.25	1.25	1382	1.25	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20241014	50.65	51.43	50.26	51.18	74772	51.18	up	up	correct
EFTR.US	Effector Therapeutics Inc	20241014	0.0251	0.0398	0.0251	0.032	23454	0.032	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20241014	0.0006	0.0006	0.0006	0.0006	1485	0.0006
EGAN.US	eGain Corporation	20241014	4.94	4.99	4.82	4.87	50188	4.87	down	down	correct
EGBN.US	Eagle Bancorp Inc	20241014	23.73	24.18	23.325	24.1	368439	23.9374	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20241014	1.03	1.03	0.6	0.6	9396	0.6	down	down	correct
EH.US	EHang Holdings Limited	20241014	17.48	18.25	16.75	16.97	1931959	16.97	down	up	incorrect
EHTH.US	eHealth Inc	20241014	4.52	4.54	4.41	4.51	143976	4.51	down	up	incorrect
EIOAX.US	EIOAX	20241014	9.12	9.12	9.12	9.12	0	9.12
EIOMX.US	EIOMX	20241014	8.98	8.98	8.98	8.98	0	8.98
EJH.US	E	20241014	0.97	0.9759	0.94	0.95	328498	0.95	down	up	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20241014	1.02	1.0676	1.01	1.05	33970	1.05	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20241014	2.65	2.8	2.65	2.75	65708	2.75	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20241014	0.52	0.5275	0.5082	0.5157	399664	0.5157	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20241014	0.0001	0.0001	0.0001	0.0001	450	0.0001
ELSE.US	Electro	20241014	3.8501	3.9176	3.8501	3.9176	822	3.9176	up	up	correct
ELTK.US	Eltek Ltd	20241014	10.36	10.59	10.36	10.577	15168	10.577	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20241014	5.43	5.46	5.215	5.44	302300	5.44	up	up	correct
ELYS.US	Elys Game Technology Corp	20241014	0.0004	0.0582	0.0004	0.0004	1266	0.0004
EM.US	Smart Share Global Limited	20241014	0.7346	0.809	0.73	0.76	44637	0.76	up	up	correct
EMKR.US	EMCORE Corporation	20241014	2.3	2.36	2.23	2.32	160452	2.32	up	up	correct
EML.US	The Eastern Company	20241014	32.65	32.65	31.955	32.3	14026	32.3	down	down	correct
ENG.US	ENGlobal Corporation	20241014	1.27	1.36	1.26	1.33	6840	1.33	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20241014	1.43	1.52	1.43	1.45	68378	1.45	up	up	correct
ENPH.US	Enphase Energy Inc	20241014	101	102	99.8693	101.47	2054779	101.47	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20241014	0.18	0.1844	0.1655	0.17	551762	0.17	down	down	correct
ENSG.US	The Ensign Group Inc	20241014	147.24	148.08	145.7212	147.83	310575	147.83	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20241014	11.04	11.48	10.96	11.31	110798	11.31	up	up	correct
ENTG.US	Entegris Inc	20241014	109.57	111.8	109.01	111.45	1701898	111.3474	up	down	incorrect
ENTX.US	Entera Bio Ltd	20241014	1.85	1.85	1.76	1.78	10765	1.78	down	down	correct
ENVB.US	Enveric Biosciences Inc	20241014	0.43	0.431	0.41	0.412	47100	0.412	down	down	correct
ENVX.US	Enovix Corporation	20241014	12.8	13.19	12.53	12.81	4613230	12.81	up	down	incorrect
EOLS.US	Evolus Inc	20241014	16.92	17.82	16.72	17.24	850260	17.24	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20241014	3.11	3.17	3.04	3.16	3590456	3.16	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20241014	0.2149	0.215	0.192	0.192	4966	0.192	down	down	correct
EPIX.US	ESSA Pharma Inc	20241014	6.29	6.41	5.9	6.02	53676	6.02	down	down	correct
EPSN.US	Epsilon Energy Ltd	20241014	6.05	6.05	6.02	6.02	7168	6.02	down	down	correct
EQ.US	Equillium Inc	20241014	0.9298	0.9299	0.8501	0.8706	50237	0.8706	down	down	correct
EQBK.US	Equity Bancshares Inc	20241014	42.15	42.52	41.425	42.09	49652	42.09	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20241014	867.89	873.565	863.33	866.02	418526	866.02	down	up	incorrect
ERAS.US	Erasca Inc. Common Stock	20241014	2.73	2.805	2.65	2.75	716375	2.75	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20241014	7.51	7.55	7.48	7.54	9965057	7.54	up	up	correct
ERIE.US	Erie Indemnity Company	20241014	536.86	536.86	531.1	533.27	58945	533.27	down	down	correct
ERII.US	Energy Recovery Inc	20241014	18.57	18.7	18.22	18.37	273388	18.37	down	down	correct
ESCA.US	Escalade Incorporated	20241014	13.83	13.83	13.2601	13.5	14485	13.5	down	down	correct
ESEA.US	Euroseas Ltd	20241014	43.5	43.55	42.11	43.13	42368	43.13	down	down	correct
ESGR.US	Enstar Group Limited	20241014	322.38	322.535	321.75	322.1	21070	322.1	down	down	correct
ESGRO.US	Enstar Group Limited	20241014	20.58	20.71	20.32	20.45	20000	20.45	down	down	correct
ESGRP.US	Enstar Group Limited	20241014	20.16	20.18	19.96	20.07	20400	20.07	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20241014	210.01	211.5015	209.6	210.48	25212	209.9682	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20241014	1.97	2.1	1.9396	2.09	1941783	2.09	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20241014	63.69	64.735	63.69	64.31	16399	64.31	up	up	correct
ESSA.US	ESSA Bancorp Inc	20241014	18.77	18.89	18.73	18.75	3050	18.75	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20241014	40.42	42.32	39.52	41.28	314767	41.28	up	up	correct
ETNB.US	89bio Inc	20241014	7.72	8.19	7.71	7.91	959757	7.91	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20241014	8	8.2	7.63	8.19	233712	8.19	up	up	correct
ETSY.US	Etsy Inc	20241014	49.6	49.66	48.0687	49.61	3026580	49.61	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20241014	10.28	10.28	10.125	10.24	93495	10.24	down	down	correct
EVER.US	EverQuote Inc	20241014	20	20	19.07	19.52	438375	19.52	down	down	correct
EVFM.US	Evofem Biosciences Inc	20241014	0.009	0.01	0.009	0.01	711100	0.01	up	up	correct
EVGN.US	Evogene Ltd	20241014	2.58	2.58	2.42	2.46	28873	2.46	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20241014	7.19	7.575	7.082	7.48	5246100	7.48	up	up	correct
EVGOW.US	EVgo Equity Warrants	20241014	1.49	1.49	1.23	1.38	161600	1.38	down	down	correct
EVLO.US	Evelo Biosciences Inc	20241014	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20241014	4.02	4.05	3.945	4.01	589542	4.01	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20241014	0.3352	0.4	0.3352	0.38	35788	0.38	up	down	incorrect
EVOK.US	Evoke Pharma Inc	20241014	5.28	5.5019	4.81	5.0899	14055	5.0899	down	down	correct
EVOL.US	Evolving Systems Inc	20241014	0.91	0.91	0.91	0.91	3100	0.91
EWBC.US	East West Bancorp Inc	20241014	88.5	89.49	87.5	89.3	663803	89.3	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20241014	6.75	6.75	6.43	6.49	541195	6.49	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20241014	31.86	33.13	31.75	31.82	1072063	31.82	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20241014	4.97	5.13	4.9	5.08	901635	5.08	up	up	correct
EXAS.US	Exact Sciences Corporation	20241014	70.67	71.46	70.11	70.89	1202139	70.89	up	up	correct
EXC.US	Exelon Corporation	20241014	39.74	40.095	39.71	39.93	5496758	39.93	up	down	incorrect
EXEL.US	Exelixis Inc	20241014	26.23	26.365	26.11	26.24	824662	26.24	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20241014	1.86	1.86	1.755	1.78	277601	1.78	down	down	correct
EXLS.US	ExlService Holdings Inc	20241014	40.03	40.114	39.67	39.91	519437	39.91	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20241014	120.9	122.59	120.65	122.09	940500	122.09	up	up	correct
EXPE.US	Expedia Group Inc	20241014	150.94	151.23	149.23	150.41	1315084	150.41	down	up	incorrect
EXPI.US	eXp World Holdings Inc	20241014	13.19	13.2	12.99	13.15	380011	13.15	down	down	correct
EXPO.US	Exponent Inc	20241014	112.9	113.4099	112.27	113.06	115007	113.06	up	up	correct
EXTR.US	Extreme Networks Inc	20241014	15.32	15.345	14.79	14.93	743323	14.93	down	down	correct
EYE.US	National Vision Holdings Inc	20241014	9.99	9.99	9.745	9.87	943532	9.87	down	up	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20241014	36.29	36.29	36.24	36.24	200	36.24	down	up	incorrect
EYEN.US	Eyenovia Inc	20241014	0.4551	0.47	0.4372	0.4568	415012	0.4568	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20241014	8.92	10.3	8.8218	10.17	1071134	10.17	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20241014	2.7	2.76	2.65	2.7562	12438	2.7562	up	up	correct
EZGO.US	EZGO Technologies Ltd	20241014	1.28	1.28	1.2	1.2	27529	1.2	down	down	correct
EZPW.US	EZCORP Inc	20241014	11.35	11.35	11.19	11.26	412562	11.26	down	down	correct
FA.US	First Advantage Corporation Common Stock	20241014	19.71	20.01	19.71	20	252574	20	up	up	correct
FAMI.US	Farmmi Inc	20241014	0.2612	0.2993	0.2612	0.2952	285787	0.2952	up	up	correct
FANG.US	Diamondback Energy Inc	20241014	192.42	193.31	189.7414	190.7	1560526	190.7	down	down	correct
FANH.US	Fanhua Inc	20241014	1.82	1.82	1.67	1.7	355392	1.7	down	down	correct
FARM.US	Farmer Bros. Co	20241014	1.99	2.0254	1.9	1.93	45635	1.93	down	down	correct
FARO.US	FARO Technologies Inc	20241014	18.29	18.31	18.04	18.12	39862	18.12	down	up	incorrect
FAST.US	Fastenal Company	20241014	76.94	77.215	75.41	76.69	5019955	76.2945	down	down	correct
FAT.US	FAT Brands Inc	20241014	4.99	5.28	4.911	5.21	54054	5.21	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20241014	5.27	5.37	4.85	4.85	28002	4.85	down	down	correct
FATBP.US	FAT Brands Inc	20241014	9.6	9.73	9.6	9.68	20800	9.68	up	up	correct
FATBW.US	FAT Brands Inc	20241014	3	3	2.875	2.875	0	2.875	down	down	correct
FATE.US	Fate Therapeutics Inc	20241014	3.06	3.1	3.02	3.05	776331	3.05	down	up	incorrect
FBIO.US	Fortress Biotech Inc	20241014	1.65	1.7	1.64	1.68	481800	1.68	up	up	correct
FBIOP.US	Fortress Biotech Inc	20241014	5.031	5.14	5	5.03	10600	5.03	down	down	correct
FBIZ.US	First Business Financial Services Inc	20241014	43.65	44.36	43.445	44.34	23450	44.34	up	up	correct
FBMS.US	The First Bancshares Inc	20241014	32.44	32.875	32.19	32.7	89332	32.7	up	down	incorrect
FBNC.US	First Bancorp	20241014	42.55	43.695	42.31	43.52	147646	43.52	up	up	correct
FBRT.US	PE	20241014	23.2	23.41	23.1	23.4	20736	23.4	up	up	correct
FBRX.US	Forte Biosciences Inc	20241014	4.51	4.75	4.44	4.75	6340	4.75	up	up	correct
FCAP.US	First Capital Inc	20241014	35.625	35.625	35.625	35.625	452	35.625
FCBC.US	First Community Bankshares Inc	20241014	43.02	43.59	42.72	43.35	23073	43.35	up	up	correct
FCCO.US	First Community Corporation	20241014	21.26	21.6925	21.26	21.3	8970	21.1614	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20241014	0.345	0.3515	0.3341	0.3388	17319539	0.3388	down	down	correct
FCFS.US	FirstCash Inc	20241014	113.69	114.23	112.995	113.64	176389	113.64	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20241014	2023	2041.135	2023	2035.43	57347	2035.43	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20241014	23.6	23.88	23.6	23.8	6751	23.8	up	down	incorrect
FCREX.US	FCREX	20241014	12.54	12.54	12.54	12.54	0	12.54
FCRIX.US	FCRIX	20241014	12.58	12.58	12.58	12.58	0	12.58
FCRUX.US	FCRUX	20241014	12.52	12.52	12.52	12.52	0	12.52
FCUV.US	Focus Universal Inc. Common Stock	20241014	0.2123	0.23	0.2112	0.218	122009	0.218	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20241014	50.09	50.6	50.02	50.03	2217	50.03	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20241014	9.11	9.29	8.97	9.03	353528	9.03	down	up	incorrect
FDUS.US	Fidus Investment Corporation	20241014	19.61	19.61	19.44	19.48	137208	19.48	down	down	correct
FECAX.US	FECAX	20241014	23.24	23.24	23.24	23.24	0	23.24
FEIM.US	Frequency Electronics Inc	20241014	12.79	13.23	12.63	12.81	32649	12.81	up	up	correct
FELE.US	Franklin Electric Co. Inc	20241014	105.09	106.58	104.82	106.4	74028	106.4	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20241014	1.12	1.1476	1.09	1.13	128306	1.13	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20241014	4.37	4.595	4.35	4.54	39084	4.54	up	up	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20241014	11.65	11.65	11.65	11.65	0	11.65
FFBC.US	First Financial Bancorp	20241014	25.2	25.58	25.01	25.41	249786	25.41	up	up	correct
FFBW.US	FFBW Inc	20241014	13.56	13.56	13.56	13.56	0	13.56
FFIC.US	Flushing Financial Corporation	20241014	14.79	15.13	14.71	15.03	119914	15.03	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20241014	2.482	2.49	2.34	2.43	3770018	2.43	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20241014	0.0259	0.0268	0.0214	0.024	41087	0.024	down	down	correct
FFIN.US	First Financial Bankshares Inc	20241014	37.4	37.89	36.92	37.53	244392	37.53	up	up	correct
FFIV.US	F5 Networks Inc	20241014	221	221	218.57	219.43	599486	219.43	down	down	correct
FFNW.US	First Financial Northwest Inc	20241014	22.82	22.91	22.7001	22.77	16296	22.77	down	down	correct
FFWM.US	First Foundation Inc	20241014	7.22	7.43	7.12	7.26	508483	7.26	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20241014	10.48	10.48	10.46	10.46	1202	10.46	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20241014	21	21.35	20.8	21	4400	21
FGEN.US	FibroGen Inc	20241014	0.3592	0.3622	0.336	0.3431	866342	0.3431	down	down	correct
FGF.US	FG Financial Group Inc	20241014	0.95	0.99	0.95	0.969	8521	0.969	up	up	correct
FGFPP.US	FG Financial Group Inc	20241014	15.1	15.1	15.08	15.08	400	15.08	down	down	correct
FHB.US	First Hawaiian Inc	20241014	23.53	23.8	23.36	23.63	308436	23.63	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20241014	11.15	11.15	11.15	11.15	0	11.15
FHN.US	PF	20241014	20.67	21.2819	20.67	21.2001	12457	21.2001	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20241014	7.64	7.8	7.38	7.43	108419	7.43	down	down	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20241014	10.01	10.01	10.01	10.01	0	10.01
FIBK.US	First Interstate BancSystem Inc	20241014	30.77	31.21	30.62	30.97	332318	30.97	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20241014	15.83	16.1	15.5024	16	31080	16	up	up	correct
FISI.US	Financial Institutions Inc	20241014	25.31	25.77	24.9779	25.54	29727	25.54	up	up	correct
FITB.US	Fifth Third Bancorp	20241014	43.74	44.425	43.48	44.32	2855922	44.32	up	up	correct
FITBI.US	Fifth Third Bancorp	20241014	25.6	25.64	25.53	25.64	32900	25.64	up	up	correct
FITBO.US	Fifth Third Bancorp	20241014	23.08	23.39	23.08	23.35	22300	23.35	up	up	correct
FITBP.US	Fifth Third Bancorp	20241014	25.35	25.35	25.16	25.18	4600	25.18	down	down	correct
FIVE.US	Five Below Inc	20241014	92.97	93.27	88.7	90.48	1552505	90.48	down	down	correct
FIVN.US	Five9 Inc	20241014	30.53	30.805	30.15	30.21	991995	30.21	down	down	correct
FIZZ.US	National Beverage Corp	20241014	45.25	45.795	45.111	45.7	129309	45.7	up	up	correct
FKWL.US	Franklin Wireless Corp	20241014	4.29	4.33	4.2532	4.3042	1372	4.3042	up	up	correct
FLEX.US	Flex Ltd	20241014	35.04	35.84	34.92	35.41	2830490	35.41	up	up	correct
FLGC.US	Flora Growth Corp	20241014	2.07	2.11	1.8006	1.85	610163	1.85	down	down	correct
FLGT.US	Fulgent Genetics Inc	20241014	19.8	20.35	19.73	20.35	144009	20.35	up	down	incorrect
FLIC.US	The First of Long Island Corporation	20241014	13.18	13.35	13.05	13.31	97034	13.31	up	up	correct
FLL.US	Full House Resorts Inc	20241014	4.96	5.02	4.93	4.98	69793	4.98	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20241014	21.95	22.03	21.22	21.87	792018	21.87	down	up	incorrect
FLNT.US	Fluent Inc	20241014	3.1639	3.1639	2.8546	2.88	10463	2.88	down	up	incorrect
FLUX.US	Flux Power Holdings Inc	20241014	3.01	3.147	2.99	3.06	111000	3.06	up	up	correct
FLWS.US	1	20241014	8.05	8.08	7.95	8.08	178157	8.08	up	up	correct
FLXS.US	Flexsteel Industries Inc	20241014	41.45	42.2554	41.28	42.05	10429	42.05	up	up	correct
FLYW.US	Flywire Corporation	20241014	16.54	16.76	16.35	16.47	1003753	16.47	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20241014	27.38	27.71	27.18	27.71	15626	27.71	up	up	correct
FMBH.US	First Mid Bancshares Inc	20241014	38.4	39.08	38.22	38.8	39319	38.8	up	up	correct
FMNB.US	Farmers National Banc Corp	20241014	14.75	14.95	14.58	14.92	33887	14.92	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20241014	11.55	11.94	11.55	11.65	2841	11.65	up	down	incorrect
FNKO.US	Funko Inc	20241014	12.17	12.2	11.46	11.86	531907	11.86	down	down	correct
FNLC.US	The First Bancorp Inc	20241014	26.21	26.35	26.01	26.28	9143	26.28	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20241014	11.71	11.71	11.71	11.71	0	11.71
FNWB.US	First Northwest Bancorp	20241014	10.54	10.59	10.38	10.43	14187	10.43	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20241014	31.37	31.89	31.32	31.32	2400	31.1997	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20241014	10.43	10.507	10.28	10.42	1105790	10.42	down	down	correct
FONR.US	FONAR Corporation	20241014	15.209	15.525	15.11	15.37	13194	15.37	up	up	correct
FORA.US	Forian Inc	20241014	2.17	2.19	2.12	2.12	26238	2.12	down	down	correct
FORD.US	Forward Industries Inc	20241014	3.69	3.7	3.5	3.55	37376	3.55	down	down	correct
FORM.US	FormFactor Inc	20241014	48.66	49.9	48.65	48.72	459262	48.72	up	up	correct
FORR.US	Forrester Research Inc	20241014	16.2	16.2	15.92	16.01	39986	16.01	down	up	incorrect
FORTY.US	Formula Systems (1985) Ltd	20241014	78.5	78.5	78.5	78.5	20	78.5
FOSL.US	Fossil Group Inc	20241014	1.18	1.19	1.13	1.17	128128	1.17	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20241014	14.34	14.34	13.92	13.92	771	13.92	down	down	correct
FOX.US	Fox Corporation	20241014	38.06	38.255	37.97	38.21	709317	38.21	up	up	correct
FOXA.US	Fox Corporation	20241014	41.56	41.61	41.3	41.55	1242870	41.55	down	down	correct
FOXF.US	Fox Factory Holding Corp	20241014	40.1	40.205	39.18	39.82	234858	39.82	down	down	correct
FPAY.US	FlexShopper Inc	20241014	1.225	1.32	1.21	1.29	76840	1.29	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20241014	30.64	30.64	29.85	30.45	4300	30.45	down	down	correct
FRBA.US	First Bank	20241014	14.96	15.08	14.77	14.98	35766	14.98	up	up	correct
FRBK.US	Republic First Bancorp Inc	20241014	0.0004	0.0004	0.0004	0.0004	25745	0.0004
FRHC.US	Freedom Holding Corp	20241014	98	101.01	98	99.2	163454	99.2	up	down	incorrect
FRLAU.US	Fortune Rise Acquisition Corporation Units	20241014	11.69	11.69	11.69	11.69	0	11.69
FRME.US	First Merchants Corporation	20241014	37.2	37.92	36.845	37.75	157005	37.75	up	up	correct
FROG.US	JFrog Ltd	20241014	31.24	31.64	30.81	31.46	1051533	31.46	up	up	correct
FROPX.US	FROPX	20241014	19.01	19.01	19.01	19.01	0	19.01
FRPH.US	FRP Holdings Inc	20241014	29.82	29.86	29.35	29.8	17733	29.8	down	down	correct
FRPT.US	Freshpet Inc	20241014	141.8	144.63	141.2641	144.14	331574	144.14	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20241014	11.51	11.51	11.25	11.39	2714462	11.39	down	down	correct
FRST.US	Primis Financial Corp	20241014	11.72	12.11	11.7	12	70806	12	up	down	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20241014	0.65	0.68	0.64	0.6526	43726	0.6526	up	up	correct
FSBC.US	Five Star Bancorp	20241014	29.9	30.29	29.855	30.04	14534	30.04	up	up	correct
FSBW.US	FS Bancorp Inc	20241014	43.5	44.04	43.5	43.87	7832	43.87	up	up	correct
FSEA.US	First Seacoast Bancorp	20241014	9.165	9.165	9.07	9.07	936	9.07	down	down	correct
FSFG.US	First Savings Financial Group Inc	20241014	24.21	24.95	24.21	24.41	5897	24.41	up	down	incorrect
FSLR.US	First Solar Inc	20241014	211	213.69	208.245	209.96	1515525	209.96	down	down	correct
FSTR.US	L.B. Foster Company	20241014	19.85	20.26	19.85	20.13	19921	20.13	up	up	correct
FSV.US	FirstService Corporation	20241014	185.25	186.5	184.755	184.78	21330	184.78	down	down	correct
FTCI.US	FTC Solar Inc	20241014	0.4576	0.4907	0.43	0.482	873821	0.482	up	down	incorrect
FTDR.US	Frontdoor Inc	20241014	49.44	51.12	49.38	51.09	672212	51.09	up	up	correct
FTEK.US	Fuel Tech Inc	20241014	1.01	1.05	1	1.02	27736	1.02	up	up	correct
FTFT.US	Future FinTech Group Inc	20241014	0.3149	0.3239	0.3149	0.3236	57607	0.3236	up	up	correct
FTHM.US	Fathom Holdings Inc	20241014	2.58	2.8	2.5001	2.65	50752	2.65	up	up	correct
FTNT.US	Fortinet Inc	20241014	83.45	83.7692	81.93	82.83	2777129	82.83	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20241014	3.46	3.58	3.45	3.57	424128	3.57	up	up	correct
FULT.US	Fulton Financial Corporation	20241014	17.93	18.245	17.76	18.13	1181950	18.13	up	up	correct
FULTP.US	Fulton Financial Corporation	20241014	19.76	20.2	19.7	20.2	26600	20.2	up	up	correct
FUNC.US	First United Corporation	20241014	30.95	31.14	30.89	30.9	9014	30.6859	down	down	correct
FUND.US	Sprott Focus Trust Inc	20241014	7.71	7.75	7.71	7.73	37300	7.73	up	up	correct
FUSB.US	First US Bancshares Inc	20241014	11.25	11.25	11.25	11.25	449	11.25
FUTU.US	Futu Holdings Limited	20241014	108.63	111.98	105.51	106.35	4390256	106.35	down	down	correct
FVCB.US	FVCBankcorp Inc	20241014	12.75	13.11	12.72	13	9618	13	up	down	incorrect
FWONA.US	Formula One Group	20241014	72.77	73.22	72.61	72.88	48100	72.88	up	down	incorrect
FWONK.US	Formula One Group	20241014	78.78	79.475	78.75	79.17	433500	79.17	up	up	correct
FWRD.US	Forward Air Corporation	20241014	36.46	36.46	35	35.62	425362	35.62	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20241014	14.15	14.5	13.8401	14.37	389391	14.37	up	up	correct
FXNC.US	First National Corporation	20241014	18.77	18.77	18.6	18.6	2000	18.6	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20241014	35.25	35.37	35.23	35.25	1261446	35.25
GABC.US	German American Bancorp Inc	20241014	39.48	40.03	39.36	39.55	62473	39.55	up	down	incorrect
GAIA.US	Gaia Inc	20241014	5.18	5.455	5.18	5.42	80158	5.42	up	up	correct
GAIN.US	Gladstone Investment Corporation	20241014	13.66	14.04	13.66	13.95	340572	13.8713	up	down	incorrect
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20241014	24.75	24.75	24.73	24.73	628	24.4166	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20241014	23.84	23.84	23.84	23.84	1300	23.5372
GALT.US	Galectin Therapeutics Inc	20241014	2.7	2.7	2.6102	2.63	83733	2.63	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20241014	9.76	9.9	9.73	9.88	133301	9.88	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20241014	0.675	0.7	0.6605	0.6701	64339	0.6701	down	down	correct
GAN.US	GAN Limited	20241014	1.83	1.84	1.81	1.84	218080	1.84	up	up	correct
GANX.US	Gain Therapeutics Inc	20241014	2.06	2.36	2.05	2.35	583647	2.35	up	up	correct
GASS.US	StealthGas Inc	20241014	6.64	6.648	6.535	6.6	124667	6.6	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20241014	10.91	10.91	10.91	10.91	0	10.91
GATEU.US	Marblegate Acquisition Corp. Unit	20241014	11	11	11	11	1000	11
GATEW.US	Marblegate Acquisition Corp. Warrant	20241014	0.035	0.035	0.035	0.035	0	0.035
GBCI.US	Glacier Bancorp Inc	20241014	46.82	47.52	46.56	47.23	302795	47.23	up	up	correct
GBDC.US	Golub Capital BDC Inc	20241014	15.09	15.17	15.09	15.15	635751	15.15	up	up	correct
GBIO.US	Generation Bio Co	20241014	2.36	2.48	2.3306	2.45	62935	2.45	up	up	correct
GBLI.US	Global Indemnity Group LLC	20241014	33.5	34.0558	33.3182	33.3476	3014	33.3476	down	up	incorrect
GBNY.US	Generations Bancorp NY Inc	20241014	15.65	15.65	15.56	15.56	2300	15.56	down	down	correct
GBRGW.US	Goldenbridge Acquisition Limited	20241014	0.1801	0.1801	0.1651	0.18	500	0.18	down	down	correct
GCBC.US	Greene County Bancorp Inc	20241014	29.36	30.01	29.315	29.82	11891	29.82	up	up	correct
GCMG.US	GCM Grosvenor Inc	20241014	11.21	11.23	11.035	11.1	194211	11.1	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20241014	0.88	0.88	0.88	0.88	8	0.88
GCREX.US	Griffin Institutional Access Real Estate	20241014	23.96	23.96	23.96	23.96	0	23.96
GDEN.US	Golden Entertainment Inc	20241014	29.34	30.04	29.18	30.03	135797	30.03	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20241014	30	30.0703	30	30.03	2520	30.03	up	up	correct
GDRX.US	GoodRx Holdings Inc	20241014	6.89	6.96	6.7903	6.91	437614	6.91	up	up	correct
GDS.US	GDS Holdings Limited	20241014	21.22	22.6674	20.52	22.21	3626667	22.21	up	down	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20241014	14.91	15.14	14.805	14.94	182529	14.94	up	up	correct
GECC.US	Great Elm Capital Corporation	20241014	10.1	10.15	10.1	10.15	8337	10.15	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20241014	24.95	24.95	24.95	24.95	200	24.95
GEG.US	Great Elm Group Inc	20241014	1.87	1.87	1.87	1.87	2573	1.87
GENC.US	Gencor Industries Inc	20241014	20.09	20.29	20.04	20.09	7064	20.09
GENE.US	Genetic Technologies Limited	20241014	0.79	0.8295	0.7	0.7501	38000	0.7501	down	down	correct
GEOS.US	Geospace Technologies Corporation	20241014	10.46	10.67	10.335	10.47	25587	10.47	up	up	correct
GERN.US	Geron Corporation	20241014	4.29	4.3	4.12	4.14	8792721	4.14	down	down	correct
GEVO.US	Gevo Inc	20241014	2.11	2.11	1.95	2	5419720	2	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20241014	1.18	1.2192	1.14	1.16	268286	1.16	down	down	correct
GH.US	Guardant Health Inc	20241014	21.4	21.73	20.795	21.34	1148442	21.34	down	up	incorrect
GFS.US	GlobalFoundries Inc. Ordinary Shares	20241014	40.9	41.375	40.432	41.33	1032000	41.33	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20241014	50	51	48.6614	49.44	1156967	49.44	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20241014	6.95	7.425	6.95	7.25	55128	7.25	up	down	incorrect
GHSI.US	Guardion Health Sciences Inc	20241014	3.19	3.34	3.17	3.27	98734	3.27	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20241014	5.69	5.83	5.6	5.6	25923	5.6	down	down	correct
GIGM.US	GigaMedia Limited	20241014	1.35	1.3739	1.35	1.3739	13198	1.3739	up	up	correct
GIII.US	G	20241014	30.26	30.56	29.885	30.51	331604	30.51	up	down	incorrect
GILD.US	Gilead Sciences Inc	20241014	84.92	85.34	84.34	85.05	3493100	85.05	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20241014	4.95	4.9888	4.91	4.92	61631	4.92	down	up	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20241014	2.01	2.03	2.01	2.01	13466	2.01
GIREX.US	Griffin Institutional Access Real Estate	20241014	25.66	25.66	25.66	25.66	0	25.66
GLAD.US	Gladstone Capital Corporation	20241014	24.47	24.6181	24.42	24.47	88524	24.3102
GLBE.US	Global	20241014	38.45	38.68	37.635	38.48	966549	38.48	up	up	correct
GLBS.US	Globus Maritime Limited	20241014	1.84	1.84	1.72	1.76	20400	1.76	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20241014	5.35	5.55	5.3496	5.36	6111	5.36	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20241014	11.79	11.79	11.39	11.46	284648	11.46	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20241014	3.75	4	3.602	3.67	71952	3.67	down	down	correct
GLNG.US	Golar LNG Limited	20241014	38.84	39.4	38.52	39.22	641776	39.22	up	up	correct
GLPG.US	Galapagos NV	20241014	29.6	29.67	29.16	29.27	183168	29.27	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20241014	50.66	51.18	50.5	51.02	499735	51.02	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20241014	13.78	13.8242	13.74	13.79	42090	13.79	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20241014	25.23	25.23	25.23	25.23	0	25.23
GLSI.US	Greenwich LifeSciences Inc	20241014	13.63	14.08	13.63	13.79	16690	13.79	up	up	correct
GLTO.US	Galecto Inc	20241014	7.17	7.3922	6.81	7.05	30857	7.05	down	up	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20241014	4.91	5.01	4.8	4.92	193465	4.92	up	down	incorrect
GLYC.US	GlycoMimetics Inc	20241014	0.15	0.152	0.1475	0.1486	202046	0.1486	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20241014	0.3799	0.4999	0.35	0.35	22876	0.35	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20241014	0.05	0.05	0.05	0.05	100	0.05
GMBLW.US	Esports Entertainment Group Inc	20241014	0.0038	0.0038	0.0038	0.0038	140	0.0038
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20241014	24.68	24.68	24.68	24.68	0	24.68
GNFT.US	Genfit SA	20241014	5.99	6.13	5.85	6.11	46936	6.11	up	up	correct
GNLN.US	Greenlane Holdings Inc	20241014	4.11	4.42	4.0601	4.37	133691	4.37	up	up	correct
GNPX.US	Genprex Inc	20241014	0.3388	0.362	0.3301	0.3418	103954	0.3418	up	down	incorrect
GNSS.US	Genasys Inc	20241014	3.82	3.9143	3.76	3.78	145064	3.78	down	up	incorrect
GNTX.US	Gentex Corporation	20241014	29.25	29.57	29.1078	29.55	890328	29.55	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20241014	34.21	34.21	33.42	33.91	9731	33.91	down	down	correct
GO.US	Grocery Outlet Holding Corp	20241014	16.03	16.125	15.655	15.83	2589136	15.83	down	down	correct
GOCO.US	GoHealth Inc	20241014	9.02	9.24	8.825	8.98	13085	8.98	down	down	correct
GOEV.US	Canoo Inc	20241014	0.96	0.993	0.93	0.9801	1817786	0.9801	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20241014	0.034	0.0389	0.0334	0.034	6430	0.034
GOGL.US	Golden Ocean Group Limited	20241014	11.78	11.855	11.7	11.75	1881869	11.75	down	down	correct
GOGO.US	Gogo Inc	20241014	6.68	7.33	6.51	7.02	1953948	7.02	up	down	incorrect
GOOD.US	Gladstone Commercial Corporation	20241014	16.04	16.13	15.9986	16.09	121379	15.9912	up	down	incorrect
GOODN.US	Gladstone Commercial Corporation	20241014	23.15	23.5	23.15	23.17	12160	23.0392	up	up	correct
GOOG.US	Alphabet Inc	20241014	164.91	167.62	164.78	166.35	9981765	166.35	up	up	correct
GOOGL.US	Alphabet Inc	20241014	163.64	166.226	163.4	164.96	19016141	164.96	up	up	correct
GOSS.US	Gossamer Bio Inc	20241014	0.95	0.9799	0.9388	0.9418	669676	0.9418	down	down	correct
GOVX.US	GeoVax Labs Inc	20241014	2.04	2.0533	1.9	2.01	361050	2.01	down	up	incorrect
GOVXW.US	GeoVax Labs Inc	20241014	0.15	0.15	0.15	0.15	1164	0.15
GP.US	GreenPower Motor Company Inc	20241014	1.23	1.28	1.2	1.24	45100	1.24	up	down	incorrect
GPRE.US	Green Plains Inc	20241014	13.24	13.24	12.14	12.2	938184	12.2	down	down	correct
GPRO.US	GoPro Inc	20241014	1.29	1.29	1.2518	1.28	677583	1.28	down	up	incorrect
GRBK.US	Green Brick Partners Inc	20241014	79.76	81.7199	79.72	81.5	303862	81.5	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20241014	2.17	2.5	2.16	2.22	389577	2.22	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20241014	9.06	9.45	9.06	9.44	21000	8.8859	up	up	correct
GRFS.US	Grifols S.A	20241014	8.43	8.755	8.41	8.58	544462	8.58	up	down	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20241014	26.26	26.26	26.26	26.26	0	26.26
GRMN.US	Garmin Ltd	20241014	166.21	168.5579	166.1	167.96	586647	167.96	up	up	correct
GRNQ.US	Greenpro Capital Corp	20241014	0.92	0.9601	0.9	0.9539	29016	0.9539	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20241014	0.0279	0.035	0.025	0.025	39510	0.025	down	up	incorrect
GROW.US	U.S. Global Investors Inc	20241014	2.41	2.47	2.41	2.44	35020	2.44	up	down	incorrect
GRPN.US	Groupon Inc	20241014	10.65	10.665	9.65	9.7	1881296	9.7	down	down	correct
GRTS.US	Gritstone bio Inc	20241014	0.0536	0.0775	0.0501	0.054	172199594	0.054	up	up	correct
GRTX.US	Galera Therapeutics Inc	20241014	0.068	0.072	0.068	0.068	17600	0.068
GRVY.US	Gravity Co. Ltd	20241014	59.74	60.665	58.72	58.9	37031	58.9	down	down	correct
GRWG.US	GrowGeneration Corp	20241014	2.07	2.0724	1.98	2.01	338851	2.01	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20241014	57.21	57.81	56.95	57.4	10327	57.4	up	up	correct
GSHD.US	Goosehead Insurance Inc	20241014	91.37	94.36	90.72	94.36	167181	94.36	up	up	correct
GSIT.US	GSI Technology Inc	20241014	3.74	3.7629	3.56	3.61	62917	3.61	down	down	correct
GSM.US	Ferroglobe PLC	20241014	4.53	4.61	4.47	4.58	1205152	4.58	up	up	correct
GSRDX.US	GSRDX	20241014	8.35	8.35	8.35	8.35	0	8.35
GSREX.US	GSREX	20241014	8.35	8.35	8.35	8.35	0	8.35
GSRHX.US	GSRHX	20241014	8.83	8.83	8.83	8.83	0	8.83
GSRJX.US	GSRJX	20241014	8.36	8.36	8.36	8.36	0	8.36
GSRQX.US	GSRQX	20241014	8.52	8.52	8.52	8.52	0	8.52
GT.US	The Goodyear Tire & Rubber Company	20241014	8.62	8.62	8.36	8.43	3380507	8.43	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20241014	10.99	10.99	10.99	10.99	0	10.99
GTBP.US	GT Biopharma Inc	20241014	2.02	2.0489	2	2.0489	4598	2.0489	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20241014	2.27	2.285	2.2	2.23	67744	2.23	down	down	correct
GTIM.US	Good Times Restaurants Inc	20241014	2.84	2.9999	2.81	2.87	13883	2.87	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20241014	54.96	55.39	53.74	54.97	947670	54.97	up	up	correct
GTX.US	Garrett Motion Inc	20241014	8.22	8.22	8.085	8.16	386925	8.16	down	down	correct
GURE.US	Gulf Resources Inc	20241014	0.9	0.97	0.86	0.8718	42765	0.8718	down	up	incorrect
GVP.US	GSE Systems Inc	20241014	4.13	4.36	4.08	4.15	467472	4.15	up	up	correct
GWRS.US	Global Water Resources Inc	20241014	12.22	12.51	12.22	12.43	19326	12.4058	up	up	correct
GYRO.US	Gyrodyne LLC	20241014	7.73	8	7.68	7.98	5406	7.98	up	up	correct
HAFC.US	Hanmi Financial Corporation	20241014	19.95	20.15	19.78	20.06	307688	20.06	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20241014	8.36	8.53	8.29	8.48	581491	8.48	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20241014	53.02	54.4499	52.93	53.95	819547	53.95	up	up	correct
HAS.US	Hasbro Inc	20241014	71.8	71.98	70.91	71.57	766714	71.57	down	down	correct
HAYN.US	Haynes International Inc	20241014	59.81	60.19	59.76	59.81	83200	59.81
HBAN.US	Huntington Bancshares Incorporated	20241014	15.4	15.58	15.26	15.52	10818860	15.52	up	down	incorrect
HBANM.US	Huntington Bancshares Incorporated	20241014	23.988	24	23.889	23.889	9700	23.889	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20241014	20.16	20.27	19.87	20.19	29400	20.19	up	up	correct
HBCP.US	Home Bancorp Inc	20241014	44.22	44.22	43.97	43.97	5506	43.719	down	down	correct
HBIO.US	Harvard Bioscience Inc	20241014	2.53	2.5486	2.48	2.49	89876	2.49	down	down	correct
HBNC.US	Horizon Bancorp Inc	20241014	15.22	15.485	15.061	15.36	87685	15.36	up	up	correct
HBT.US	HBT Financial Inc	20241014	22.1	22.33	21.95	22.19	20980	22.19	up	up	correct
HCAT.US	Health Catalyst Inc	20241014	8.17	8.285	8.04	8.23	286344	8.23	up	up	correct
HCKT.US	The Hackett Group Inc	20241014	25.82	26.061	25.68	25.76	52075	25.76	down	down	correct
HCM.US	HUTCHMED (China) Limited	20241014	19.58	19.58	19.25	19.49	75352	19.49	down	down	correct
HCSG.US	Healthcare Services Group Inc	20241014	10.17	10.46	10.1224	10.45	320297	10.45	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20241014	0.43	0.45	0.405	0.411	38987	0.411	down	up	incorrect
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20241014	10.52	10.52	10.52	10.52	33	10.52
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20241014	10.52	10.52	10.52	10.52	0	10.52
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20241014	0.1	0.1105	0.1	0.1105	938	0.1105	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20241014	0.528	0.55	0.5115	0.528	7165	0.528
HDSN.US	Hudson Technologies Inc	20241014	7.91	7.93	7.78	7.84	185734	7.84	down	up	incorrect
HEAR.US	Turtle Beach Corporation	20241014	14.94	15.005	14.77	14.78	75760	14.78	down	down	correct
HEES.US	H&E Equipment Services Inc	20241014	51.69	52.81	51.4	52.54	178606	52.54	up	up	correct
HELE.US	Helen of Troy Limited	20241014	71.24	71.24	68	68.5	646659	68.5	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20241014	0.5817	0.6	0.5703	0.575	16574	0.575	down	up	incorrect
HEPS.US	D	20241014	2.22	2.22	2.135	2.15	293614	2.15	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20241014	12.8	12.81	12.55	12.55	628	12.4202	down	down	correct
HFFG.US	HF Foods Group Inc	20241014	3.46	3.65	3.35	3.57	35317	3.57	up	up	correct
HFWA.US	Heritage Financial Corporation	20241014	21.81	21.99	21.26	21.88	58269	21.88	up	up	correct
HGBL.US	Heritage Global Inc	20241014	1.67	1.72	1.6557	1.67	68725	1.67
HHGC.US	HHG Capital Corporation Ordinary Shares	20241014	11.1201	11.1201	11.1201	11.1201	0	11.1201
HHGCU.US	HHG Capital Corp Unit	20241014	11.5	11.5	11.5	11.5	0	11.5
HIFS.US	Hingham Institution for Savings	20241014	252	262.53	251.21	258.03	22691	258.03	up	down	incorrect
HIHO.US	Highway Holdings Limited	20241014	1.95	1.98	1.9084	1.9084	18785	1.9084	down	down	correct
HIMX.US	Himax Technologies Inc	20241014	6.35	6.35	6.14	6.33	677689	6.33	down	up	incorrect
HITI.US	High Tide Inc. Common Shares	20241014	2.31	2.3394	2.254	2.29	285239	2.29	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20241014	3.29	3.375	3.19	3.35	4373469	3.35	up	up	correct
HLIT.US	Harmonic Inc	20241014	13.71	13.79	13.57	13.78	403820	13.78	up	up	correct
HLMN.US	Hillman Solutions Corp	20241014	10.15	10.5	9.9605	10.49	483556	10.49	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20241014	175.33	177.37	174.28	177.16	211893	177.16	up	up	correct
HMST.US	HomeStreet Inc	20241014	15.32	15.35	15.06	15.06	46285	15.06	down	down	correct
HNNA.US	Hennessy Advisors Inc	20241014	9.57	10	9.57	9.85	11128	9.85	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20241014	24.244	24.25	24.235	24.25	600	24.25	up	down	incorrect
HNRG.US	Hallador Energy Company	20241014	10.4	10.55	9.95	10.04	316101	10.04	down	down	correct
HNST.US	The Honest Company Inc	20241014	3.61	3.725	3.5	3.72	2449334	3.72	up	up	correct
HOFT.US	Hooker Furniture Corporation	20241014	16.55	16.57	16.2	16.2	8096	16.2	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20241014	1.76	1.8	1.7536	1.8	21343	1.8	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20241014	0.0084	0.0085	0.0084	0.0085	804	0.0085	up	up	correct
HOLX.US	Hologic Inc	20241014	79.97	81.67	79.965	81.62	866393	81.62	up	up	correct
HON.US	Honeywell International Inc	20241014	216.24	217.72	215.2601	217.6	1849911	217.6	up	down	incorrect
HONE.US	HarborOne Bancorp Inc	20241014	13.18	13.2	12.705	13.16	87799	13.16	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20241014	26.9	27.14	26.16	27	17233029	27	up	down	incorrect
HOOK.US	HOOKIPA Pharma Inc	20241014	3.75	3.7637	3.4145	3.7	56474	3.7	down	down	correct
HOPE.US	Hope Bancorp Inc	20241014	12.8	13.025	12.7	12.97	322870	12.97	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20241014	0.74	0.8326	0.6506	0.82	1035482	0.82	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20241014	2.06	2.06	1.9	1.96	78601	1.96	down	up	incorrect
HPK.US	HighPeak Energy Inc	20241014	14.69	14.82	14.32	14.45	212937	14.45	down	up	incorrect
HPKEW.US	HighPeak Energy Inc	20241014	4.5	4.5	4.5	4.5	0	4.5
HQI.US	HireQuest Inc	20241014	14	14.5	14	14.12	17277	14.12	up	up	correct
HQY.US	HealthEquity Inc	20241014	85	85.59	84.4	84.97	355375	84.97	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20241014	34.93	36.16	34.93	35.48	296255	35.48	up	up	correct
HROW.US	Harrow Health Inc	20241014	50.9	51.21	49.74	50.89	387500	50.89	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20241014	25.65	25.71	25.51	25.71	5100	25.1697	up	up	correct
HRTX.US	Heron Therapeutics Inc	20241014	1.82	1.825	1.73	1.79	1009051	1.79	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20241014	10.5	10.53	10.35	10.48	370994	10.3712	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20241014	0.48	0.49	0.4519	0.4799	137760	0.4799	down	down	correct
HSIC.US	Henry Schein Inc	20241014	70.79	71.115	70.005	71.01	960217	71.01	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20241014	37.65	38.1	37.49	37.94	57056	37.94	up	down	incorrect
HSON.US	Hudson Global Inc	20241014	15.38	15.59	15.35	15.35	4173	15.35	down	down	correct
HST.US	Host Hotels & Resorts Inc	20241014	17.75	17.92	17.6	17.9	4647100	17.9	up	down	incorrect
HSTM.US	HealthStream Inc	20241014	28.38	28.46	28.08	28.31	110927	28.31	down	up	incorrect
HSTO.US	Histogen Inc	20241014	0.22	0.22	0.22	0.22	0	0.22
HTBI.US	HomeTrust Bancshares Inc	20241014	34.16	34.4015	33.828	34.15	48928	34.15	down	down	correct
HTBK.US	Heritage Commerce Corp	20241014	9.8	9.85	9.69	9.74	279899	9.74	down	down	correct
HTHT.US	Huazhu Group Limited	20241014	39.88	40.31	39.06	39.22	2189483	39.22	down	down	correct
HTIA.US	Healthcare Trust Inc	20241014	16.31	16.31	15.841	16.22	6600	16.22	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20241014	15.85	16.026	15.37	15.98	1100	15.98	up	up	correct
HTLD.US	Heartland Express Inc	20241014	11.62	11.64	11.415	11.63	115585	11.63	up	up	correct
HTLF.US	Heartland Financial USA Inc	20241014	59.11	59.84	57.96	59.32	91968	59.32	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20241014	25.17	25.202	25.1	25.17	11000	25.17
HTOO.US	Fusion Fuel Green PLC	20241014	0.515	0.5585	0.51	0.54	98884	0.54	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20241014	0.052	0.052	0.04	0.04	14300	0.04	down	up	incorrect
HUBG.US	Hub Group Inc	20241014	43.25	44.14	42.975	44.09	383330	44.09	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20241014	2.2536	2.47	2.2536	2.454	42944	2.454	up	up	correct
HUGE.US	FSD Pharma Inc	20241014	4.65	4.85	4.43	4.82	37918	4.82	up	up	correct
HUIZ.US	Huize Holding Limited	20241014	0.8438	0.8438	0.7902	0.7902	2386	0.7902	down	down	correct
HUMA.US	Humacyte Inc	20241014	5.75	5.75	5.59	5.67	1254978	5.67	down	down	correct
HUMAW.US	Humacyte Inc	20241014	2.03	2.03	1.95	2	17212	2	down	down	correct
HURC.US	Hurco Companies Inc	20241014	20.99	21.55	20.93	21.42	14981	21.42	up	down	incorrect
HURN.US	Huron Consulting Group Inc	20241014	106.33	107.25	106.14	106.89	39025	106.89	up	down	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20241014	12.17	12.67	11.8336	12.18	3634781	12.18	up	up	correct
HWCPZ.US	HWCPZ	20241014	25.19	25.19	25.19	25.19	1400	25.19
HWBK.US	Hawthorn Bancshares Inc	20241014	23.7	24.1	23	23.4	5981	23.4	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20241014	52.43	53.31	52.05	53.035	378679	53.035	up	up	correct
HWKN.US	Hawkins Inc	20241014	130.24	132.35	129.42	129.97	64335	129.97	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20241014	10.8	10.8	10.66	10.67	1009	10.67	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20241014	0.67	0.6983	0.6667	0.6716	83444	0.6716	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20241014	2.35	2.415	2.32	2.4	83291	2.4	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20241014	0.0297	0.0297	0.0296	0.0296	2495	0.0296	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20241014	0.0136	0.0155	0.0135	0.0142	12804	0.0142	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20241014	2.16	2.16	1.98	1.99	125967	1.99	down	down	correct
HYZNW.US	HYZON Motors Inc	20241014	0.0156	0.0156	0.0127	0.0127	1400	0.0127	down	up	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20241014	19.18	19.23	18.5637	19.22	824453	19.22	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20241014	10.47	10.79	10.405	10.78	443915	10.78	up	up	correct
IBCP.US	Independent Bank Corporation	20241014	33.23	33.79	32.8663	33.42	62837	33.42	up	up	correct
IBEX.US	IBEX Limited	20241014	19.34	19.515	19.23	19.23	42168	19.23	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20241014	152.015	152.25	150.82	151.3	805521	151.3	down	down	correct
IBOC.US	International Bancshares Corporation	20241014	62.01	63.26	61.67	62.73	213861	62.73	up	up	correct
IBRX.US	ImmunityBio Inc	20241014	3.6	3.74	3.545	3.72	1860624	3.72	up	up	correct
IBTX.US	Independent Bank Group Inc	20241014	59.26	60.195	59.155	59.5	223490	59.5	up	up	correct
ICAD.US	iCAD Inc	20241014	1.44	1.56	1.44	1.53	132278	1.53	up	up	correct
ICCC.US	ImmuCell Corporation	20241014	3.677	3.74	3.57	3.57	3020	3.57	down	down	correct
ICCM.US	Icecure Medical	20241014	0.57	0.6052	0.56	0.59	515661	0.59	up	down	incorrect
ICFI.US	ICF International Inc	20241014	167.76	169.25	166.77	168.02	114354	168.02	up	up	correct
ICHR.US	Ichor Holdings Ltd	20241014	29.71	30.55	29.615	30.11	153548	30.11	up	down	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20241014	3.5	3.52	3.1466	3.24	135870	3.24	down	down	correct
ICLR.US	ICON Public Limited Company	20241014	295.88	298.61	292.445	296.55	405795	296.55	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20241014	3.29	3.294	3.237	3.28	98000	3.1618	down	down	correct
ICUI.US	ICU Medical Inc	20241014	177.82	181.26	177.31	180.3	132125	180.3	up	up	correct
IDCC.US	InterDigital Inc	20241014	155.69	156.99	154.25	155.86	362899	155.86	up	up	correct
IDEX.US	Ideanomics Inc	20241014	0.0012	0.25	0.0012	0.2499	152463	0.2499	up	up	correct
IDN.US	Intellicheck Inc	20241014	1.99	2.1	1.99	2.02	52626	2.02	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20241014	478	479.58	474.33	478	512400	478
IDYA.US	IDEAYA Biosciences Inc	20241014	30.79	31.075	30.37	30.47	474640	30.47	down	down	correct
IEP.US	Icahn Enterprises L.P	20241014	14.3	14.899	14.1874	14.795	965464	14.795	up	up	correct
IESC.US	IES Holdings Inc	20241014	221.5	234.81	220.96	228.04	195862	228.04	up	down	incorrect
IFBD.US	Infobird Co. Ltd	20241014	2	2.1	1.92	1.94	20634	1.94	down	down	correct
IFMK.US	iFresh Inc	20241014	0.0002	0.0002	0.0002	0.0002	0	0.0002
IFRX.US	InflaRx N.V	20241014	1.49	1.51	1.425	1.5	55445	1.5	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20241014	19.54	19.57	19.297	19.4	16603	19.4	down	down	correct
IGMS.US	IGM Biosciences Inc	20241014	15.25	17.85	15.116	16.8	329086	16.8	up	up	correct
IHRT.US	iHeartMedia Inc	20241014	1.97	2.05	1.97	2.02	354530	2.02	up	up	correct
III.US	Information Services Group Inc	20241014	3.15	3.18	3.14	3.16	45020	3.16	up	up	correct
IIIV.US	i3 Verticals Inc	20241014	22.59	22.67	22.16	22.38	274339	22.38	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20241014	1.41	1.42	1.3815	1.39	78758	1.39	down	up	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20241014	0.299	0.299	0.299	0.299	300	0.299
IKNA.US	Ikena Oncology Inc	20241014	1.72	1.74	1.68	1.72	60404	1.72
IKT.US	Inhibikase Therapeutics Inc	20241014	1.4	1.65	1.4	1.59	341888	1.59	up	up	correct
ILMN.US	Illumina Inc	20241014	146	150.8	145.1	149.07	2071100	149.07	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20241014	4.38	4.425	4.305	4.4	233878	4.3887	up	down	incorrect
IMAB.US	I	20241014	1.27	1.405	1.26	1.38	459242	1.38	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20241014	11	11	10.81	10.82	1400	10.82	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20241014	10.72	10.72	10.72	10.72	329	10.72
IMAQW.US	International Media Acquisition Corp. Warrants	20241014	0.02	0.023	0.02	0.023	20000	0.023	up	up	correct
IMCC.US	IM Cannabis Corp	20241014	2.32	2.33	2.21	2.3199	4228	2.3199	down	down	correct
IMCR.US	Immunocore Holdings plc	20241014	31.2	32.5	31.13	32.19	241192	32.19	up	down	incorrect
IMKTA.US	Ingles Markets Incorporated	20241014	61.74	62.11	60.8	62.1	163953	62.1	up	up	correct
IMMP.US	Immutep Limited	20241014	2.04	2.11	2.04	2.105	104283	2.105	up	down	incorrect
IMMR.US	Immersion Corporation	20241014	8.49	8.6	8.39	8.47	367358	8.47	down	down	correct
IMNM.US	Immunome Inc	20241014	12.17	12.27	11.8728	12.15	379748	12.15	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20241014	22.4	22.59	22.4	22.48	17631	22.48	up	up	correct
IMRN.US	Immuron Limited	20241014	2.02	2.2199	2.02	2.2199	2515	2.2199	up	down	incorrect
IMRX.US	Immuneering Corporation	20241014	2.17	2.1998	1.9	2	942673	2	down	down	correct
IMTE.US	Integrated Media Technology Limited	20241014	1.24	1.24	1.23	1.23	427	1.23	down	down	correct
IMTX.US	Immatics N.V	20241014	9.35	9.4601	9.16	9.295	2238182	9.295	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20241014	0.87	1.05	0.87	1.05	361692	1.05	up	up	correct
IMUX.US	Immunic Inc	20241014	1.41	1.53	1.41	1.455	200438	1.455	up	up	correct
IMVT.US	Immunovant Inc	20241014	30.45	30.5	29.37	29.44	544863	29.44	down	down	correct
IMXI.US	International Money Express Inc	20241014	17.65	17.7799	17.57	17.65	232511	17.65
INAB.US	IN8bio Inc. Common Stock	20241014	0.23	0.236	0.225	0.227	983439	0.227	down	down	correct
INBK.US	First Internet Bancorp	20241014	34.98	35.76	34.97	35.52	15319	35.52	up	down	incorrect
INBKZ.US	INBKZ	20241014	25.49	25.62	25.49	25.6	3500	25.6	up	up	correct
INBX.US	Inhibrx Inc	20241014	15.655	15.7961	15.49	15.5	51827	15.5	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20241014	1.7	1.78	1.69	1.71	44624	1.71	up	up	correct
INCY.US	Incyte Corporation	20241014	65.79	65.79	64.93	65.44	748138	65.44	down	down	correct
INDB.US	Independent Bank Corp	20241014	60.3	61.0737	59.77	60.8	180044	60.8	up	down	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20241014	3.79	3.8	3.59	3.62	1437100	3.62	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20241014	1.39	1.39	1.1901	1.23	32851	1.23	down	down	correct
INFN.US	Infinera Corporation	20241014	6.66	6.7	6.66	6.7	1436586	6.7	up	up	correct
INGN.US	Inogen Inc	20241014	9.02	9.28	8.92	9.18	130666	9.18	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20241014	0.68	0.6999	0.6681	0.68	26192	0.68
INM.US	InMed Pharmaceuticals Inc	20241014	0.204	0.212	0.201	0.207	172600	0.207	up	up	correct
INMB.US	INmune Bio Inc	20241014	5.11	5.23	5.0002	5.08	129198	5.08	down	down	correct
INMD.US	InMode Ltd	20241014	16.22	16.75	16.21	16.65	873809	16.65	up	up	correct
INN.US	PF	20241014	21.69	21.71	21.63	21.63	2128	21.63	down	down	correct
INNV.US	InnovAge Holding Corp	20241014	5.87	6.0765	5.87	5.94	18599	5.94	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20241014	5.74	5.77	5.63	5.7	241323	5.7	down	down	correct
INOD.US	Innodata Inc	20241014	16.79	17.36	16.55	17.09	397707	17.09	up	up	correct
INOV.US	Inovalon Holdings Inc	20241014	29.6249	29.6249	29.6249	29.6249	8	29.6249
INSE.US	Inspired Entertainment Inc	20241014	9.08	9.09	8.94	9.02	48312	9.02	down	down	correct
INSG.US	Inseego Corp	20241014	19.53	19.5792	18.5343	18.72	155700	18.72	down	up	incorrect
INSM.US	Insmed Incorporated	20241014	74.56	75.46	73.74	75.08	1028965	75.08	up	up	correct
INTA.US	Intapp Inc. Common Stock	20241014	48.04	48.72	48.04	48.56	429477	48.56	up	down	incorrect
INTC.US	Intel Corporation	20241014	23.58	23.77	23.2701	23.44	35403648	23.44	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20241014	11.01	11.01	11.01	11.01	0	11.01
INTG.US	The InterGroup Corporation	20241014	14.8	15.53	13.9	15.38	22784	15.38	up	up	correct
INTU.US	Intuit Inc	20241014	620.31	620.31	612.8	617.16	990100	617.16	down	down	correct
INTZ.US	Intrusion Inc	20241014	0.84	0.85	0.77	0.789	92171	0.789	down	down	correct
INVA.US	Innoviva Inc	20241014	19.8	19.91	19.72	19.89	2044399	19.89	up	up	correct
INVE.US	Identiv Inc	20241014	3.59	3.65	3.51	3.51	24947	3.51	down	down	correct
INVO.US	INVO Bioscience Inc	20241014	0.67	1.42	0.6503	1.24	56098756	1.24	up	down	incorrect
INVZ.US	Innoviz Technologies Ltd	20241014	0.8	0.805	0.723	0.772	1220300	0.772	down	down	correct
INZY.US	Inozyme Pharma Inc	20241014	5.19	5.295	5.12	5.25	115626	5.25	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20241014	1.12	1.16	1.1	1.16	111807	1.16	up	down	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20241014	38.37	38.74	38.28	38.63	949500	38.63	up	down	incorrect
IOSP.US	Innospec Inc	20241014	113.33	114.78	112.28	114.22	65695	114.22	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20241014	9.75	9.95	9.64	9.77	3467600	9.77	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20241014	0.57	0.609	0.5668	0.5766	61683	0.5766	up	up	correct
IPAR.US	Inter Parfums Inc	20241014	123.45	124.07	121.42	121.92	136953	121.92	down	down	correct
IPDN.US	Professional Diversity Network Inc	20241014	0.837	0.8534	0.78	0.8291	14080	0.8291	down	down	correct
IPGP.US	IPG Photonics Corporation	20241014	75.82	76.9	75.76	76.22	180412	76.22	up	up	correct
IPHA.US	Innate Pharma S.A	20241014	2.05	2.05	1.94	2.02	13403	2.02	down	down	correct
IPSC.US	Century Therapeutics Inc.	20241014	1.55	1.55	1.43	1.48	314056	1.48	down	down	correct
IPW.US	iPower Inc.	20241014	1.66	2.05	1.65	2.02	1472623	2.02	up	down	incorrect
IPWR.US	Ideal Power Inc	20241014	7.865	8	7.75	7.75	5033	7.75	down	down	correct
IQ.US	iQIYI Inc	20241014	2.59	2.64	2.48	2.53	16777580	2.53	down	down	correct
IRBT.US	iRobot Corporation	20241014	8.22	8.48	7.97	8.435	553859	8.435	up	up	correct
IRDM.US	Iridium Communications Inc	20241014	29.63	30.27	29.15	30.03	967883	30.03	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20241014	8.11	8.66	7.8887	8.53	26287471	8.53	up	up	correct
IRIX.US	IRIDEX Corporation	20241014	1.61	1.6193	1.56	1.58	32343	1.58	down	down	correct
IRMD.US	IRadimed Corporation	20241014	50.13	50.4665	49.81	50.37	37035	50.37	up	up	correct
IROQ.US	IF Bancorp Inc	20241014	20.343	20.41	20.32	20.32	2711	20.32	down	down	correct
IRTC.US	iRhythm Technologies Inc	20241014	57.27	58.98	55.92	57.935	597770	57.935	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20241014	4.24	4.395	4.205	4.29	691081	4.29	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20241014	4.26	4.3899	3.95	4.27	113448	4.27	up	down	incorrect
ISRG.US	Intuitive Surgical Inc	20241014	487.04	488.63	483.9685	487.61	883621	487.61	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20241014	7.2	7.2	7.045	7.13	51209	7.13	down	down	correct
ISTR.US	Investar Holding Corporation	20241014	19.75	19.99	19.75	19.84	25674	19.84	up	up	correct
ITCI.US	Intra	20241014	76.02	76.135	73.76	73.84	519254	73.84	down	down	correct
ITI.US	Iteris Inc	20241014	7.18	7.19	7.17	7.19	178333	7.19	up	up	correct
ITIC.US	Investors Title Company	20241014	228.21	230.98	228.21	230.98	5742	230.98	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20241014	9.88	10.0953	9.565	9.73	722804	9.73	down	down	correct
ITRI.US	Itron Inc	20241014	109	110.87	108.1402	110.06	503138	110.06	up	up	correct
ITRM.US	Iterum Therapeutics plc	20241014	0.98	1.05	0.9672	1.01	382088	1.01	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20241014	26.75	26.9099	26.69	26.87	41622	26.87	up	up	correct
IVA.US	Inventiva S.A	20241014	2.58	2.85	2.29	2.67	11082730	2.67	up	up	correct
IVAC.US	Intevac Inc	20241014	3.46	3.8001	3.46	3.65	64321	3.65	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20241014	11.41	11.41	11.41	11.41	0	11.41
IZEA.US	IZEA Worldwide Inc	20241014	2.52	2.7066	2.5167	2.59	21303	2.59	up	up	correct
JACK.US	Jack in the Box Inc	20241014	44.68	44.68	43.57	44.37	481820	44.37	down	down	correct
JAGX.US	Jaguar Health Inc	20241014	1.27	1.28	1.25	1.26	87600	1.26	down	down	correct
JAKK.US	JAKKS Pacific Inc	20241014	26.75	26.75	25.37	25.62	40339	25.62	down	up	incorrect
JAMF.US	Jamf Holding Corp	20241014	16.79	16.8508	16.53	16.77	188521	16.77	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20241014	49.26	49.98	48.7	49.35	422814	49.35	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20241014	109.07	111.1475	108.93	111.03	529648	111.03	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20241014	170	175.62	168.3	175.46	1127090	175.46	up	up	correct
JBLU.US	JetBlue Airways Corporation	20241014	6.72	6.94	6.7	6.84	9882410	6.84	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20241014	93.84	95.07	93.53	94.67	34734	94.67	up	down	incorrect
JD.US	JD.com Inc	20241014	43.77	45.35	43.354	44.14	22318300	44.14	up	up	correct
JFIN.US	Jiayin Group Inc	20241014	7.24	7.6	7.02	7.51	88795	7.51	up	down	incorrect
JFU.US	9F Inc	20241014	1.88	1.96	1.81	1.81	7370	1.81	down	up	incorrect
JG.US	Aurora Mobile Limited	20241014	6.03	6.3107	6.03	6.194	5345	6.194	up	up	correct
JJSF.US	J & J Snack Foods Corp	20241014	167.63	169.0028	167.17	167.81	45263	167.81	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20241014	183.74	184.65	182.96	184.29	327366	184.29	up	up	correct
JOUT.US	Johnson Outdoors Inc	20241014	33.95	33.98	33.45	33.45	23270	33.45	down	down	correct
JPM.US	PM	20241014	20.83	20.97	20.78	20.92	85021	20.92	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20241014	3.04	3.04	3	3	922	3	down	down	correct
JRVR.US	James River Group Holdings Ltd	20241014	6.49	6.5599	6.4	6.46	261439	6.46	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20241014	20.25	20.42	20.22	20.26	8700	20.26	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20241014	15.17	19.61	15.06	16.58	1846000	16.58	up	down	incorrect
JSPRW.US	Jasper Therapeutics Inc	20241014	0.19	0.23	0.16	0.22	13390	0.22	up	down	incorrect
JVA.US	Coffee Holding Co. Inc	20241014	3.2	3.6497	3.16	3.46	163979	3.46	up	up	correct
JWEL.US	Jowell Global Ltd	20241014	1.615	1.6999	1.53	1.59	8276	1.59	down	down	correct
JYNT.US	The Joint Corp	20241014	10.56	10.595	10.19	10.51	67471	10.51	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20241014	1.41	1.5081	1.41	1.41	11799	1.41
KALA.US	Kala Pharmaceuticals Inc	20241014	5.19	5.39	5.15	5.17	8808	5.17	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20241014	70.82	72.64	70.82	72.21	83149	71.3839	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20241014	11.58	11.75	11.45	11.72	129909	11.72	up	up	correct
KARO.US	Karooooo Ltd	20241014	43.22	45.99	42	45.5	124942	45.5	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20241014	0.847	0.9	0.82	0.896	206500	0.896	up	up	correct
KBNT.US	Kubient Inc	20241014	0.0002	0.0002	0.0002	0.0002	0	0.0002
KC.US	Kingsoft Cloud Holdings Limited	20241014	3.09	3.09	2.91	2.94	3041406	2.94	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20241014	36.4	36.72	36.35	36.65	7226500	36.65	up	up	correct
KE.US	Kimball Electronics Inc	20241014	17.63	17.9	17.49	17.79	136671	17.79	up	up	correct
KELYA.US	Kelly Services Inc	20241014	20.39	20.66	20.23	20.39	143453	20.39
KELYB.US	Kelly Services Inc	20241014	20.21	20.21	20.21	20.21	0	20.21
KEQU.US	Kewaunee Scientific Corporation	20241014	32.73	33.68	32.2	32.84	12838	32.84	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20241014	3.29	3.3	3.13	3.17	19549	3.17	down	down	correct
KFRC.US	Kforce Inc	20241014	56.08	56.43	55.89	56.21	67023	56.21	up	up	correct
KHC.US	The Kraft Heinz Company	20241014	35.22	35.38	34.98	35.36	3823292	35.36	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20241014	24.51	26.04	24.31	25.95	230643	25.95	up	up	correct
KINS.US	Kingstone Companies Inc	20241014	9.85	10.18	9.41	9.66	163703	9.66	down	down	correct
KIRK.US	Kirkland's Inc	20241014	2.06	2.06	2.0082	2.02	43763	2.02	down	down	correct
KLAC.US	KLA Corporation	20241014	809.37	832.9987	809.37	829.65	568010	829.65	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20241014	0.07	0.07	0.07	0.07	0	0.07
KLIC.US	Kulicke and Soffa Industries Inc	20241014	45.73	46.96	45.73	46.61	453335	46.61	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20241014	1.3	1.34	1.2889	1.32	63917	1.32	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20241014	5.58	5.67	5.465	5.55	75301	5.55	down	down	correct
KMDA.US	Kamada Ltd	20241014	5.28	5.3199	5.25	5.27	30738	5.27	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20241014	1.75	1.79	1.65	1.68	216399	1.68	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20241014	26.58	26.82	26.54	26.63	322298	26.63	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20241014	471.87	472.48	467.285	472.29	107667	472.29	up	down	incorrect
KOD.US	Kodiak Sciences Inc	20241014	2.84	2.93	2.7201	2.89	148098	2.89	up	up	correct
KOPN.US	Kopin Corporation	20241014	0.73	0.7438	0.72	0.7252	400959	0.7252	down	down	correct
KOSS.US	Koss Corporation	20241014	7.37	7.438	7.0206	7.25	168520	7.25	down	down	correct
KPLT.US	Katapult Holdings Inc	20241014	9.25	9.5	9.25	9.42	6474	9.42	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20241014	0.005	0.006	0.005	0.0055	51843	0.0055	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20241014	3.4	3.4512	3.08	3.1	22677	3.1	down	up	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20241014	0.872	0.872	0.8407	0.85	317452	0.85	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20241014	1	1.173	1	1	1700	1
KRKR.US	36Kr Holdings Inc	20241014	4.44	4.65	4.411	4.525	10301	4.525	up	down	incorrect
KRMD.US	Repro Med Systems Inc	20241014	2.69	2.73	2.64	2.73	106579	2.73	up	up	correct
KRNT.US	Kornit Digital Ltd	20241014	24.27	25	23.6001	24.01	166631	24.01	down	down	correct
KRNY.US	Kearny Financial Corp	20241014	6.75	7.055	6.73	7.03	287226	7.03	up	up	correct
KRON.US	Kronos Bio Inc	20241014	0.96	0.97	0.9	0.92	29262	0.92	down	down	correct
KROS.US	Keros Therapeutics Inc	20241014	59.38	61.515	58.71	60.5	369159	60.5	up	up	correct
KRT.US	Karat Packaging Inc	20241014	26.72	26.9314	26.625	26.82	24754	26.82	up	up	correct
KRUS.US	Kura Sushi USA Inc	20241014	82.14	84.07	81.0821	83.99	72688	83.99	up	up	correct
KRYS.US	Krystal Biotech Inc	20241014	177.6	180.265	177.02	179.58	80913	179.58	up	up	correct
KTCC.US	Key Tronic Corporation	20241014	5.91	5.92	5.72	5.81	17615	5.81	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20241014	25.25	25.47	25.0902	25.35	617359	25.35	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20241014	0.18	0.2048	0.1781	0.1979	1884963	6.9265	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20241014	4.63	4.73	4.55	4.73	8605	4.73	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20241014	0.0255	0.0267	0.0255	0.0267	2000	0.0267	up	down	incorrect
KURA.US	Kura Oncology Inc	20241014	17.98	18.45	17.57	18.06	839644	18.06	up	up	correct
KVHI.US	KVH Industries Inc	20241014	4.97	5.02	4.86	5.02	28150	5.02	up	up	correct
KXIN.US	Kaixin Auto Holdings	20241014	0.189	0.2	0.154	0.17	324245	10.2	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20241014	44.74	46.5	44.74	46.05	193401	46.05	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20241014	0.406	0.4148	0.3985	0.4026	14732	4.026	down	down	correct
KZR.US	Kezar Life Sciences Inc	20241014	0.855	0.8781	0.855	0.87	37140	8.7	up	up	correct
LAKE.US	Lakeland Industries Inc	20241014	19.66	20.145	19.65	20	34224	20	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20241014	133.79	136.655	133.01	136.24	319264	136.24	up	up	correct
LANC.US	Lancaster Colony Corporation	20241014	180.58	181.415	179.48	179.77	58569	179.77	down	down	correct
LAND.US	Gladstone Land Corporation	20241014	13.5	13.55	13.4402	13.49	110259	13.4428	down	down	correct
LANDM.US	Gladstone Land Corporation	20241014	24.43	24.53	24.43	24.53	1619	24.4262	up	down	incorrect
LANDO.US	Gladstone Land Corporation	20241014	22.05	22.274	22.05	22.15	3500	22.0241	up	up	correct
LARAX.US	LARAX	20241014	9.03	9.03	9.03	9.03	0	9.03
LARK.US	Landmark Bancorp Inc	20241014	20.24	20.5	20.24	20.47	2391	20.47	up	up	correct
LASR.US	nLIGHT Inc	20241014	11.5	11.56	11.31	11.45	147602	11.45	down	down	correct
LAUR.US	Laureate Education Inc	20241014	15.33	15.58	15.2	15.29	253281	15.29	down	down	correct
LAZR.US	Luminar Technologies Inc	20241014	0.86	0.8699	0.816	0.8311	24137740	0.8311	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20241014	58.93	59.12	58.7	58.99	43087699	58.99	up	down	incorrect
LBRDA.US	Liberty Broadband Corporation	20241014	78.17	80.13	78.17	79.94	63018	79.94	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20241014	78.71	80.64	78.45	80.42	583964	80.42	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20241014	24.14	24.14	24.11	24.12	2400	24.12	down	down	correct
LBTYA.US	Liberty Global plc	20241014	20.36	20.61	20.2	20.46	1018400	20.46	up	up	correct
LBTYB.US	Liberty Global plc	20241014	20.3	20.3	20.3	20.3	0	20.3
LBTYK.US	Liberty Global plc	20241014	21.03	21.295	20.865	21.16	789690	21.16	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20241014	3.385	3.409	3.33	3.33	17062800	3.33	down	down	correct
LCNB.US	LCNB Corp	20241014	14.4989	14.92	14.4989	14.88	10413	14.88	up	up	correct
LCRDX.US	LCRDX	20241014	9.03	9.03	9.03	9.03	0	9.03
LCRUX.US	LCRUX	20241014	9.03	9.03	9.03	9.03	0	9.03
LCUT.US	Lifetime Brands Inc	20241014	6.16	6.255	6.07	6.21	47007	6.21	up	up	correct
LE.US	Lands' End Inc	20241014	17.25	18.53	17.19	18.32	238636	18.32	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20241014	194.33	195.12	192.95	193.57	192799	193.57	down	down	correct
LEDS.US	SemiLEDs Corporation	20241014	1.2546	1.26	1.1928	1.2	6747	1.2	down	down	correct
LEE.US	Lee Enterprises Incorporated	20241014	16.02	16.02	14.57	14.79	32022	14.79	down	down	correct
LEGH.US	Legacy Housing Corporation	20241014	26.45	26.74	26.27	26.7	62139	26.7	up	up	correct
LEGN.US	Legend Biotech Corporation	20241014	50	50.225	48.36	49.68	1224184	49.68	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20241014	45.66	45.66	45.66	45.66	0	45.66
LESL.US	Leslie's Inc	20241014	2.62	2.74	2.55	2.68	3465154	2.68	up	down	incorrect
LEXX.US	Lexaria Bioscience Corp	20241014	3.12	3.15	2.97	3.06	52268	3.06	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20241014	0.772	0.89	0.772	0.89	1267	0.89	up	up	correct
LFMD.US	LifeMD Inc	20241014	4.41	4.9	4.41	4.64	855232	4.64	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20241014	21.97	22.345	21.97	22.345	1200	22.345	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20241014	6.95	7.157	6.88	7.13	856953	7.13	up	up	correct
LFUS.US	Littelfuse Inc	20241014	257.53	262	257.53	261.5	115558	261.5	up	up	correct
LFVN.US	LifeVantage Corporation	20241014	12.76	12.76	11.8657	12.3	91453	12.3	down	down	correct
LGHL.US	Lion Group Holding Ltd	20241014	0.1839	0.194	0.1839	0.194	858877	0.194	up	down	incorrect
LGHLW.US	Lion Financial Group Limited	20241014	0.0083	0.0083	0.0071	0.0081	50834	0.0081	down	down	correct
LGIH.US	LGI Homes Inc	20241014	111.77	114.08	111.21	113.65	114044	113.65	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20241014	103.06	103.59	101.99	103.46	61000	103.46	up	up	correct
LGO.US	Largo Resources Ltd	20241014	2.09	2.13	2.07	2.11	127515	2.11	up	up	correct
LGVN.US	Longeveron Inc	20241014	1.82	1.975	1.8	1.94	591550	1.94	up	up	correct
LI.US	Li Auto Inc	20241014	27.05	27.72	26.455	26.62	9556595	26.62	down	down	correct
LIDR.US	Aeye Inc	20241014	1.21	1.25	1.2	1.23	53381	1.23	up	up	correct
LIDRW.US	AEye Inc	20241014	0.006	0.009	0.006	0.007	119000	0.007	up	up	correct
LILA.US	Liberty Latin America Ltd	20241014	9.66	9.66	9.52	9.59	198633	9.59	down	down	correct
LILAK.US	Liberty Latin America Ltd	20241014	9.51	9.56	9.42	9.49	417995	9.49	down	down	correct
LILM.US	Lilium NV	20241014	0.721	0.733	0.699	0.707	2695700	0.707	down	down	correct
LILMW.US	Lilium Equity Warrants	20241014	0.085	0.097	0.085	0.0949	22268	0.0949	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20241014	12.1	12.81	12.01	12.48	79694	12.48	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20241014	9.73	9.77	9.5301	9.65	97193	9.65	down	down	correct
LINK.US	Interlink Electronics Inc	20241014	3.5	3.5	3.25	3.25	5835	3.25	down	down	correct
LIQT.US	LiqTech International Inc	20241014	2.66	2.66	2.3	2.3	11565	2.3	down	up	incorrect
LITE.US	Lumentum Holdings Inc	20241014	68.68	69.4	67.88	69.23	1272007	69.23	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20241014	0.283	0.3075	0.27	0.281	94291	0.281	down	up	incorrect
LIVE.US	Live Ventures Incorporated	20241014	12.75	12.83	11.76	12.16	12208	12.16	down	up	incorrect
LIVN.US	LivaNova PLC	20241014	52.63	54.12	52.26	53.815	332650	53.815	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20241014	1.81	1.81	1.72	1.77	4935	1.77	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20241014	0.045	0.045	0.045	0.045	0	0.045
LTIFX.US	LTIFX	20241014	15.09	15.09	15.09	15.09	0	15.09
LKCO.US	Luokung Technology Corp	20241014	1.91	2.2075	1.91	1.975	48789	1.975	up	up	correct
LKFN.US	Lakeland Financial Corporation	20241014	63.68	64.86	62.995	64.37	64882	63.8964	up	up	correct
LKQ.US	LKQ Corporation	20241014	38.98	39.41	38.67	39.29	2007800	39.29	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20241014	90.73	92.39	90.4337	92.14	47958	92.14	up	up	correct
LMB.US	Limbach Holdings Inc	20241014	82.75	86.9967	82.47	84.74	202290	84.74	up	up	correct
LMFA.US	LM Funding America Inc	20241014	2.59	3.05	2.59	2.84	160797	2.84	up	up	correct
LMNR.US	Limoneira Company	20241014	27.49	27.55	27.2	27.5	26029	27.5	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20241014	0.16	0.16	0.16	0.16	500	0.16
LNSR.US	LENSAR Inc	20241014	4.9	5.65	4.786	5.53	55076	5.53	up	up	correct
LNT.US	Alliant Energy Corporation	20241014	59.82	60.48	59.64	60.38	977565	60.38	up	up	correct
LNTH.US	Lantheus Holdings Inc	20241014	113.1	113.8604	110.238	110.72	416661	110.72	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20241014	5.34	5.47	5.28	5.43	25791	5.43	up	up	correct
LOB.US	Live Oak Bancshares Inc	20241014	47.23	48.755	47.06	48.32	137114	48.32	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20241014	13.62	13.62	13.39	13.51	138910	13.51	down	up	incorrect
LOGC.US	LogicBio Therapeutics Inc	20241014	5.9	6.04	5.86	5.97	286500	5.97	up	down	incorrect
LOGI.US	Logitech International S.A	20241014	86.57	88.24	86.57	88.19	470942	88.19	up	up	correct
LOOP.US	Loop Industries Inc	20241014	1.85	1.87	1.6514	1.86	5478	1.86	up	up	correct
LOPE.US	Grand Canyon Education Inc	20241014	133.12	133.82	132.9	133.62	74850	133.62	up	up	correct
LOVE.US	The Lovesac Company	20241014	26.2	27.62	26.04	27.55	320847	27.55	up	up	correct
LPCN.US	Lipocine Inc	20241014	5.125	5.14	5.009	5.105	10188	5.105	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20241014	248.23	250.21	245.865	249.71	646797	249.71	up	up	correct
LPRO.US	Open Lending Corporation	20241014	5.72	5.875	5.68	5.85	233475	5.85	up	up	correct
LPSN.US	LivePerson Inc	20241014	1.15	1.17	1.13	1.14	888003	1.14	down	down	correct
LPTH.US	LightPath Technologies Inc	20241014	1.554	1.585	1.51	1.56	95719	1.56	up	up	correct
LPTX.US	Leap Therapeutics Inc	20241014	2.31	2.45	2.31	2.34	75564	2.34	up	down	incorrect
LQDA.US	Liquidia Corporation	20241014	11.1	11.66	11.02	11.135	573938	11.135	up	down	incorrect
LQDT.US	Liquidity Services Inc	20241014	22.49	22.62	22.29	22.6	54246	22.6	up	up	correct
LRCX.US	Lam Research Corporation	20241014	83.77	86.3	83.76	85.7	8155025	85.7	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20241014	23.85	24.2359	23.85	24.2359	1728	24.2359	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20241014	6.99	7.39	6.97	7.25	420428	7.25	up	down	incorrect
LSBK.US	Lake Shore Bancorp Inc	20241014	13.06	13.49	13.05	13.05	581	13.05	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20241014	52.28	52.8615	51.765	52.14	1539623	52.14	down	down	correct
LSEA.US	Landsea Homes Corporation	20241014	11.18	11.38	10.98	11.35	135338	11.35	up	up	correct
LSEAW.US	Landsea Homes Corporation	20241014	0.208	0.2394	0.2	0.2388	69221	0.2388	up	up	correct
LSTR.US	Landstar System Inc	20241014	187.82	189.495	185.03	189.07	175042	189.07	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20241014	14.91	14.91	14.91	14.91	0	14.91
LTBR.US	Lightbridge Corporation	20241014	3.2	3.8	3.2	3.75	524357	3.75	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20241014	14.03	14.03	14.03	14.03	0	14.03
LTCH.US	Latch Inc	20241014	0.45	0.46	0.45	0.46	7400	0.46	up	down	incorrect
LTRN.US	Lantern Pharma Inc	20241014	3.62	3.635	3.4818	3.55	21373	3.55	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20241014	0.43	0.459	0.43	0.43	127900	0.43
LTRPB.US	Liberty TripAdvisor Holdings Inc	20241014	4.5	4.5	4.5	4.5	0	4.5
LTRX.US	Lantronix Inc	20241014	4.05	4.16	3.981	4.11	472091	4.11	up	up	correct
LTRYW.US	Lottery Com	20241014	0.0112	0.0112	0.0112	0.0112	4206	0.0112
LUCD.US	Lucid Diagnostics Inc. Common Stock	20241014	0.78	0.7899	0.775	0.7794	111816	0.7794	down	down	correct
LULU.US	Lululemon Athletica Inc	20241014	278.5	287.19	272.9	286.76	2125700	286.76	up	down	incorrect
LUMO.US	Lumos Pharma Inc	20241014	3.9	4.0971	3.9	3.9	30584	3.9
LUNA.US	Luna Innovations Incorporated	20241014	1.91	1.91	1.6301	1.67	316879	1.67	down	down	correct
LUNG.US	Pulmonx Corporation	20241014	6.7	6.92	6.6	6.85	171882	6.85	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20241014	1.579	1.65	1.42	1.43	44554	1.43	down	down	correct
LVO.US	LiveOne Inc	20241014	0.7	0.7025	0.6499	0.655	373902	0.655	down	down	correct
LVTX.US	Lava Therapeutics B.V	20241014	1.64	1.65	1.56	1.59	36043	1.59	down	down	correct
LWAY.US	Lifeway Foods Inc	20241014	26.82	26.91	26.54	26.58	46769	26.58	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20241014	2.98	2.99	2.88	2.91	228994	2.91	down	down	correct
LX.US	LexinFintech Holdings Ltd	20241014	3.35	3.83	3.35	3.68	7858110	3.68	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20241014	2.84	2.95	2.84	2.95	7600	2.95	up	up	correct
LYFT.US	Lyft Inc	20241014	13.46	13.5	12.9601	13.26	15504010	13.26	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20241014	1.74	1.84	1.725	1.79	2466427	1.79	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20241014	1.17	1.22	1.15	1.19	782001	1.19	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20241014	0.2276	0.2327	0.221	0.2225	251390	0.2225	down	down	correct
LYTS.US	LSI Industries Inc	20241014	16.74	16.77	16.56	16.56	41259	16.56	down	up	incorrect
LZ.US	LegalZoom.com Inc	20241014	6.71	6.73	6.605	6.62	748867	6.62	down	down	correct
MANH.US	Manhattan Associates Inc	20241014	300.74	305.61	298.3401	304.64	528131	304.64	up	up	correct
MAPS.US	WM Technology Inc	20241014	0.86	0.887	0.86	0.8732	251113	0.8732	up	up	correct
MAPSW.US	WM Technology Inc	20241014	0.019	0.02	0.019	0.02	30820	0.02	up	down	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20241014	10.88	10.88	10.88	10.88	0	10.88
MAQCU.US	Maquia Capital Acquisition Corporation	20241014	11.02	11.02	11.02	11.02	0	11.02
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20241014	0.021	0.021	0.021	0.021	100	0.021
MAR.US	Marriott International Inc	20241014	261.22	263.34	260.42	261.56	1139700	261.56	up	down	incorrect
MARA.US	Marathon Digital Holdings Inc	20241014	16.79	17.96	16.34	16.98	65860600	16.98	up	up	correct
MARK.US	Remark Holdings Inc	20241014	0.1246	0.1348	0.112	0.112	189789	0.112	down	down	correct
MARPS.US	Marine Petroleum Trust	20241014	4.04	4.16	4.02	4.06	10911	4.06	up	up	correct
MASI.US	Masimo Corporation	20241014	141.55	145.235	140.94	144.35	651969	144.35	up	up	correct
MASS.US	908 Devices Inc	20241014	3.5	3.54	3.42	3.47	59594	3.47	down	down	correct
MAT.US	Mattel Inc	20241014	19.18	19.18	18.57	18.9	1929025	18.9	down	down	correct
MATW.US	Matthews International Corporation	20241014	21.99	21.99	21.63	21.66	108395	21.66	down	up	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20241014	5.22	5.72	4.98	5.65	707535	5.65	up	up	correct
MBCN.US	Middlefield Banc Corp	20241014	28.99	29.41	28.99	29.35	8939	29.35	up	down	incorrect
MBIN.US	Merchants Bancorp	20241014	44.97	45.315	44.4	45.11	161397	45.11	up	up	correct
MBINN.US	Merchants Bancorp	20241014	23.8	23.9	23.65	23.83	9600	23.83	up	down	incorrect
MBINO.US	Merchants Bancorp	20241014	25.22	25.27	25.09	25.09	33800	25.09	down	down	correct
MBIO.US	Mustang Bio Inc	20241014	0.221	0.2361	0.2114	0.2152	239199	0.2152	down	down	correct
MBNKP.US	Medallion Bank	20241014	25.2992	25.2992	25.17	25.17	1552	25.17	down	down	correct
MBOT.US	Microbot Medical Inc	20241014	1	1.01	0.96	0.9614	81417	0.9614	down	down	correct
MBRX.US	Moleculin Biotech Inc	20241014	2.41	2.5076	2.35	2.37	12464	2.37	down	down	correct
MBUU.US	Malibu Boats Inc	20241014	40.58	41.37	40.1205	41.28	170784	41.28	up	up	correct
MBWM.US	Mercantile Bank Corporation	20241014	43.95	44.16	43.32	43.4	54927	43.4	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20241014	11.69	11.69	11.69	11.69	0	11.69
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20241014	11.11	11.11	11.11	11.11	0	11.11
MCBS.US	MetroCity Bankshares Inc	20241014	30.15	30.805	30.15	30.64	23900	30.4096	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20241014	17.13	17.25	16.97	17.23	142668	17.23	up	down	incorrect
MCHP.US	Microchip Technology Incorporated	20241014	78.6	79.22	77.82	78.99	3852859	78.99	up	up	correct
MCHX.US	Marchex Inc	20241014	1.9	1.9	1.8256	1.86	4752	1.86	down	down	correct
MCRB.US	Seres Therapeutics Inc	20241014	0.7874	0.8597	0.7874	0.8359	1963590	0.8359	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20241014	75.53	75.55	75.01	75.33	164108	75.33	down	up	incorrect
MDB.US	MongoDB Inc	20241014	295.26	295.3821	287	289.14	697292	289.14	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20241014	213.07	216.25	211.3021	215.43	163182	215.43	up	up	correct
MDIA.US	MediaCo Holding Inc	20241014	1.11	1.2	1.11	1.16	27368	1.16	up	up	correct
MDJH.US	MDJM Ltd	20241014	0.547	0.578	0.5301	0.5504	20926	0.5504	up	up	correct
MDLZ.US	Mondelez International Inc	20241014	70.53	70.73	69.93	70.53	5143600	70.53
MDRR.US	Medalist Diversified REIT Inc	20241014	12.05	12.49	12.05	12.265	6789	12.205	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20241014	25.292	25.3	25.292	25.3	400	24.8007	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20241014	9.59	9.59	9	9.26	20621	9.26	down	down	correct
MDWD.US	MediWound Ltd	20241014	17.04	17.97	16.71	17.87	32475	17.87	up	up	correct
MDXG.US	MiMedx Group Inc	20241014	5.72	5.73	5.62	5.73	260352	5.73	up	down	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20241014	2	2.05	2	2.02	42937	2.02	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20241014	0.29	0.2991	0.286	0.2905	120309	5.81	up	up	correct
MEDP.US	Medpace Holdings Inc	20241014	350	354.015	346.04	353.5	227630	353.5	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20241014	7.08	7.24	7.032	7.085	8270	7.085	up	down	incorrect
MEIP.US	MEI Pharma Inc	20241014	2.67	2.7	2.63	2.67	24555	2.67
MELI.US	MercadoLibre Inc	20241014	2091.82	2105.0399	2073.41	2079.96	201783	2079.96	down	down	correct
MEOH.US	Methanex Corporation	20241014	41.62	42.14	41.25	41.82	194005	41.82	up	up	correct
MERC.US	Mercer International Inc	20241014	7.38	7.4	7.01	7.05	451071	7.05	down	up	incorrect
MESA.US	Mesa Air Group Inc	20241014	1.19	1.19	1.15	1.18	97426	1.18	down	down	correct
MESO.US	Mesoblast Limited	20241014	10.01	10.18	9.35	9.93	142637	9.93	down	down	correct
METC.US	Ramaco Resources Inc	20241014	11.08	11.26	10.92	11.09	320747	11.09	up	down	incorrect
METCL.US	METCL	20241014	25.82	26.05	25.82	26.05	1800	25.485	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20241014	1.86	1.86	1.6	1.7411	8168	1.7411	down	down	correct
MFIN.US	Medallion Financial Corp	20241014	8.23	8.44	8.2174	8.43	29085	8.43	up	down	incorrect
MGEE.US	MGE Energy Inc	20241014	90.75	91.39	90.25	90.7	49000	90.7	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20241014	11.24	11.2967	11.08	11.12	18662	11.12	down	down	correct
MGNI.US	Magnite Inc	20241014	12.25	12.405	12.16	12.4	667995	12.4	up	up	correct
MGNX.US	MacroGenics Inc	20241014	4.12	4.37	4.08	4.28	669070	4.28	up	up	correct
MGPI.US	MGP Ingredients Inc	20241014	79.42	80.72	78.93	79.64	139556	79.64	up	up	correct
MGRC.US	McGrath RentCorp	20241014	106.79	108.26	106.42	107.44	175165	106.9728	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20241014	4.24	4.64	4.2298	4.64	327984	4.64	up	up	correct
MGYR.US	Magyar Bancorp Inc	20241014	12.25	12.25	12.25	12.25	150	12.25
MHLD.US	Maiden Holdings Ltd	20241014	1.71	1.79	1.68	1.72	50771	1.72	up	up	correct
MIDD.US	The Middleby Corporation	20241014	132.65	138.15	131.87	137.8	493919	137.8	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20241014	1.22	1.31	1.219	1.28	446911	1.28	up	up	correct
MIND.US	MIND Technology Inc	20241014	3.75	3.76	3.7	3.75	31775	3.75
MINM.US	Minim Inc. Common Stock	20241014	1.86	1.86	1.7	1.7	1157	1.7	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20241014	39.93	40.31	39.6	39.77	114599	39.77	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20241014	1.43	1.5199	1.43	1.48	68119	1.48	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20241014	11.139	11.14	11.13	11.14	3200	11.14	up	up	correct
MITAU.US	Coliseum Acquisition Corp. Unit	20241014	11.06	11.06	11.06	11.06	0	11.06
MITK.US	Mitek Systems Inc	20241014	9	9.14	8.918	8.99	673779	8.99	down	down	correct
MKSI.US	MKS Instruments Inc	20241014	109.76	113.35	109.53	112.63	737978	112.63	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20241014	0.63	0.6598	0.6104	0.6171	126340	0.6171	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20241014	279.06	285.64	278.325	284.5	335810	284.5	up	down	incorrect
MLAB.US	Mesa Laboratories Inc	20241014	125.32	128.55	124.915	128.55	25144	128.55	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20241014	7.48	7.86	7.45	7.71	3158769	7.71	up	up	correct
MLKN.US	MillerKnoll Inc	20241014	23.94	24.45	23.8305	24.37	392874	24.37	up	up	correct
MMAT.US	Meta Materials Inc	20241014	0.3702	0.4999	0.3702	0.4997	13342	0.4997	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20241014	3.98	4	3.97	4	57582	4	up	down	incorrect
MMSI.US	Merit Medical Systems Inc	20241014	94.42	95.78	94.42	95.52	247670	95.52	up	up	correct
MMYT.US	MakeMyTrip Limited	20241014	102.66	105.71	102.0993	104.5	583863	104.5	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20241014	1.99	1.99	1.95	1.95	7362	1.95	down	up	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20241014	291.89	293.88	288.075	291.73	310058	291.73	down	down	correct
MNKD.US	MannKind Corporation	20241014	6.48	6.61	6.395	6.54	1607295	6.54	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20241014	5.56	5.86	5.47	5.81	885981	5.81	up	up	correct
MNOV.US	MediciNova Inc	20241014	1.76	1.79	1.75	1.77	3743	1.77	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20241014	5.37	5.5904	5.324	5.39	26545	5.39	up	up	correct
MNRO.US	Monro Inc	20241014	26.8	27.28	26.66	27.17	317048	27.17	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20241014	18.24	18.25	18.15	18.15	1446	18.15	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20241014	23.95	23.95	23.8	23.85	4563	23.85	down	down	correct
MNST.US	Monster Beverage Corporation	20241014	51.59	51.74	51.12	51.68	5564200	51.68	up	up	correct
MNTK.US	Montauk Renewables Inc	20241014	5.75	5.78	5.59	5.67	89941	5.67	down	up	incorrect
MNTS.US	Momentus Inc	20241014	0.686	0.705	0.601	0.66	4166626	0.66	down	up	incorrect
MNTSW.US	Momentus Inc	20241014	0.014	0.015	0.012	0.0122	397622	0.0122	down	down	correct
MNTX.US	Manitex International Inc	20241014	5.67	5.69	5.65	5.66	75417	5.66	down	down	correct
MODV.US	ModivCare Inc	20241014	16.61	16.79	16.4	16.69	117848	16.69	up	down	incorrect
MOFG.US	MidWestOne Financial Group Inc	20241014	28.28	28.59	27.93	28.59	99733	28.59	up	down	incorrect
MOGO.US	Mogo Inc	20241014	1.06	1.08	1.03	1.03	18238	1.03	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20241014	4.83	4.97	4.75	4.75	2593	4.75	down	down	correct
MOMO.US	Momo Inc	20241014	7.36	7.3895	7.18	7.19	774957	7.19	down	down	correct
MORN.US	Morningstar Inc	20241014	340.96	342.415	340.24	342.415	144089	342.415	up	up	correct
MOTS.US	Motus GI Holdings Inc	20241014	0.0398	0.0398	0.0345	0.0346	15687	0.0346	down	down	correct
MOVE.US	Movano Inc	20241014	0.33	0.3499	0.33	0.331	8255	4.965	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20241014	6.175	6.2498	6.036	6.18	75837	6.18	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20241014	30.44	30.57	30.11	30.31	21319	30.31	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20241014	947.12	954	935.01	943.21	422048	943.21	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20241014	5.03	5.11	4.92	5.08	4084238	5.08	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20241014	0.592	0.7	0.592	0.62	7500	0.62	up	up	correct
MRAM.US	Everspin Technologies Inc	20241014	6.36	6.4	6.27	6.33	97965	6.33	down	down	correct
MRBK.US	Meridian Corporation	20241014	12.81	13	12.81	12.85	7001	12.85	up	up	correct
MRCC.US	Monroe Capital Corporation	20241014	8.16	8.32	8.1467	8.24	54807	8.24	up	up	correct
MRCY.US	Mercury Systems Inc	20241014	36.2	36.235	35.49	35.85	398300	35.85	down	down	correct
MREO.US	Mereo BioPharma Group plc	20241014	4.29	4.49	4.2	4.47	683800	4.47	up	up	correct
MRIN.US	Marin Software Incorporated	20241014	2.16	2.16	2.11	2.13	19068	2.13	down	down	correct
MRKR.US	Marker Therapeutics Inc	20241014	2.67	4.06	2.67	3.39	380689	3.39	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20241014	2.56	2.69	2.56	2.62	2125	2.62	up	up	correct
MRNA.US	Moderna Inc	20241014	57.9	58.96	57.05	57.73	3361300	57.73	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20241014	1.8	1.82	1.76	1.8	564267	1.8
MRSN.US	Mersana Therapeutics Inc	20241014	1.97	2.1	1.93	2.06	565695	2.06	up	down	incorrect
MRTN.US	Marten Transport Ltd	20241014	16.48	16.795	16.26	16.73	312111	16.73	up	up	correct
MRUS.US	Merus N.V	20241014	53.3	53.63	51.44	52.17	597631	52.17	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20241014	7.99	8.28	7.79	8.26	1612371	8.26	up	down	incorrect
MRVL.US	Marvell Technology Inc	20241014	75	77.92	74.55	77.68	12347890	77.68	up	up	correct
MS.US	PO	20241014	20.54	20.6999	20.4001	20.69	83708	20.69	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20241014	22.8	23.1	22.55	22.88	38167	22.88	up	up	correct
MSEX.US	Middlesex Water Company	20241014	63.47	65.69	63.47	64.59	49583	64.59	up	up	correct
MSFIX.US	The Multi	20241014	11.59	11.59	11.59	11.59	0	11.59
MSFT.US	Microsoft Corporation	20241014	417.77	424.04	417.52	419.14	16653100	419.14	up	up	correct
MSGM.US	Motorsport Games Inc	20241014	1.31	1.311	1.19	1.21	26479	1.21	down	down	correct
MSTR.US	MicroStrategy Incorporated	20241014	224.48	227.15	201.43	201.67	31736609	201.67	down	up	incorrect
MSVB.US	Mid	20241014	14.1	14.1	14.1	14.1	0	14.1
MTC.US	Mmtec Inc	20241014	0.428	0.4566	0.4	0.453	2187151	0.453	up	up	correct
MTCH.US	Match Group Inc	20241014	37.59	37.92	37.39	37.79	4385482	37.79	up	up	correct
MTEM.US	Molecular Templates Inc	20241014	0.32	0.43	0.295	0.3899	7215798	0.3899	up	up	correct
MTEX.US	Mannatech Incorporated	20241014	7.45	7.8	7.43	7.65	6030	7.65	up	up	correct
MTLS.US	Materialise NV	20241014	5.08	5.1479	5.01	5.04	64269	5.04	down	up	incorrect
MTRX.US	Matrix Service Company	20241014	11.52	11.54	11.365	11.4	75969	11.4	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20241014	117.18	118.5464	115.33	116.64	218212	116.64	down	down	correct
MTTR.US	Matterport Inc	20241014	4.76	4.8	4.74	4.79	1596176	4.79	up	up	correct
MU.US	Micron Technology Inc	20241014	107.805	108.71	106.8	108.34	15021920	108.34	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20241014	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20241014	2.14	2.56	2.12	2.53	2211834	2.53	up	up	correct
MVBF.US	MVB Financial Corp	20241014	19.34	19.695	19.34	19.63	22655	19.63	up	down	incorrect
MVIS.US	MicroVision Inc	20241014	1.28	1.34	1.28	1.33	1325400	1.33	up	up	correct
MVST.US	Microvast Holdings Inc	20241014	0.2175	0.227	0.2082	0.214	3734655	0.214	down	down	correct
MVSTW.US	Microvast Holdings Inc	20241014	0.0193	0.0398	0.018	0.019	29119	0.019	down	down	correct
MXCT.US	MaxCyte Inc.	20241014	3.87	3.925	3.83	3.87	220104	3.87
MYFW.US	First Western Financial Inc	20241014	21.22	21.46	21.065	21.22	8601	21.22
MYGN.US	Myriad Genetics Inc	20241014	23.9	25.12	23.9	25.1	673551	25.1	up	down	incorrect
MYNA.US	Mynaric AG American Depository Shares	20241014	1.27	1.305	1.2013	1.3	20618	1.3	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20241014	0.34	0.34	0.28	0.32	2738985	0.32	down	down	correct
MYPS.US	Playstudios Inc	20241014	1.48	1.515	1.47	1.49	111184	1.49	up	up	correct
MYPSW.US	MYPSW	20241014	0.016	0.016	0.016	0.016	300	0.016
MYRG.US	MYR Group Inc	20241014	118.16	119.43	116.75	119.02	302945	119.02	up	up	correct
MYSZ.US	My Size Inc	20241014	1.53	1.56	1.4	1.4	12416	1.4	down	down	correct
NAII.US	Natural Alternatives International Inc	20241014	4.79	4.79	4.35	4.55	19286	4.55	down	up	incorrect
NAOV.US	NanoVibronix Inc	20241014	0.6666	0.8099	0.58	0.62	4240826	0.62	down	up	incorrect
NARI.US	Inari Medical Inc	20241014	41.8	43.8988	41.8	42.2	1132354	42.2	up	up	correct
NATH.US	Nathan's Famous Inc	20241014	84.1	84.94	81.86	84.59	19571	84.59	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20241014	13.12	13.15	12.9901	13.02	14448	13.02	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20241014	2.8	2.86	2.77	2.82	34112	2.82	up	up	correct
NAVI.US	Navient Corporation	20241014	15.74	15.745	15.45	15.48	374355	15.48	down	up	incorrect
NBIX.US	Neurocrine Biosciences Inc	20241014	115.13	116.685	115.03	116.44	623918	116.44	up	up	correct
NBN.US	Northeast Bank	20241014	80.9	86.16	80.9	83.62	47994	83.62	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20241014	10.92	10.92	10.92	10.92	300	10.92
NBSTU.US	Newbury Street Acquisition Corporation	20241014	10.51	10.51	10.51	10.51	0	10.51
NBTB.US	NBT Bancorp Inc	20241014	44.94	45.52	44.635	45.37	114395	45.37	up	down	incorrect
NBTX.US	Nanobiotix S.A	20241014	4.96	4.96	4.7401	4.91	10142	4.91	down	down	correct
NCMI.US	National CineMedia Inc	20241014	6.77	6.85	6.72	6.8	310129	6.8	up	down	incorrect
NCNA.US	NuCana plc	20241014	2.1	2.13	1.92	1.93	217497	1.93	down	down	correct
NCNO.US	nCino Inc	20241014	34.58	35.105	34.41	35.07	1317400	35.07	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20241014	17.76	17.84	17.76	17.76	2952	17.76
NCTY.US	The9 Limited	20241014	8.43	8.7	8.06	8.2	92875	8.2	down	down	correct
NDAQ.US	Nasdaq Inc	20241014	72.06	72.85	72	72.57	2933092	72.57	up	down	incorrect
NDLS.US	Noodles & Company	20241014	1.11	1.12	1.075	1.09	125246	1.09	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20241014	0.215	0.215	0.2038	0.209	990867	0.209	down	down	correct
NDSN.US	Nordson Corporation	20241014	256.27	258.3	255.81	257.87	136295	257.87	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20241014	27.41	27.48	26.6101	27.2	74269	27.2	down	down	correct
NEGG.US	Newegg Commerce Inc	20241014	0.6849	0.71	0.6849	0.7016	273578	0.7016	up	up	correct
NEO.US	NeoGenomics Inc	20241014	13.56	13.91	13.31	13.81	574502	13.81	up	up	correct
NEOG.US	Neogen Corporation	20241014	14.38	14.38	13.69	14.02	1899004	14.02	down	down	correct
NEON.US	Neonode Inc	20241014	8.6	9.03	8.34	8.61	212293	8.61	up	up	correct
NEPH.US	Nephros Inc	20241014	1.47	1.535	1.4479	1.5	12364	1.5	up	up	correct
NERV.US	Minerva Neurosciences Inc	20241014	2.64	2.68	2.58	2.58	9115	2.58	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20241014	8.5	8.65	8.5	8.65	1200	8.65	up	up	correct
NESRW.US	NESRW	20241014	0.7435	0.7435	0.7435	0.7435	599	0.7435
NEWT.US	Newtek Business Services Corp	20241014	12.89	13	12.83	12.97	134561	12.97	up	up	correct
NEXI.US	NexImmune Inc	20241014	0.265	0.2913	0.24	0.27	5470	0.27	up	up	correct
NEXT.US	NextDecade Corporation	20241014	5.66	5.67	5.41	5.56	1193803	5.56	down	up	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20241014	11.67	11.82	11.57	11.74	95870	11.74	up	up	correct
NFE.US	New Fortress Energy Inc	20241014	9.13	9.86	8.705	9.65	6688097	9.65	up	up	correct
NFLX.US	Netflix Inc	20241014	725	726.6196	711.3109	713	2797071	713	down	down	correct
NHTC.US	Natural Health Trends Corp	20241014	5.73	5.74	5.67	5.67	5462	5.67	down	down	correct
NICE.US	NICE Ltd	20241014	171.84	175.4799	170.271	173.29	486286	173.29	up	down	incorrect
NICHX.US	NICHX	20241014	27.23	27.23	27.23	27.23	0	27.23
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20241014	14.19	14.8	13.505	13.87	119840	13.87	down	down	correct
NIU.US	Niu Technologies	20241014	2.61	2.665	2.495	2.52	585162	2.52	down	down	correct
NKLA.US	Nikola Corporation	20241014	4.28	4.3	4.15	4.24	1686700	4.24	down	down	correct
NKSH.US	National Bankshares Inc	20241014	28.28	29.7	28.28	29.6	9554	29.6	up	up	correct
NKTR.US	Nektar Therapeutics	20241014	1.37	1.39	1.29	1.32	1588300	1.32	down	up	incorrect
NKTX.US	Nkarta Inc	20241014	3.87	4.155	3.87	3.94	627263	3.94	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20241014	4.6	4.6	4.46	4.59	14909	4.59	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20241014	0.009	0.018	0.009	0.009	4800	0.009
NMFC.US	New Mountain Finance Corporation	20241014	11.74	11.78	11.65	11.65	443520	11.65	down	down	correct
NMIH.US	NMI Holdings Inc	20241014	40.85	41.05	40.535	41	309761	41	up	up	correct
NMRD.US	Nemaura Medical Inc	20241014	0.0177	0.0217	0.0028	0.0028	12356	0.0028	down	down	correct
NMRK.US	Newmark Group Inc	20241014	14.69	14.905	14.62	14.84	1244083	14.84	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20241014	0.9699	0.9799	0.931	0.931	33487	0.931	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20241014	3.01	3.01	2.75	2.85	5372	2.85	down	down	correct
NNBR.US	NN Inc	20241014	3.84	3.99	3.82	3.97	44503	3.97	up	up	correct
NNDM.US	Nano Dimension Ltd	20241014	2.31	2.32	2.285	2.29	655500	2.29	down	down	correct
NNOX.US	Nano	20241014	6	6.27	5.96	5.99	734472	5.99	down	up	incorrect
NODK.US	NI Holdings Inc	20241014	15.515	15.515	15.085	15.21	11240	15.21	down	down	correct
NOTV.US	Inotiv Inc	20241014	1.83	1.84	1.76	1.76	52447	1.76	down	down	correct
NOVT.US	Novanta Inc	20241014	175.5	177.12	175.07	176.44	83330	176.44	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20241014	37	37	37	37	0	37
NOVVU.US	Nova Vision Acquisition Corp. Unit	20241014	41	41	41	41	0	41
NPABU.US	New Providence Acquisition Corp. II Unit	20241014	12.5	12.5	12.5	12.5	0	12.5
NPCE.US	NeuroPace Inc	20241014	6.705	6.82	6.38	6.46	33573	6.46	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20241014	2.49	2.63	2.44	2.54	30746	2.54	up	down	incorrect
NRC.US	National Research Corporation	20241014	18.89	19.18	18.71	19.04	49509	19.04	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20241014	12	12.085	11.92	11.97	277192	11.97	down	down	correct
NRIM.US	Northrim BanCorp Inc	20241014	69.97	70.81	69.6	70.39	14123	70.39	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20241014	23.51	25.58	23.24	25.16	741820	25.16	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20241014	16.66	16.66	16.66	16.66	0	16.66
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20241014	16.88	16.88	16.88	16.88	0	16.88
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20241014	16.9	16.9	16.9	16.9	0	16.9
NRXP.US	NRx Pharmaceuticals Inc	20241014	1.41	1.44	1.3	1.32	109957	1.32	down	down	correct
NSIT.US	Insight Enterprises Inc	20241014	215.21	220.58	214.44	219.3	90135	219.3	up	up	correct
NSPR.US	InspireMD Inc	20241014	2.6	2.71	2.5886	2.65	7085	2.65	up	up	correct
NSSC.US	Napco Security Technologies Inc	20241014	39.53	40.47	39.04	40.42	529334	40.42	up	up	correct
NSYS.US	Nortech Systems Incorporated	20241014	12.5	12.99	12.49	12.49	2289	12.49	down	down	correct
NTAP.US	NetApp Inc	20241014	127.13	127.8	126.66	126.86	824496	126.86	down	down	correct
NTCT.US	NetScout Systems Inc	20241014	21.84	21.929	21.42	21.55	333182	21.55	down	down	correct
NTES.US	NetEase Inc	20241014	85.4	86.99	84.75	85.01	1876343	85.01	down	down	correct
NTGR.US	NETGEAR Inc	20241014	20.85	20.94	20.49	20.69	138852	20.69	down	down	correct
NTIC.US	Northern Technologies International Corporation	20241014	12.56	12.88	12.5	12.5	25148	12.4303	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20241014	18.5	19.62	18.23	19.51	2390748	19.51	up	up	correct
NTNX.US	Nutanix Inc	20241014	65.71	65.86	63.9253	64.62	1602728	64.62	down	up	incorrect
NTRA.US	Natera Inc	20241014	130.01	133	128.58	131.86	590390	131.86	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20241014	7.98	8.14	7.6	8.09	27991	8.09	up	down	incorrect
NTRBW.US	Nutriband Inc. Warrant	20241014	2	2	1.96	1.96	400	1.96	down	down	correct
NTRS.US	Northern Trust Corporation	20241014	92.09	94.12	91.675	94.06	1005140	94.06	up	up	correct
NTRSO.US	Northern Trust Corporation	20241014	23.22	23.38	23	23.361	12500	23.361	up	up	correct
NTWK.US	NetSol Technologies Inc	20241014	3.2	3.3288	3.2	3.25	32217	3.25	up	up	correct
NURO.US	NeuroMetrix Inc	20241014	4.02	4.2	3.9643	4.085	8673	4.085	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20241014	103.36	106.32	102.91	103.29	171506	103.29	down	down	correct
NUWE.US	Nuwellis Inc	20241014	1.59	1.59	1.33	1.39	249189	1.39	down	up	incorrect
NUZE.US	NuZee Inc	20241014	0.4148	0.4148	0.3816	0.3999	246526	0.3999	down	down	correct
NVAX.US	Novavax Inc	20241014	12.43	13.3398	12.23	12.62	5644784	12.62	up	up	correct
NVCR.US	NovoCure Limited	20241014	15.67	16.14	15.5381	16.06	682160	16.06	up	up	correct
NVDA.US	NVIDIA Corporation	20241014	136.47	139.6	136.3	138.07	232347703	138.07	up	down	incorrect
NVEC.US	NVE Corporation	20241014	79.39	79.54	78.7735	79.46	9399	79.46	up	up	correct
NVEE.US	NV5 Global Inc	20241014	23.21	23.5	22.98	23.47	219642	23.47	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20241014	33.41	33.5	33.39	33.42	423906	33.42	up	up	correct
NVFY.US	Nova LifeStyle Inc	20241014	1.4	1.4	1.3	1.36	5423	1.36	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20241014	219.79	223.18	219.79	221.56	74619	221.56	up	up	correct
NVNO.US	enVVeno Medical Corp	20241014	3.28	3.3188	3.13	3.18	81559	3.18	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20241014	0.2659	0.2984	0.263	0.2932	328181	0.2932	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20241014	2.55	2.575	2.485	2.52	1494906	2.52	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20241014	4.2	4.28	4.05	4.13	67900	4.13	down	up	incorrect
NVVEW.US	Nuvve Holding Corp	20241014	0.03	0.0362	0.03	0.0316	74601	0.0316	up	up	correct
NWBI.US	Northwest Bancshares Inc	20241014	13.27	13.45	13.18	13.41	398803	13.41	up	up	correct
NWE.US	NorthWestern Corporation	20241014	55.33	56.14	55.21	55.6	496077	55.6	up	down	incorrect
NWFL.US	Norwood Financial Corp	20241014	28.49	28.5	28.2	28.2	3760	27.9107	down	down	correct
NWL.US	Newell Brands Inc	20241014	7.54	7.56	7.33	7.47	11362130	7.47	down	down	correct
NWPX.US	Northwest Pipe Company	20241014	44.51	44.815	44.0381	44.68	21123	44.68	up	up	correct
NWS.US	News Corporation	20241014	27.43	27.53	27.19	27.48	413000	27.48	up	up	correct
NWSA.US	News Corporation	20241014	25.99	26.105	25.78	26.04	1494356	26.04	up	up	correct
NXPI.US	NXP Semiconductors N.V	20241014	240.23	243.74	237.85	243.44	1965312	243.44	up	up	correct
NXST.US	Nexstar Media Group Inc	20241014	169.06	169.06	166.48	168.48	186508	168.48	down	down	correct
NXTC.US	NextCure Inc	20241014	1.44	1.5	1.37	1.4	25001	1.4	down	down	correct
NXTP.US	Nextplay Technologies Inc	20241014	0.0023	0.0023	0.0023	0.0023	0	0.0023
NYMT.US	New York Mortgage Trust Inc	20241014	5.49	5.57	5.4001	5.53	782014	5.53	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20241014	21.46	21.46	21.25	21.396	2100	21.396	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20241014	24.19	24.34	24.087	24.29	8800	24.29	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20241014	23.39	23.39	23.27	23.27	3228	23.27	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20241014	9.6	9.6	9.25	9.5	14834	9.5	down	down	correct
OB.US	Outbrain Inc	20241014	4.59	4.77	4.58	4.68	62879	4.68	up	up	correct
OBLG.US	Oblong Inc	20241014	3.89	3.9999	3.8201	3.89	18931	3.89
OBT.US	Orange County Bancorp Inc. Common Stock	20241014	56	56.49	54.83	55.94	17800	55.94	down	down	correct
OCAX.US	OCA Acquisition Corp	20241014	11.22	11.22	11.22	11.22	0	11.22
OCAXU.US	OCA Acquisition Corp	20241014	10	10	10	10	0	10
OCAXW.US	OCA Acquisition Corp	20241014	0.0255	0.0255	0.0255	0.0255	1000	0.0255
OCC.US	Optical Cable Corporation	20241014	2.56	2.5797	2.55	2.55	13005	2.55	down	down	correct
OCCI.US	OFS Credit Company Inc	20241014	7.45	7.5	7.42	7.45	770773	7.3353
OCCIO.US	OFS Credit Company Inc	20241014	24.79	24.796	24.675	24.713	2300	24.5858	down	down	correct
OCFC.US	OceanFirst Financial Corp	20241014	18.31	18.6	18.18	18.43	163465	18.43	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20241014	25.06	25.2	25	25.2	12321	25.2	up	up	correct
OCG.US	Oriental Culture Holding LTD	20241014	1.22	1.31	1.16	1.17	15088	1.17	down	down	correct
OCGN.US	Ocugen Inc	20241014	1	1.0075	0.9435	0.9499	3017812	0.9499	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20241014	16.35	16.4	16.3	16.39	416344	16.39	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20241014	9.8	10.51	9.6401	10.46	2860555	10.46	up	down	incorrect
OCUP.US	Ocuphire Pharma Inc	20241014	1.22	1.26	1.21	1.25	38890	1.25	up	up	correct
OCX.US	OncoCyte Corporation	20241014	3.01	3.1938	3	3.12	23660	3.12	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20241014	198.52	202.52	197.87	202.45	935500	202.45	up	up	correct
ODP.US	The ODP Corporation	20241014	29.94	30.29	29.71	30.14	328247	30.14	up	up	correct
OESX.US	Orion Energy Systems Inc	20241014	0.85	0.8699	0.844	0.86	30969	0.86	up	up	correct
OFED.US	Oconee Federal Financial Corp	20241014	14.47	14.47	14.47	14.47	0	14.47
OFIX.US	Orthofix Medical Inc	20241014	15.55	16.12	15.45	16.1	182717	16.1	up	up	correct
OFLX.US	Omega Flex Inc	20241014	48.67	49.43	48.67	49.17	11800	49.17	up	down	incorrect
OFS.US	OFS Capital Corporation	20241014	8.25	8.26	8.1	8.115	44824	8.115	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20241014	22.44	22.45	22.44	22.45	1200	22.1421	up	up	correct
OGI.US	OrganiGram Holdings Inc	20241014	1.73	1.7888	1.72	1.77	242971	1.77	up	up	correct
OKTA.US	Okta Inc	20241014	77.705	78.21	77.13	77.97	1341605	77.97	up	down	incorrect
OLB.US	The OLB Group Inc	20241014	2.37	2.6358	2.2646	2.3	35759	2.3	down	down	correct
OLED.US	Universal Display Corporation	20241014	206.93	207.8616	204.76	206.18	299662	206.18	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20241014	96.27	96.6	92.98	94.65	1194531	94.65	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20241014	11.7	12.08	11.65	11.73	252153	11.73	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20241014	2.27	2.27	2.185	2.22	1050314	2.22	down	down	correct
OM.US	Outset Medical Inc	20241014	0.6099	0.6174	0.5983	0.5983	357783	0.5983	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20241014	68.3	69.22	67.725	68.68	45050	68.68	up	up	correct
OMCL.US	Omnicell Inc	20241014	42.85	43.43	42.615	42.73	224816	42.73	down	down	correct
OMER.US	Omeros Corporation	20241014	3.88	4.01	3.86	3.97	164021	3.97	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20241014	0.62	0.629	0.5902	0.6105	417477	0.6105	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20241014	1.01	1.01	0.9417	0.9516	294562	0.9516	down	up	incorrect
OMIC.US	Singular Genomics Systems Inc. Common Stock	20241014	14.11	15.1899	14.01	14.76	7205	14.76	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20241014	0.151	0.151	0.151	0.151	4770	0.151
ON.US	ON Semiconductor Corporation	20241014	71	72.97	70.04	72.79	4935100	72.79	up	up	correct
ONB.US	Old National Bancorp	20241014	18.74	18.96	18.57	18.87	1009520	18.87	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20241014	1.12	1.14	1.05	1.05	47110	1.05	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20241014	1.26	1.26	1.12	1.15	1168007	1.15	down	down	correct
ONDS.US	Ondas Holdings Inc	20241014	0.923	1.02	0.91	0.9766	1010602	0.9766	up	up	correct
ONEW.US	OneWater Marine Inc	20241014	22.05	22.69	21.82	22.52	29036	22.52	up	up	correct
ONVO.US	Organovo Holdings Inc	20241014	0.4334	0.4599	0.4268	0.4268	41304	0.4268	down	up	incorrect
ONYXU.US	Onyx Acquisition Co. I Unit	20241014	11.31	11.31	11.31	11.31	1302	11.31
OPBK.US	OP Bancorp	20241014	12.98	13.32	12.96	13.12	47267	13.12	up	up	correct
OPCH.US	Option Care Health Inc	20241014	29.8	31.6	29.43	30.59	2937251	30.59	up	up	correct
OPEN.US	Opendoor Technologies Inc	20241014	1.9	1.95	1.82	1.93	29766230	1.93	up	up	correct
OPGN.US	OpGen Inc	20241014	1.8	1.8	1.65	1.65	1007	1.65	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20241014	4.564	4.59	4.53	4.53	10598	4.53	down	down	correct
OPI.US	Office Properties Income Trust	20241014	2.04	2.04	2	2.02	244431	2.0094	down	down	correct
OPINL.US	Office Properties Income Trust	20241014	14.24	14.24	14.16	14.2	13100	14.2	down	down	correct
OPK.US	OPKO Health Inc	20241014	1.46	1.49	1.44	1.47	2209660	1.47	up	down	incorrect
OPOF.US	Old Point Financial Corporation	20241014	19.04	19.04	19.02	19.03	1116	19.03	down	down	correct
OPRA.US	Opera Limited	20241014	15.8	15.8	15	15.3	536233	15.3	down	down	correct
OPRT.US	Oportun Financial Corporation	20241014	2.58	2.6	2.43	2.43	128296	2.43	down	down	correct
OPRX.US	OptimizeRx Corporation	20241014	6.63	6.72	6.49	6.58	92003	6.58	down	down	correct
OPT.US	Opthea Limited	20241014	5.38	5.45	4.7	4.9	40909	4.9	down	down	correct
OPTN.US	OptiNose Inc	20241014	0.67	0.7119	0.658	0.71	120725	0.71	up	up	correct
ORGN.US	Origin Materials Inc	20241014	1.44	1.45	1.39	1.44	731469	1.44
ORGNW.US	Origin Materials Inc Warrant	20241014	0.0925	0.1	0.0925	0.0928	7562	0.0928	up	down	incorrect
ORGO.US	Organogenesis Holdings Inc	20241014	3.07	3.125	3.04	3.09	2587909	3.09	up	up	correct
ORGS.US	Orgenesis Inc	20241014	3.69	3.7113	3.03	3.21	47354	3.21	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20241014	9.33	9.82	9.25	9.54	489930	9.54	up	up	correct
OWSCX.US	OWSCX	20241014	19.34	19.34	19.34	19.34	0	19.34
ORLY.US	O'Reilly Automotive Inc	20241014	1185.16	1203.95	1182.3199	1202.59	207500	1202.59	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20241014	2.38	2.41	2.3644	2.38	66159	2.38
ORRF.US	Orrstown Financial Services Inc	20241014	35.84	36.32	35.71	36.14	36089	36.14	up	down	incorrect
OSBC.US	Old Second Bancorp Inc	20241014	15.51	15.68	15.41	15.57	187005	15.5135	up	up	correct
OSIS.US	OSI Systems Inc	20241014	147.91	149.48	147.01	149.44	78191	149.44	up	up	correct
OSPN.US	OneSpan Inc	20241014	15.78	15.94	15.51	15.915	228721	15.915	up	up	correct
OSS.US	One Stop Systems Inc	20241014	2.37	2.69	2.37	2.59	68359	2.59	up	up	correct
OSUR.US	OraSure Technologies Inc	20241014	4.11	4.125	4.03	4.05	352809	4.05	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20241014	16.77	16.94	16.65	16.9	169363	16.9	up	down	incorrect
OTEX.US	Open Text Corporation	20241014	33.89	33.9	33.38	33.62	326715	33.62	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20241014	5.13	5.27	5.03	5.09	204929	5.09	down	up	incorrect
OTLY.US	Oatly Group AB	20241014	0.8007	0.8391	0.79	0.8316	1778091	0.8316	up	up	correct
OTRK.US	Ontrak Inc	20241014	2.45	2.85	2.45	2.53	476379	2.53	up	up	correct
OTRKP.US	Ontrak Inc	20241014	0.222	0.23	0.222	0.23	2600	0.23	up	up	correct
OTTR.US	Otter Tail Corporation	20241014	77.47	79.215	77.13	78.57	257118	78.57	up	up	correct
OUST.US	WT	20241014	0.0689	0.0689	0.055	0.0571	17294	0.0571	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20241014	23.59	23.59	23.05	23.05	787	22.8396	down	down	correct
OVID.US	Ovid Therapeutics Inc	20241014	1.19	1.19	1.1	1.14	117565	1.14	down	down	correct
OVLY.US	Oak Valley Bancorp	20241014	26.31	27.2	26.06	27.2	7643	27.2	up	up	correct
OXBR.US	Oxbridge Re Holdings Limited	20241014	2.43	2.8112	2.43	2.63	9394	2.63	up	down	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20241014	0.189	0.189	0.1301	0.1353	4268	0.1353	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20241014	5.31	5.31	5.28	5.29	4290769	5.1998	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20241014	24.593	24.63	24.593	24.63	1100	24.63	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20241014	24.03	24.07	24.03	24.0652	1844	23.9352	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20241014	2.92	2.94	2.91	2.93	506087	2.8956	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20241014	23.14	23.49	23.14	23.32	2100	22.976	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20241014	24.8	24.83	24.7	24.83	900	24.4373	up	up	correct
OZK.US	Bank OZK	20241014	43.62	44.29	43.265	44.02	755583	44.02	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20241014	19.07	19.39	19.02	19.294	44800	19.294	up	up	correct
PAA.US	Plains All American Pipeline L.P	20241014	17.71	17.77	17.5511	17.67	1370248	17.67	down	down	correct
PAAS.US	Pan American Silver Corp	20241014	22.07	22.2965	21.71	22.03	1548935	22.03	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20241014	1.87	2.095	1.87	2.05	10757130	2.05	up	up	correct
PAGP.US	Plains GP Holdings L.P	20241014	18.8	18.92	18.71	18.78	779630	18.78	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20241014	23.67	24.38	23.67	24.29	176959	24.29	up	down	incorrect
PALI.US	Palisade Bio Inc	20241014	3.41	3.41	3.16	3.41	17516	3.41
PALT.US	Paltalk Inc. Common Stock	20241014	2.51	2.525	2.35	2.39	84220	2.39	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20241014	6.72	6.74	6.4657	6.49	134030	6.49	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20241014	376.99	377.13	369.79	373.91	1494881	373.91	down	down	correct
PASG.US	Passage Bio Inc	20241014	0.6169	0.62	0.5735	0.6011	75893	0.6011	down	down	correct
PATK.US	Patrick Industries Inc	20241014	141.24	141.915	140.4001	141.5	98008	141.5	up	up	correct
PAVM.US	PAVmed Inc	20241014	1.17	1.21	1.06	1.1	15898	1.1	down	up	incorrect
PAX.US	Patria Investments Limited	20241014	11.19	11.42	11.11	11.41	638784	11.41	up	up	correct
PAYS.US	PaySign Inc	20241014	3.65	3.8	3.57	3.77	121414	3.77	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20241014	7.92	7.95	7.84	7.88	2417251	7.88	down	down	correct
PAYX.US	Paychex Inc	20241014	139.1	142.73	138.58	142.35	1430117	142.35	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20241014	14.93	14.93	14.93	14.93	112	14.93
PBFS.US	Pioneer Bancorp Inc	20241014	11.01	11.08	10.9	10.94	15485	10.94	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20241014	15.85	16.29	15.85	16.16	5246	16.062	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20241014	0.345	0.38	0.345	0.36	2995	0.36	up	up	correct
PBPB.US	Potbelly Corporation	20241014	8.16	8.23	8.0601	8.19	82576	8.19	up	up	correct
PBYI.US	Puma Biotechnology Inc	20241014	2.88	2.88	2.8014	2.85	140433	2.85	down	down	correct
PCAR.US	PACCAR Inc	20241014	106.55	108.37	106.1277	108.22	2721219	108.22	up	up	correct
PCB.US	PCB Bancorp	20241014	18.58	18.61	18.55	18.59	6700	18.59	up	up	correct
PCH.US	PotlatchDeltic Corporation	20241014	42.77	43.355	42.66	43.01	283593	43.01	up	up	correct
PCRX.US	Pacira BioSciences Inc	20241014	16.25	16.39	15.92	16.32	376111	16.32	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20241014	1.3	1.31	1.24	1.24	17724	1.24	down	down	correct
PCT.US	PureCycle Technologies Inc	20241014	9.41	9.495	9.24	9.37	1180769	9.37	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20241014	12.88	12.88	12.88	12.88	0	12.88
PCTTW.US	PureCycle Technologies Inc	20241014	2.55	2.9	2.55	2.855	1486	2.855	up	up	correct
PCTY.US	Paylocity Holding Corporation	20241014	164.83	168.33	164.5	168.22	170272	168.22	up	down	incorrect
PCVX.US	Vaxcyte Inc	20241014	114.85	115.1	112.67	113.11	490873	113.11	down	down	correct
PCYO.US	Pure Cycle Corporation	20241014	10.78	10.8769	10.59	10.62	21826	10.62	down	down	correct
PDCO.US	Patterson Companies Inc	20241014	20.69	21.12	20.57	20.91	659907	20.6523	up	up	correct
PDD.US	Pinduoduo Inc	20241014	140.54	142.39	134.99	136.03	17579300	136.03	down	down	correct
PDEX.US	Pro	20241014	28.9	28.98	27.99	27.99	18937	27.99	down	down	correct
PDFS.US	PDF Solutions Inc	20241014	31.12	31.595	31.005	31.3	75054	31.3	up	up	correct
PDLB.US	PDL Community Bancorp	20241014	11.46	11.55	11.34	11.37	37324	11.37	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20241014	3.4	3.4013	3.265	3.28	204758	3.28	down	up	incorrect
PDSKX.US	PDSKX	20241014	26.08	26.08	26.08	26.08	0	26.08
PDSRX.US	PDSRX	20241014	25.94	25.94	25.94	25.94	0	25.94
PDSYX.US	PDSYX	20241014	26.37	26.37	26.37	26.37	0	26.37
PEB.US	PH	20241014	20.6499	20.6499	20.455	20.61	4328	20.61	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20241014	25.04	25.1	24.81	24.82	7098	24.82	down	down	correct
PEBO.US	Peoples Bancorp Inc	20241014	30.41	30.83	30.22	30.8	107710	30.8	up	down	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20241014	36.08	36.74	36.035	36.49	469410	36.3868	up	down	incorrect
PEGA.US	Pegasystems Inc	20241014	73.87	74.065	72.968	73.47	232555	73.47	down	down	correct
PENN.US	Penn National Gaming Inc	20241014	18.39	18.71	18.39	18.48	2155218	18.48	up	up	correct
PEP.US	PepsiCo Inc	20241014	174.955	176.27	174.44	176.1	4536048	176.1	up	up	correct
PERI.US	Perion Network Ltd	20241014	7.86	7.89	7.73	7.83	233107	7.83	down	down	correct
PESI.US	Perma	20241014	13.25	13.39	12.99	13.16	71527	13.16	down	up	incorrect
PETQ.US	PetIQ Inc	20241014	30.92	30.92	30.87	30.88	293458	30.88	down	down	correct
PETS.US	PetMed Express Inc	20241014	3.9	4.015	3.85	4	179102	4	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20241014	0.545	0.5698	0.545	0.5698	37833	0.5698	up	up	correct
PETZ.US	TDH Holdings Inc	20241014	1.23	1.3584	1.23	1.314	59613	1.314	up	up	correct
PFALX.US	PFALX	20241014	7.23	7.23	7.23	7.23	0	7.23
PFBC.US	Preferred Bank	20241014	82.18	82.67	81.74	82.57	40821	82.57	up	up	correct
PFC.US	Premier Financial Corp	20241014	23.8	24.165	23.64	23.95	63451	23.95	up	up	correct
PFFLX.US	PFFLX	20241014	7.23	7.23	7.23	7.23	0	7.23
PFG.US	Principal Financial Group Inc	20241014	89.2	89.96	88.8331	89.71	1293015	89.71	up	up	correct
PFIE.US	Profire Energy Inc	20241014	1.71	1.73	1.695	1.71	57778	1.71
PFIS.US	Peoples Financial Services Corp	20241014	45.4452	47.48	45.4452	47.09	4927	47.09	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20241014	7.23	7.23	7.23	7.23	0	7.23
PFLT.US	PennantPark Floating Rate Capital Ltd	20241014	11.7	11.76	11.67	11.74	765345	11.638	up	up	correct
PFMT.US	Performant Financial Corporation	20241014	3.68	3.705	3.6	3.66	49235	3.66	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20241014	10.85	11	10.76	10.99	1610	10.99	up	down	incorrect
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20241014	10.87	10.87	10.87	10.87	0	10.87
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20241014	0.0298	0.0298	0.025	0.025	4800	0.025	down	down	correct
PFX.US	Phenixfin Corporation	20241014	48.4716	48.4716	48	48	524	48	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20241014	22.565	22.573	22.53	22.573	700	22.573	up	down	incorrect
PGC.US	Peapack	20241014	28.65	29.4	28.2452	29.3	51293	29.3	up	up	correct
PGEN.US	Precigen Inc	20241014	0.8854	0.9196	0.879	0.903	463177	0.903	up	up	correct
PGNY.US	Progyny Inc	20241014	16.13	16.13	15.54	15.73	2597368	15.73	down	down	correct
PHAR.US	Pharming Group NV	20241014	8.6236	8.798	8.36	8.5101	8195	8.5101	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20241014	15.13	15.785	14.45	15.28	1189647	15.28	up	up	correct
PIIVX.US	PIIVX	20241014	40.27	40.27	40.27	40.27	0	40.27
PHIO.US	Phio Pharmaceuticals Corp	20241014	2.6	2.7	2.56	2.69	11121	2.69	up	up	correct
PHUN.US	Phunware Inc	20241014	4.6	4.78	4.42	4.7	2070300	4.7	up	up	correct
PHVS.US	Pharvaris N.V	20241014	19.6	20.9	19.53	20.56	101560	20.56	up	up	correct
PI.US	Impinj Inc	20241014	238	239.88	235.6501	238.58	398164	238.58	up	up	correct
PINC.US	Premier Inc	20241014	19.41	19.495	19.26	19.37	461256	19.37	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20241014	16.25	16.3	16.25	16.271	1500	16.271	up	up	correct
PIXY.US	ShiftPixy Inc	20241014	9.07	10.3125	8.03	9.66	111201	9.66	up	up	correct
PKBK.US	Parke Bancorp Inc	20241014	20.694	20.79	20.48	20.65	14050	20.65	down	down	correct
PKOH.US	Park	20241014	29.83	29.89	29.74	29.79	8389	29.79	down	up	incorrect
PLAB.US	Photronics Inc	20241014	24.24	24.59	24.105	24.14	272728	24.14	down	up	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20241014	32.98	34.54	32.894	33.96	1161423	33.96	up	down	incorrect
PLBC.US	Plumas Bancorp	20241014	39.05	39.35	38.675	39.35	7954	39.35	up	up	correct
PLBY.US	PLBY Group Inc	20241014	0.7676	0.78	0.7149	0.715	197484	0.715	down	down	correct
PLCE.US	The Children's Place Inc	20241014	13.41	14.58	13.41	14.06	519231	14.06	up	up	correct
PLL.US	Piedmont Lithium Inc	20241014	14.3	14.48	12.7001	13.35	1636074	13.35	down	down	correct
PLMR.US	Palomar Holdings Inc	20241014	96.5	98.12	96.07	97.79	74983	97.79	up	down	incorrect
PLPC.US	Preformed Line Products Company	20241014	123.11	123.51	122.22	123	5696	123	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20241014	13.57	13.84	13.11	13.73	730063	13.73	up	up	correct
PLSE.US	Pulse Biosciences Inc	20241014	17.02	17.36	16.34	16.52	114452	16.52	down	down	correct
PLTK.US	Playtika Holding Corp	20241014	7.5	7.51	7.435	7.5	320898	7.5
PLUG.US	Plug Power Inc	20241014	2.1	2.12	2.04	2.08	25442439	2.08	down	up	incorrect
PLUS.US	ePlus inc	20241014	100.4	101.89	100.36	101.67	76236	101.67	up	up	correct
PLXS.US	Plexus Corp	20241014	136.78	138.19	136.78	137.93	58737	137.93	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20241014	8.27	8.32	8.22	8.31	708563	8.31	up	down	incorrect
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20241014	1.82	1.82	1.73	1.73	12123	1.73	down	up	incorrect
PMD.US	Psychemedics Corporation	20241014	2.32	2.32	2.31	2.31	19274	2.31	down	down	correct
PMT.US	PC	20241014	21.2	21.2	21.08	21.1	13921	21.1	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20241014	24.0543	24.24	23.4393	23.78	10570	23.78	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20241014	1.5	1.51	1.48	1.5	75699	1.5
PNBK.US	Patriot National Bancorp Inc	20241014	1.64	1.65	1.49	1.49	20741	1.49	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20241014	99.09	100.09	98.16	99.31	615285	99.31	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20241014	24.458	24.6	24.458	24.6	14200	24.6	up	up	correct
PNNT.US	PennantPark Investment Corporation	20241014	7	7.04	6.98	7.03	379831	6.9497	up	down	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20241014	162.77	167.4	160	167.4	7089	167.4	up	up	correct
PNTG.US	The Pennant Group Inc	20241014	34.13	35.01	34.035	34.79	230306	34.79	up	down	incorrect
POAI.US	Predictive Oncology Inc	20241014	0.63	0.63	0.601	0.6149	37921	0.6149	down	down	correct
PODD.US	Insulet Corporation	20241014	233.73	234.18	230.37	232.51	386979	232.51	down	up	incorrect
POLA.US	Polar Power Inc	20241014	0.48	0.495	0.45	0.478	181264	0.478	down	down	correct
POOL.US	Pool Corporation	20241014	365.06	368.69	362.57	368.31	208902	368.31	up	up	correct
POWI.US	Power Integrations Inc	20241014	64.03	65	63.73	64.95	256564	64.95	up	up	correct
POWL.US	Powell Industries Inc	20241014	262.9	268.52	261.46	266.48	284216	266.48	up	down	incorrect
POWW.US	AMMO Inc	20241014	1.3	1.32	1.29	1.3	347049	1.3
POWWP.US	AMMO Inc	20241014	23.38	23.38	22.99	22.99	1600	22.99	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20241014	25.93	26.53	25.605	26.39	368446	26.39	up	up	correct
PPBT.US	Purple Biotech Ltd	20241014	4.06	4.11	4	4.1	4263	4.1	up	down	incorrect
PPC.US	Pilgrim's Pride Corporation	20241014	44.61	45.37	44.335	45.12	818351	45.12	up	up	correct
PPIH.US	Perma	20241014	13.44	13.6894	13.1501	13.4	48228	13.4	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20241014	5.92	6.05	5.78	5.84	66549	5.84	down	down	correct
PPTA.US	Midas Gold Corp.	20241014	9.49	9.51	9.145	9.3	152681	9.3	down	down	correct
PRAA.US	PRA Group Inc	20241014	21.39	21.5	20.85	20.99	262980	20.99	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20241014	66.27	70.795	64.85	70.04	470514	70.04	up	up	correct
PRCH.US	Porch Group Inc	20241014	1.43	1.48	1.37	1.48	174800	1.48	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20241014	71.7	74.22	71.166	72.99	630617	72.99	up	down	incorrect
PRDEX.US	PREDEX Funds	20241014	23.4	23.4	23.4	23.4	0	23.4
PRDO.US	Perdoceo Education Corporation	20241014	21.05	21.49	20.91	21.41	241003	21.41	up	down	incorrect
PRFX.US	PainReform Ltd	20241014	0.58	0.6001	0.5345	0.5998	85687	0.5998	up	up	correct
PRGS.US	Progress Software Corporation	20241014	65.35	66.3	65.135	66.25	756413	66.25	up	down	incorrect
PRIM.US	Primoris Services Corporation	20241014	61.5	62.145	61.205	61.32	408291	61.32	down	down	correct
PRIVX.US	Sharespost 100 Fund	20241014	39.55	39.55	39.55	39.55	0	39.55
PRLD.US	Prelude Therapeutics Incorporated	20241014	1.98	1.98	1.91	1.94	366930	1.94	down	down	correct
PRLVX.US	PRLVX	20241014	38.86	38.86	38.86	38.86	0	38.86
PROC.US	Procaps Group S.A. Ordinary Shares	20241014	1.81	2	1.7701	1.99	42730	1.99	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20241014	0.024	0.0271	0.024	0.0271	841	0.0271	up	up	correct
PROF.US	Profound Medical Corp	20241014	7.7	7.84	7.58	7.8	41089	7.8	up	up	correct
PROV.US	Provident Financial Holdings Inc	20241014	14.41	14.55	14.41	14.55	650	14.55	up	down	incorrect
PTC.US	PTC Inc	20241014	181.99	186.11	181.99	185.5	681075	185.5	up	up	correct
PRPH.US	ProPhase Labs Inc	20241014	2.47	2.47	2.31	2.4	6024	2.4	down	down	correct
PRPL.US	Purple Innovation Inc	20241014	0.8973	0.92	0.8888	0.8997	162991	0.8997	up	up	correct
PRPO.US	Precipio Inc	20241014	6.61	6.64	6.0126	6.425	12583	6.425	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20241014	1.85	1.88	1.77	1.81	83415	1.81	down	up	incorrect
PRTA.US	Prothena Corporation plc	20241014	17.09	17.58	17.09	17.32	276277	17.32	up	down	incorrect
PRTC.US	PureTech Health plc	20241014	19.89	20.36	19.81	20.36	3816	20.36	up	up	correct
PRTG.US	Portage Biotech Inc	20241014	7.05	7.45	6.7001	7.3899	42309	7.3899	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20241014	6.375	6.4	6.21	6.24	24066	6.24	down	down	correct
PRTS.US	CarParts.com Inc	20241014	0.802	0.817	0.79	0.8037	150036	0.8037	up	up	correct
PRVA.US	Privia Health Group Inc	20241014	17.58	17.825	17.47	17.76	766131	17.76	up	up	correct
PSA.US	PQ	20241014	18.8	19	18.8	19	9720	19	up	up	correct
PSEC.US	Prospect Capital Corporation	20241014	5.08	5.13	5.04	5.11	1788478	5.0525	up	up	correct
PSHG.US	Performance Shipping Inc	20241014	1.93	1.93	1.87	1.89	10900	1.89	down	down	correct
PSMT.US	PriceSmart Inc	20241014	90.84	90.9	89.68	90.5	150140	90.5	down	down	correct
PSNL.US	Personalis Inc	20241014	4.73	4.79	4.52	4.57	561494	4.57	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20241014	17.99	17.99	17.99	17.99	0	17.99
PSTV.US	Plus Therapeutics Inc	20241014	1.42	1.42	1.2	1.32	74855	1.32	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20241014	2.54	2.55	2.465	2.5	219991	2.5	down	down	correct
PT.US	Pintec Technology Holdings Limited	20241014	0.95	1.02	0.8847	0.92	86359	0.92	down	down	correct
PTCT.US	PTC Therapeutics Inc	20241014	38.51	39.74	38.51	39.14	734033	39.14	up	up	correct
PTDEX.US	PREDEX	20241014	23.47	23.47	23.47	23.47	0	23.47
PTEN.US	Patterson	20241014	8.17	8.26	8.075	8.25	5410722	8.25	up	down	incorrect
PTGX.US	Protagonist Therapeutics Inc	20241014	44.96	46.9	44.77	46.35	601929	46.35	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20241014	0.505	0.539	0.505	0.5301	11775	0.5301	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20241014	12.46	12.46	12.105	12.26	705686	12.26	down	up	incorrect
PTMN.US	Portman Ridge Finance Corporation	20241014	18.2	18.29	18.18	18.27	20944	18.27	up	down	incorrect
PTON.US	Peloton Interactive Inc	20241014	4.92	5.49	4.7502	5.4	20873561	5.4	up	down	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20241014	0.31	0.32	0.292	0.305	195400	0.305	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20241014	17.7	17.71	17.41	17.41	5000	17.41	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20241014	11.72	12.055	11.583	12.04	167948	12.04	up	up	correct
PUBM.US	PubMatic Inc	20241014	15.16	15.28	15.06	15.12	269998	15.12	down	down	correct
PUCK.US	Goal Acquisitions Corp	20241014	11.5	11.5	11.5	11.5	0	11.5
PUCKU.US	Goal Acquisitions Corp	20241014	10.85	10.85	10.85	10.85	0	10.85
PULM.US	Pulmatrix Inc	20241014	2.02	2.1199	2.02	2.11	1992	2.11	up	up	correct
PVBC.US	Provident Bancorp Inc	20241014	10.8771	10.8771	10.48	10.525	18064	10.525	down	down	correct
PWDEX.US	PREDEX	20241014	23.47	23.47	23.47	23.47	0	23.47
PWOD.US	Penns Woods Bancorp Inc	20241014	24.425	24.56	24.425	24.55	4080	24.55	up	up	correct
PWP.US	Perella Weinberg Partners	20241014	21.39	21.685	21.23	21.37	193187	21.37	down	down	correct
PXLW.US	Pixelworks Inc	20241014	0.8	0.95	0.8	0.9183	570284	0.9183	up	up	correct
PXS.US	Pyxis Tankers Inc	20241014	5.02	5.02	4.94	4.94	12334	4.94	down	up	incorrect
PXSAP.US	Pyxis Tankers Inc	20241014	24.9658	24.97	24.9658	24.97	631	24.97	up	up	correct
PYCR.US	Paycor HCM Inc. Common Stock	20241014	13.33	13.465	13.1382	13.39	345051	13.39	up	up	correct
PYPD.US	PolyPid Ltd	20241014	3.47	3.75	3.33	3.41	12500	3.41	down	down	correct
PYPL.US	PayPal Holdings Inc	20241014	80.34	80.98	79.82	80.67	5865449	80.67	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20241014	3.23	3.23	3.14	3.19	251528	3.19	down	down	correct
PZZA.US	Papa John's International Inc	20241014	50.53	50.53	48.89	49.54	832719	49.54	down	down	correct
QCOM.US	QUALCOMM Incorporated	20241014	171.34	178.87	170.9	178.04	9933613	178.04	up	up	correct
QCRH.US	QCR Holdings Inc	20241014	77.91	78.57	77.06	78.195	43150	78.195	up	down	incorrect
QDEL.US	Quidel Corporation	20241014	41.23	41.34	40.32	40.49	714504	40.49	down	down	correct
QFIN.US	360 DigiTech Inc	20241014	32.95	33.48	32.56	32.97	1150158	32.97	up	up	correct
QH.US	Quhuo Limited	20241014	1.43	1.7957	1.43	1.5	510618	1.5	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20241014	2.8	2.98	2.8	2.92	128130	2.92	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20241014	0.1679	0.1729	0.1613	0.1684	53951	0.1684	up	down	incorrect
QLYS.US	Qualys Inc	20241014	126.52	128.18	123.96	125.44	420409	125.44	down	up	incorrect
QMCO.US	Quantum Corporation	20241014	3.38	3.979	3.2408	3.85	46881	3.85	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20241014	0.52	0.5299	0.5001	0.51	38079	0.51	down	down	correct
QNST.US	QuinStreet Inc	20241014	19.36	19.44	18.92	19.15	176542	19.15	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20241014	25.44	25.5	25.32	25.39	26700	25.39	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20241014	8.21	8.27	8.045	8.09	26045	8.09	down	down	correct
QRTEA.US	Qurate Retail Inc	20241014	0.5936	0.6297	0.59	0.6065	3147816	0.6065	up	up	correct
QRTEB.US	Qurate Retail Inc	20241014	3.91	3.985	3.828	3.83	1952	3.83	down	down	correct
QRTEP.US	Qurate Retail Inc	20241014	41	41	40.63	40.9	20700	40.9	down	down	correct
QRVO.US	Qorvo Inc	20241014	102.5	104.76	101.59	104.58	1230354	104.58	up	up	correct
QSI.US	Quantum	20241014	0.8246	0.8549	0.7945	0.8101	339452	0.8101	down	down	correct
QSIAW.US	Quantum	20241014	0.08	0.08	0.0791	0.0797	8004	0.0797	down	down	correct
QTRX.US	Quanterix Corporation	20241014	11.7	12.23	11.6425	12.23	314331	12.23	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20241014	0.7398	0.7398	0.7103	0.725	589628	0.725	down	down	correct
QUIK.US	QuickLogic Corporation	20241014	8.81	9.15	8.7132	9.06	103723	9.06	up	up	correct
QURE.US	uniQure N.V	20241014	5.7	5.72	5.45	5.64	978017	5.64	down	up	incorrect
RAIL.US	FreightCar America Inc	20241014	13.12	13.12	11.42	12.01	571669	12.01	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20241014	2.53	3.34	2.51	3.18	55213512	3.18	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20241014	1.82	1.93	1.805	1.93	199818	1.93	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20241014	54.72	56.74	54.68	56.19	557042	56.19	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20241014	2.45	2.72	2.39	2.67	55046	2.67	up	up	correct
RBB.US	RBB Bancorp	20241014	23.27	23.6	23.05	23.58	44305	23.58	up	up	correct
RBBN.US	Ribbon Communications Inc	20241014	3.36	3.4	3.28	3.3	150607	3.3	down	down	correct
RBCAA.US	Republic Bancorp Inc	20241014	65.51	65.88	65.12	65.2	8509	65.2	down	up	incorrect
RBCN.US	Rubicon Technology Inc	20241014	1.23	1.23	1.23	1.23	200	1.23
RBKB.US	Rhinebeck Bancorp Inc	20241014	9.42	9.5	9.3177	9.32	4011	9.32	down	down	correct
RCAT.US	Red Cat Holdings Inc	20241014	3.5	3.94	3.4425	3.65	3363509	3.65	up	up	correct
RCEL.US	AVITA Medical Inc	20241014	10.36	10.52	10.02	10.41	78006	10.41	up	down	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20241014	9.7	9.7	9.7	9.7	0	9.7
RCICX.US	Resource Credit Income Fund Class C	20241014	9.81	9.81	9.81	9.81	0	9.81
RCIIX.US	Resource Credit Income Fund Class I Shar	20241014	9.71	9.71	9.71	9.71	0	9.71
RCILX.US	RCILX	20241014	9.7	9.7	9.7	9.7	0	9.7
RCIWX.US	Resource Credit Income Fund Class W Shar	20241014	9.69	9.69	9.69	9.69	0	9.69
RCKT.US	Rocket Pharmaceuticals Inc	20241014	17.03	17.43	16.85	16.9	597376	16.9	down	down	correct
RCKY.US	Rocky Brands Inc	20241014	29.85	29.85	29.18	29.34	14624	29.34	down	down	correct
RCM.US	R1 RCM Inc	20241014	14.21	14.225	14.2	14.2	1077638	14.2	down	up	incorrect
RCMT.US	RCM Technologies Inc	20241014	20.67	20.89	20.58	20.89	46193	20.89	up	up	correct
RCON.US	Recon Technology Ltd	20241014	3.15	3.7	3.15	3.45	39345	3.45	up	up	correct
RDCM.US	RADCOM Ltd	20241014	10.51	10.86	10.3794	10.52	19542	10.52	up	up	correct
RDFN.US	Redfin Corporation	20241014	10.87	11.16	10.47	11.12	5825013	11.12	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20241014	8.03	8.05	7.91	7.98	9476	7.98	down	down	correct
RDI.US	Reading International Inc	20241014	1.59	1.61	1.58	1.58	2377	1.58	down	down	correct
RDIB.US	Reading International Inc	20241014	6.74	6.8	6.16	6.35	18534	6.35	down	down	correct
RDNT.US	RadNet Inc	20241014	68.77	71.85	68.77	70.62	527541	70.62	up	up	correct
RDUS.US	Radius Health Inc	20241014	18.38	18.43	17.83	17.84	111732	17.84	down	down	correct
RDVT.US	Red Violet Inc	20241014	26.63	26.97	26.4	26.62	17135	26.62	down	up	incorrect
RDWR.US	Radware Ltd	20241014	24	24.21	23.37	23.47	162137	23.47	down	down	correct
REAL.US	The RealReal Inc	20241014	3.38	3.38	3.2806	3.32	539603	3.32	down	up	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20241014	5.16	5.2801	5.16	5.24	388000	5.24	up	down	incorrect
REE.US	REE Automotive Ltd.	20241014	7.1	7.23	6.5	6.92	109216	6.92	down	down	correct
REED.US	Reed's Inc	20241014	1.26	1.26	1.26	1.26	21	1.26
REFR.US	Research Frontiers Incorporated	20241014	2.0332	2.0999	1.97	1.97	5504	1.97	down	down	correct
REG.US	Regency Centers Corporation	20241014	70.04	70.925	69.8	70.71	762304	70.71	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20241014	1018.48	1023.69	1009.45	1014.25	497300	1014.25	down	down	correct
REKR.US	Rekor Systems Inc	20241014	1.16	1.2	1.14	1.15	1046171	1.15	down	down	correct
RELI.US	Reliance Global Group Inc	20241014	2.14	2.29	2.11	2.2	31930	2.2	up	up	correct
RELL.US	Richardson Electronics Ltd	20241014	13.49	13.49	13.01	13.14	42958	13.14	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20241014	13.35	13.85	13.16	13.56	1373260	13.56	up	up	correct
REPL.US	Replimune Group Inc	20241014	11.36	11.48	10.54	10.67	783203	10.67	down	down	correct
RETO.US	ReTo Eco	20241014	1.17	1.1856	1.128	1.155	39462	1.155	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20241014	30.11	30.36	30.01	30.28	571300	30.28	up	down	incorrect
RFIL.US	RF Industries Ltd	20241014	3.95	4.02	3.85	3.85	12223	3.85	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20241014	6.18	6.3249	5.57	5.57	43181	5.57	down	down	correct
RGCO.US	RGC Resources Inc	20241014	21.09	21.18	20.97	20.97	1937	20.7732	down	down	correct
RGEN.US	Repligen Corporation	20241014	138.66	143.44	137.405	143.05	460205	143.05	up	up	correct
RGLD.US	Royal Gold Inc	20241014	140.95	142.34	140.48	142.32	150511	142.32	up	down	incorrect
RGLS.US	Regulus Therapeutics Inc	20241014	1.53	1.55	1.495	1.52	118951	1.52	down	down	correct
RGNX.US	REGENXBIO Inc	20241014	9.89	10.28	9.85	10.2	423279	10.2	up	up	correct
RILYM.US	RILYM	20241014	22.1	23.2361	21.81	23	372486	22.502	up	up	correct
RGP.US	Resources Connection Inc	20241014	8.35	8.35	8.23	8.28	441237	8.28	down	up	incorrect
RIBT.US	RiceBran Technologies	20241014	0.09	0.0943	0.08	0.0895	11692	0.0895	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20241014	42	42.1	41.33	42.04	59093	42.04	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20241014	15.27	15.45	14.92	15.12	141010	15.12	down	down	correct
RILY.US	B. Riley Financial Inc	20241014	5.21	5.82	5.11	5.42	16890891	5.42	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20241014	16.05	18	16.05	17.31	47131	16.9107	up	up	correct
RILYN.US	B. Riley Financial Inc	20241014	11.05	12.4	11.05	12.15	87100	11.6564	up	up	correct
RILYP.US	B. Riley Financial Inc	20241014	6.75	8.496	6.6115	8.01	133384	7.6338	up	down	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20241014	8.82	9.855	8.82	9.6	54300	9.1367	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20241014	8.5	9.28	8.5	9.21	159214	8.8018	up	down	incorrect
RIOT.US	Riot Blockchain Inc	20241014	8.66	8.91	8.43	8.74	30168551	8.74	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20241014	10.35	10.55	10.26	10.35	20180400	10.35
RKDA.US	Arcadia Biosciences Inc	20241014	2.9	2.9	2.7601	2.7601	2096	2.7601	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20241014	9.92	10.11	9.66	9.88	14831170	9.88	down	up	incorrect
RLAY.US	Relay Therapeutics Inc	20241014	6.73	7.07	6.7281	6.75	1499447	6.75	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20241014	3.31	3.41	3.16	3.35	116784	3.35	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20241014	1.1	1.12	1.08	1.08	94253	1.08	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20241014	12.86	13	12.86	12.88	7479	12.88	up	up	correct
RMBL.US	RumbleON Inc	20241014	5.17	5.31	5.105	5.18	70607	5.18	up	down	incorrect
RMBS.US	Rambus Inc	20241014	44.43	45.31	44.4185	45.055	1232321	45.055	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20241014	2.15	2.2897	2.15	2.23	9422	2.23	up	up	correct
RMNI.US	Rimini Street Inc	20241014	1.92	1.92	1.85	1.85	115084	1.85	down	down	correct
RMR.US	The RMR Group Inc	20241014	25.4	25.4	25.08	25.15	45688	24.6912	down	down	correct
RMTI.US	Rockwell Medical Inc	20241014	3.48	3.53	3.39	3.49	315569	3.49	up	up	correct
RNA.US	Avidity Biosciences Inc	20241014	46.09	47.21	45.58	46.71	493208	46.71	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20241014	0.68	0.72	0.63	0.6971	724970	0.6971	up	up	correct
RNLX.US	Renalytix Plc	20241014	0.1555	0.17	0.151	0.1531	78883	0.1531	down	down	correct
RNST.US	Renasant Corporation	20241014	32.73	33.2	32.5175	32.89	379257	32.89	up	down	incorrect
RNW.US	Renew Energy Global PLC	20241014	5.91	5.98	5.885	5.93	460090	5.93	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20241014	0.29	0.29	0.29	0.29	1200	0.29
RNXT.US	RenovoRx Inc. Common Stock	20241014	0.99	1	0.9802	1	12722	1	up	up	correct
ROAD.US	Construction Partners Inc	20241014	73.66	74.93	73.3664	74.49	301603	74.49	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20241014	66.98	68.32	66.8	68.27	171255	68.27	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20241014	15.61	15.72	15.44	15.68	375953	15.68	up	down	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20241014	11.87	11.88	11.71	11.84	2803909	11.84	down	down	correct
ROKU.US	Roku Inc	20241014	77.96	78.147	76.155	76.36	2932504	76.36	down	down	correct
ROOT.US	Root Inc	20241014	42.64	43.84	41.64	42.23	179988	42.23	down	up	incorrect
ROST.US	Ross Stores Inc	20241014	143.57	144.31	142.52	143.32	1937200	143.32	down	down	correct
RPAY.US	Repay Holdings Corporation	20241014	7.91	8.06	7.76	7.97	538612	7.97	up	up	correct
RPD.US	Rapid7 Inc	20241014	40.86	41.095	40.13	40.56	348100	40.56	down	up	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20241014	0.89	0.903	0.885	0.886	30542	0.886	down	down	correct
RPRX.US	Royalty Pharma plc	20241014	27.94	28.05	27.705	27.87	1314781	27.87	down	down	correct
RPTX.US	Repare Therapeutics Inc	20241014	3.14	3.45	3.12	3.39	87640	3.39	up	up	correct
RRBI.US	Red River Bancshares Inc	20241014	51.84	51.99	51.37	51.37	5200	51.37	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20241014	5.4	5.6	5.3	5.58	484852	5.58	up	up	correct
RRR.US	Red Rock Resorts Inc	20241014	52.19	53.11	52	52.75	522786	52.75	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20241014	5.05	5.75	5.05	5.35	82146	5.35	up	up	correct
RSSS.US	Research Solutions Inc	20241014	2.79	2.8	2.71	2.72	30979	2.72	down	down	correct
RSVR.US	Reservoir Media Inc	20241014	8.68	9.2	8.68	8.93	124559	8.93	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20241014	1.59	1.6	1.45	1.6	2900	1.6	up	up	correct
RUN.US	Sunrun Inc	20241014	15.77	15.8495	15.37	15.65	7037682	15.65	down	up	incorrect
RUSHA.US	Rush Enterprises Inc	20241014	51.34	52.35	51.17	52.33	157637	52.33	up	down	incorrect
RUSHB.US	Rush Enterprises Inc	20241014	46.4	46.48	45.6701	46.19	11331	46.19	down	down	correct
RVMD.US	Revolution Medicines Inc	20241014	50.11	50.5699	48.975	49.22	829877	49.22	down	down	correct
RVNC.US	Revance Therapeutics Inc	20241014	5.29	5.3	5.08	5.14	1126173	5.14	down	up	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20241014	1.25	1.25	1.16	1.23	187499	1.23	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20241014	0.11	0.11	0.095	0.096	6669	0.096	down	down	correct
RVSB.US	Riverview Bancorp Inc	20241014	4.6	4.65	4.6	4.61	10023	4.61	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20241014	10.4	10.52	10.39	10.515	167900	10.515	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20241014	6.64	6.81	6.515	6.72	3608517	6.72	up	down	incorrect
RXST.US	RxSight Inc. Common Stock	20241014	50.64	51.32	49.83	50.26	186330	50.26	down	up	incorrect
RXT.US	Rackspace Technology Inc	20241014	2.68	2.735	2.6202	2.64	331719	2.64	down	down	correct
RYAAY.US	Ryanair Holdings plc	20241014	44.03	44.65	43.81	44.19	1061911	44.19	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20241014	49.52	50.9	49.295	50.24	295042	50.24	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20241014	25.02	25.14	25.02	25.12	11735	25.12	up	down	incorrect
RZLT.US	Rezolute Inc	20241014	4.81	4.835	4.6507	4.78	291303	4.78	down	down	correct
SABR.US	Sabre Corporation	20241014	3.36	3.39	3.29	3.34	2419933	3.34	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20241014	2.5	2.54	2.47	2.47	21955	2.47	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20241014	0.0375	0.0375	0.0375	0.0375	33	0.0375
SAFT.US	Safety Insurance Group Inc	20241014	80.74	80.8599	79.93	80.71	24020	80.71	down	down	correct
SAGE.US	Sage Therapeutics Inc	20241014	6.57	6.82	6.5	6.81	761670	6.81	up	down	incorrect
SAIA.US	Saia Inc	20241014	459.61	464.235	453.09	461.97	247847	461.97	up	up	correct
SALM.US	Salem Media Group Inc	20241014	0.242	0.25	0.2302	0.242	4875	0.242
SAMG.US	Silvercrest Asset Management Group Inc	20241014	17.22	17.22	17	17.02	12548	17.02	down	down	correct
SANA.US	Sana Biotechnology Inc	20241014	4.01	4.065	3.94	4.01	588003	4.01
SANM.US	Sanmina Corporation	20241014	67.35	68.05	67.06	67.45	269566	67.45	up	up	correct
SANW.US	S&W Seed Company	20241014	0.2122	0.2302	0.1988	0.1991	5591	3.7829	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20241014	31.88	32.62	31.6	32.43	134014	32.43	up	down	incorrect
SATS.US	EchoStar Corporation	20241014	24.97	25.57	24.61	25.16	880773	25.16	up	up	correct
SAVA.US	Cassava Sciences Inc	20241014	26.09	28.28	25.41	27.5	2064118	27.5	up	down	incorrect
SBAC.US	SBA Communications Corporation	20241014	233.6	240.29	233.2	239.82	546216	239.82	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20241014	26.65	27.22	26.39	27.09	330826	27.09	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20241014	0.75	0.84	0.75	0.78	10500	0.78	up	up	correct
SBFG.US	SB Financial Group Inc	20241014	19.9	19.9	19.57	19.69	8529	19.69	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20241014	17.57	17.62	16.75	17.36	452491	17.36	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20241014	20.84	20.92	20.62	20.64	1381171	20.64	down	down	correct
SBNY.US	Signature Bank	20241014	1.65	1.85	1.65	1.75	125100	1.75	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20241014	18.03	18.285	17.92	18.18	1159168	18.18	up	up	correct
SBSI.US	Southside Bancshares Inc	20241014	33.13	33.63	32.97	33.39	51172	33.39	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20241014	4.62	4.7	4.6	4.61	16973	4.61	down	down	correct
SBUX.US	Starbucks Corporation	20241014	95.41	95.526	94.34	94.76	4124736	94.76	down	up	incorrect
SCHL.US	Scholastic Corporation	20241014	27.03	27.14	26.67	26.71	145058	26.71	down	down	correct
SCKT.US	Socket Mobile Inc	20241014	1.2	1.2	1.17	1.17	5468	1.17	down	down	correct
SCOR.US	comScore Inc	20241014	6.63	6.84	6.63	6.76	12421	6.76	up	up	correct
SCPH.US	scPharmaceuticals Inc	20241014	4.23	4.315	4.08	4.2	147634	4.2	down	down	correct
SCPS.US	Scopus BioPharma Inc	20241014	0.0003	0.0003	0.0003	0.0003	2200	0.0003
SCSC.US	ScanSource Inc	20241014	48.02	48.44	47.95	48.41	74998	48.41	up	up	correct
SCVL.US	Shoe Carnival Inc	20241014	39.12	39.21	38.46	38.75	223048	38.75	down	down	correct
SCWX.US	SecureWorks Corp	20241014	8.16	8.165	7.9613	8.07	8340	8.07	down	up	incorrect
SCYX.US	SCYNEXIS Inc	20241014	1.53	1.565	1.47	1.53	145528	1.53
SDGR.US	Schrödinger Inc	20241014	17.71	18	17.44	17.83	438494	17.83	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20241014	4.48	4.58	4.3	4.36	282971	4.36	down	down	correct
SEAC.US	SeaChange International Inc	20241014	7	7	7	7	200	7
SEAT.US	Vivid Seats Inc. Class A Common Stock	20241014	3.93	3.93	3.81	3.88	541891	3.88	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20241014	0.25	0.25	0.25	0.25	0	0.25
SEDG.US	SolarEdge Technologies Inc	20241014	19.1	19.3821	18.5786	18.83	2295257	18.83	down	down	correct
SEED.US	Origin Agritech Limited	20241014	3.17	3.17	2.951	2.99	11863	2.99	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20241014	2.46	2.54	2.34	2.45	113031	2.45	down	down	correct
SEER.US	Seer Inc	20241014	1.96	2.02	1.945	1.99	313358	1.99	up	up	correct
SEIC.US	SEI Investments Company	20241014	70.33	71.15	70.05	71.14	385200	71.14	up	up	correct
SELF.US	Global Self Storage Inc	20241014	5.05	5.05	4.9301	4.97	12856	4.97	down	down	correct
SENEA.US	Seneca Foods Corporation	20241014	63.43	64.275	63.43	63.89	18923	63.89	up	up	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20241014	7.01	7.28	6.995	7.16	33521	7.16	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20241014	54	54	54	54	325	54
SFBS.US	ServisFirst Bancshares Inc	20241014	81.96	84.11	81.365	83.48	115091	83.48	up	up	correct
SFIX.US	Stitch Fix Inc	20241014	2.76	2.83	2.69	2.71	1380461	2.71	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20241014	116.14	116.33	114.45	115.32	567971	115.32	down	down	correct
SFNC.US	Simmons First National Corporation	20241014	22.28	22.78	22.14	22.67	385235	22.67	up	up	correct
SFST.US	Southern First Bancshares Inc	20241014	35.14	35.885	35.14	35.72	8821	35.72	up	up	correct
SGA.US	Saga Communications Inc	20241014	14.6	14.61	14.47	14.5	9238	14.5	down	down	correct
SGBX.US	SG Blocks Inc	20241014	1.05	1.1	1.02	1.07	25166	1.07	up	up	correct
SGC.US	Superior Group of Companies Inc	20241014	15.11	15.24	15.03	15.19	23392	15.19	up	up	correct
SGH.US	SMART Global Holdings Inc	20241014	20.9	21.3296	20.61	20.85	666429	20.85	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20241014	5.74	6.29	5.7307	6.18	180477	6.18	up	up	correct
SGMA.US	SigmaTron International Inc	20241014	2.94	3.1	2.8801	3.01	16208	3.01	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20241014	13.4	13.6	12.96	13.35	1086468	13.35	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20241014	0.84	0.9669	0.8225	0.9272	4831737	0.9272	up	up	correct
SGRP.US	SPAR Group Inc	20241014	2.42	2.42	2.41	2.41	58449	2.41	down	down	correct
SGRY.US	Surgery Partners Inc	20241014	31.23	31.94	30.405	31.75	500826	31.75	up	up	correct
SHBI.US	Shore Bancshares Inc	20241014	13.86	14.16	13.75	14.04	56345	14.04	up	up	correct
SHC.US	Sotera Health Company	20241014	15.35	15.58	15.19	15.41	640644	15.41	up	up	correct
SHCR.US	Sharecare Inc	20241014	1.42	1.44	1.42	1.43	17448230	1.43	up	up	correct
SHCRW.US	Sharecare Inc	20241014	0.086	0.086	0.086	0.086	3500	0.086
SHEN.US	Shenandoah Telecommunications Company	20241014	12.74	13.03	12.58	12.76	158641	12.76	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20241014	10.8	10.8	10.31	10.41	267500	10.41	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20241014	5.23	5.29	5.09	5.23	2921956	5.23
SHO.US	PI	20241014	21.35	21.71	21.24	21.71	4054	21.71	up	up	correct
SHOO.US	Steven Madden Ltd	20241014	47.76	48.115	47.26	47.74	657592	47.74	down	up	incorrect
SHYF.US	The Shyft Group Inc	20241014	11.94	12.3	11.795	12.23	166856	12.23	up	up	correct
SIBN.US	SI	20241014	13.13	13.39	12.94	13.1	225866	13.1	down	up	incorrect
SIEB.US	Siebert Financial Corp	20241014	2.29	2.58	2.185	2.52	95277	2.52	up	up	correct
SIFY.US	Sify Technologies Limited	20241014	3.42	4.14	3.42	3.79	935193	3.79	up	up	correct
SIGA.US	SIGA Technologies Inc	20241014	6.83	6.83	6.46	6.75	367713	6.75	down	down	correct
SIGI.US	Selective Insurance Group Inc	20241014	93.95	95.87	93.71	95.77	167765	95.77	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20241014	19.85	19.85	19.79	19.79	1900	19.79	down	up	incorrect
SILC.US	Silicom Ltd	20241014	13.615	13.75	13.5	13.75	3944	13.75	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20241014	60.13	60.6328	59.2	59.2	93650	59.2	down	down	correct
SINT.US	Sintx Technologies Inc	20241014	3.18	3.2	3.07	3.11	13645	3.11	down	up	incorrect
SIRI.US	Sirius XM Holdings Inc	20241014	26.25	27.29	26.11	26.9	19091900	26.9	up	up	correct
SISI.US	Shineco Inc	20241014	0.1713	0.177	0.165	0.1751	671041	0.1751	up	up	correct
SITM.US	SiTime Corporation	20241014	184.87	187.37	183.87	185.14	113473	185.14	up	up	correct
SJ.US	Scienjoy Holding Corporation	20241014	0.96	0.9789	0.93	0.93	9641	0.93	down	up	incorrect
SKIN.US	The Beauty Health Company	20241014	1.57	1.6	1.5	1.57	1100526	1.57
SKYT.US	SkyWater Technology Inc	20241014	9.64	9.96	9.5486	9.87	257610	9.87	up	up	correct
SKYW.US	SkyWest Inc	20241014	91.96	93.01	91.19	92.74	311946	92.74	up	up	correct
SLAB.US	Silicon Laboratories Inc	20241014	115.95	116.78	115.07	116.44	124136	116.44	up	up	correct
SLDB.US	Solid Biosciences Inc	20241014	6.06	6.2855	5.82	6.11	227738	6.11	up	up	correct
SNY.US	Sanofi	20241014	55.24	55.5	54.88	54.92	1875003	54.92	down	down	correct
SLGL.US	Sol	20241014	0.6701	0.6896	0.6603	0.662	15324	0.662	down	down	correct
SLGN.US	Silgan Holdings Inc	20241014	51.58	52.03	51.53	51.9	392027	51.9	up	up	correct
SLM.US	SLM Corporation	20241014	23.33	23.33	22.83	23.09	1535951	23.09	down	up	incorrect
SLMBP.US	SLM Corporation	20241014	74.18	74.2999	74.1	74.24	10490	74.24	up	down	incorrect
SLN.US	Silence Therapeutics plc	20241014	19.65	19.88	18.78	18.78	106855	18.78	down	down	correct
SLNG.US	Stabilis Solutions Inc	20241014	4.6	4.73	4.07	4.46	32548	4.46	down	down	correct
SLNH.US	Soluna Holdings Inc	20241014	3.44	3.5	3.18	3.38	205768	3.38	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20241014	5.7	5.75	5.634	5.634	800	5.634	down	up	incorrect
SLNO.US	Soleno Therapeutics Inc	20241014	54.52	55.35	53.38	53.86	509600	53.86	down	down	correct
SLP.US	Simulations Plus Inc	20241014	31.07	31.765	30.96	31.72	128648	31.72	up	up	correct
SLRC.US	SLR Investment Corp	20241014	15.02	15.08	14.98	15.08	188690	15.08	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20241014	1.46	1.46	1.26	1.29	45714	1.29	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20241014	1.26	1.28	1.23	1.25	387709	1.25	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20241014	58.77	58.98	58.59	58.6	21422	58.6	down	down	correct
SMBK.US	SmartFinancial Inc	20241014	29.51	29.785	29.4126	29.61	33084	29.61	up	up	correct
SMCI.US	Super Micro Computer Inc	20241014	48.175	49.46	46.44	47.39	45227793	47.39	down	down	correct
SMID.US	Smith	20241014	33.33	34.9999	32.97	32.97	18144	32.97	down	down	correct
SMIT.US	Schmitt Industries Inc	20241014	0.017	0.017	0.017	0.017	0	0.017
SMLR.US	Semler Scientific Inc. Common Stock	20241014	28.06	28.4079	27.0887	27.46	194496	27.46	down	up	incorrect
SMMT.US	Summit Therapeutics Inc	20241014	19.55	20.7	19.55	20.25	2774657	20.25	up	up	correct
SMPL.US	The Simply Good Foods Company	20241014	33.89	34.26	33.6701	34.15	689936	34.15	up	up	correct
SMSI.US	Smith Micro Software Inc	20241014	1.03	1.05	1.0151	1.02	79753	1.02	down	down	correct
SMTC.US	Semtech Corporation	20241014	44.39	45.65	44.061	45.38	1341175	45.38	up	up	correct
SMTI.US	Sanara MedTech Inc	20241014	32.23	32.5	31.87	31.87	5309	31.87	down	down	correct
SNAX.US	Stryve Foods Inc	20241014	0.96	1	0.92	0.945	107893	0.945	down	down	correct
SNAXW.US	Stryve Foods Inc	20241014	0.0049	0.0049	0.0049	0.0049	37730	0.0049
SNBR.US	Sleep Number Corporation	20241014	14.66	14.66	14.08	14.61	256177	14.61	down	up	incorrect
SNCR.US	Synchronoss Technologies Inc	20241014	12.66	12.6661	12.0101	12.22	101462	12.22	down	down	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20241014	25.13	25.26	24.8725	25.12	3386	24.5982	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20241014	10.62	10.71	10.44	10.56	431752	10.56	down	down	correct
SND.US	Smart Sand Inc	20241014	2.26	2.278	2.18	2.2	186517	2.1022	down	up	incorrect
SNDL.US	Sundial Growers Inc	20241014	1.99	2.0166	1.9801	2.01	1090329	2.01	up	down	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20241014	19.06	19.96	19.025	19.82	684980	19.82	up	up	correct
SNES.US	SenesTech Inc	20241014	2.28	2.36	2.26	2.33	8128	2.33	up	down	incorrect
SNEX.US	StoneX Group Inc	20241014	87.7	87.77	86.32	86.53	53859	86.53	down	down	correct
SNFCA.US	Security National Financial Corporation	20241014	9.75	9.94	9.7013	9.74	36075	9.74	down	up	incorrect
SNGX.US	Soligenix Inc	20241014	3.91	3.91	3.5	3.52	139571	3.52	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20241014	3.25	3.3193	2.92	3.08	145645	3.08	down	down	correct
SNPS.US	Synopsys Inc	20241014	544.31	547.13	541.64	545.46	931632	545.46	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20241014	2.92	2.935	2.82	2.82	6433	2.82	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20241014	0.47	0.49	0.4261	0.4451	79766	0.4451	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20241014	1.5	1.545	1.5	1.54	2637	1.54	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20241014	2.2665	2.2665	2.12	2.12	4541	2.12	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20241014	9.62	10.07	9.375	10.04	116449906	10.04	up	up	correct
SOHO.US	Sotherly Hotels Inc	20241014	1.21	1.23	1.18	1.18	54710	1.18	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20241014	18.38	18.38	18.3	18.3	452	18.3	down	up	incorrect
SOHON.US	Sotherly Hotels Inc	20241014	18.13	18.375	18.13	18.27	2534	18.27	up	down	incorrect
SOHU.US	Sohu.com Limited	20241014	15.64	15.64	14.93	14.93	100711	14.93	down	down	correct
SONM.US	Sonim Technologies Inc	20241014	2.9921	3.165	2.9089	3.15	5386	3.15	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20241014	4.64	4.8935	4.6195	4.63	3500	4.63	down	down	correct
SONO.US	Sonos Inc	20241014	11.88	12.255	11.81	12.2	1185685	12.2	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20241014	0.96	1.01	0.93	0.96	60259	0.96
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20241014	3.47	3.51	3.3	3.385	28893	3.385	down	down	correct
SOTK.US	Sono	20241014	4.14	4.49	4.1	4.31	18409	4.31	up	up	correct
SPCB.US	SuperCom Ltd	20241014	3.57	3.75	3.57	3.64	60900	3.64	up	up	correct
SPFI.US	South Plains Financial Inc	20241014	33.94	34.39	33.548	34.09	50200	33.9373	up	up	correct
SPI.US	SPI Energy Co. Ltd	20241014	0.628	0.67	0.62	0.659	153228	0.659	up	up	correct
TAKMX.US	TAKMX	20241014	8.58	8.58	8.58	8.58	0	8.58
SPNS.US	Sapiens International Corporation N.V	20241014	36.22	36.3748	35.57	35.8	66876	35.8	down	up	incorrect
SPOK.US	Spok Holdings Inc	20241014	14.8	14.855	14.575	14.64	106591	14.64	down	down	correct
SPRB.US	Spruce Biosciences Inc	20241014	0.449	0.4697	0.4331	0.4628	270881	0.4628	up	up	correct
SPRO.US	Spero Therapeutics Inc	20241014	1.25	1.26	1.22	1.23	55124	1.23	down	down	correct
SPSC.US	SPS Commerce Inc	20241014	199.32	200.58	194.845	195.81	153561	195.81	down	down	correct
SPT.US	Sprout Social Inc	20241014	29.04	29.04	28.34	28.45	309368	28.45	down	down	correct
SPTN.US	SpartanNash Company	20241014	21.48	21.81	21.3	21.49	256255	21.49	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20241014	2.99	2.99	2.81	2.82	257477	2.82	down	down	correct
SQFT.US	Presidio Property Trust Inc	20241014	0.7	0.73	0.6625	0.665	52712	0.665	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20241014	14.06	14.06	13.5501	13.5501	9703	13.5501	down	down	correct
SQLLW.US	SeqLL Inc. Warrant	20241014	0.0038	0.0038	0.0038	0.0038	10000	0.0038
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20241014	12.4	12.5	12.21	12.41	404041	12.41	up	up	correct
SRAX.US	SRAX Inc	20241014	0.29	0.29	0.29	0.29	0	0.29
SRCE.US	1st Source Corporation	20241014	60.06	60.91	59.6949	60.18	105139	60.18	up	up	correct
SRCL.US	Stericycle Inc	20241014	60.85	60.86	60.745	60.85	834363	60.85
SRDX.US	Surmodics Inc	20241014	38.53	38.55	38.32	38.32	282745	38.32	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20241014	0.0031	0.006	0.0026	0.003	140057	0.003	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20241014	124.42	124.94	122.74	124.37	414738	124.37	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20241014	57.66	57.66	57.66	57.66	0	57.66
SRRK.US	Scholar Rock Holding Corporation	20241014	25.35	29.54	25.1801	28.52	2497863	28.52	up	up	correct
SRTS.US	Sensus Healthcare Inc	20241014	6.7	6.8	6.5185	6.55	80545	6.55	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20241014	10.7	11	10.1	10.75	3799	10.75	up	down	incorrect
SSB.US	South State Corporation	20241014	99.37	100.865	98.64	100.36	308755	100.36	up	up	correct
SSBI.US	Summit State Bank	20241014	7.3	7.74	7.07	7.43	14080	7.43	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20241014	30.425	30.98	30.425	30.65	30334	30.65	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20241014	2.67	3.0493	2.66	2.94	12492	2.94	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20241014	75.58	76.005	75.21	75.6	1482078	75.6	up	up	correct
SSP.US	The E.W. Scripps Company	20241014	2.75	2.775	2.615	2.64	551381	2.64	down	down	correct
SSRM.US	SSR Mining Inc	20241014	5.85	5.85	5.685	5.74	1068937	5.74	down	down	correct
SSSS.US	SuRo Capital Corp	20241014	5.05	5.3287	4.62	4.93	651447	4.93	down	down	correct
SSTI.US	ShotSpotter Inc	20241014	11.27	11.51	11.06	11.46	76077	11.46	up	up	correct
SSYS.US	Stratasys Ltd	20241014	7.35	7.35	7.19	7.245	262149	7.245	down	down	correct
STAA.US	STAAR Surgical Company	20241014	31.64	33.28	31.17	33	830738	33	up	up	correct
STAB.US	Statera Biopharma Inc	20241014	0.0002	0.0002	0.0002	0.0002	0	0.0002
STAF.US	Staffing 360 Solutions Inc	20241014	1.25	1.26	1.2	1.2	18162	1.2	down	down	correct
STBA.US	S&T Bancorp Inc	20241014	40.76	41.29	40.2452	41.2	126789	41.2	up	up	correct
STCN.US	Steel Connect Inc	20241014	10.1	10.28	10.1	10.23	4572	10.23	up	up	correct
STEP.US	StepStone Group Inc	20241014	60.08	60.43	59.69	59.96	389306	59.96	down	down	correct
STER.US	Sterling Check Corp. Common Stock	20241014	16.73	16.875	16.695	16.86	81166	16.86	up	up	correct
STGW.US	MDC Partners Inc	20241014	6.88	6.89	6.69	6.79	345388	6.79	down	down	correct
STIM.US	Neuronetics Inc	20241014	0.9086	0.9099	0.88	0.89	166340	0.89	down	down	correct
STKL.US	SunOpta Inc	20241014	6.38	6.46	6.105	6.37	528278	6.37	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20241014	3.6	3.915	3.53	3.8	191486	3.8	up	up	correct
STLD.US	Steel Dynamics Inc	20241014	128.33	130.27	127.69	130.18	644895	130.18	up	up	correct
STNE.US	StoneCo Ltd	20241014	10.88	11.335	10.83	11.23	2546410	11.23	up	up	correct
STOK.US	Stoke Therapeutics Inc	20241014	12.16	13.14	12.16	12.76	792314	12.76	up	up	correct
STRA.US	Strategic Education Inc	20241014	87.24	88.45	87.24	88.45	113841	88.45	up	down	incorrect
STRL.US	Sterling Construction Company Inc	20241014	157.97	160.575	156.6428	159.67	248087	159.67	up	up	correct
STRM.US	Streamline Health Solutions Inc	20241014	2.38	2.5556	2.32	2.46	31698	2.46	up	up	correct
STRO.US	Sutro Biopharma Inc	20241014	3.77	3.87	3.65	3.83	526400	3.83	up	down	incorrect
STRR.US	Star Equity Holdings Inc	20241014	4.09	4.19	3.8499	3.91	10226	3.91	down	down	correct
STRRP.US	Star Equity Holdings Inc	20241014	9.58	9.58	9.475	9.475	500	9.475	down	up	incorrect
STRS.US	Stratus Properties Inc	20241014	22.81	24.72	22.81	23.89	5910	23.89	up	up	correct
STRT.US	Strattec Security Corporation	20241014	39.3	39.3	37.65	37.65	14757	37.65	down	down	correct
STTK.US	Shattuck Labs Inc	20241014	1.45	1.67	1.45	1.56	1233720	1.56	up	up	correct
STX.US	Seagate Technology Holdings plc	20241014	110	111.42	108.8366	111.06	1619147	111.06	up	up	correct
SUNS.US	SLR Senior Investment Corp	20241014	14.8	15	14.363	14.84	39000	14.84	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20241014	32.85	33.35	32.65	32.92	230404	32.92	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20241014	2.08	2.095	1.83	1.86	150661	1.86	down	down	correct
SURGW.US	SurgePays Inc. Warrant	20241014	0.02	0.02	0.0039	0.004	117279	0.004	down	down	correct
SVC.US	Service Properties Trust	20241014	4.73	4.73	4.61	4.62	688175	4.6072	down	up	incorrect
SVRA.US	Savara Inc	20241014	3.74	3.78	3.62	3.66	432803	3.66	down	up	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20241014	0.0711	0.0711	0.0711	0.0711	646	0.0711
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20241014	1.1006	1.15	1.1006	1.13	17625	1.13	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20241014	12.77	12.95	12.74	12.92	246912	12.92	up	up	correct
SWIM.US	Latham Group Inc	20241014	6.94	7.0185	6.83	6.98	447988	6.98	up	up	correct
SWKH.US	SWK Holdings Corporation	20241014	16.56	17.52	16.54	17.06	10073	17.06	up	up	correct
SWKS.US	Skyworks Solutions Inc	20241014	97.62	99.36	96.83	99.15	1519300	99.15	up	down	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20241014	10.5	10.5	10.5	10.5	0	10.5
SWSSU.US	Springwater Special Situations Corp Unit	20241014	10	10	10	10	0	10
SWTX.US	SpringWorks Therapeutics Inc	20241014	30.59	31.49	30.41	30.45	1242351	30.45	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20241014	0.575	0.58	0.5501	0.5615	128167	0.5615	down	down	correct
SY.US	So	20241014	1.06	1.17	1.054	1.09	97963	1.09	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20241014	63.61	64.41	61.2739	64.06	78422	64.06	up	down	incorrect
SYBX.US	Synlogic Inc	20241014	1.4	1.435	1.39	1.4	4788	1.4
SYNA.US	Synaptics Incorporated	20241014	73.54	74.8	72.9	74.44	298502	74.44	up	down	incorrect
SYPR.US	Sypris Solutions Inc	20241014	1.513	1.55	1.5	1.5	5140	1.5	down	up	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20241014	1.95	1.98	1.93	1.97	89767	1.97	up	up	correct
SYTA.US	Siyata Mobile Inc	20241014	0.8359	0.8499	0.8206	0.84	80837	0.84	up	up	correct
SYTAW.US	Siyata Mobile Inc	20241014	0.037	0.05	0.036	0.05	1993	0.05	up	up	correct
TACT.US	TransAct Technologies Incorporated	20241014	4.43	4.5	4.33	4.4	16101	4.4	down	down	correct
TAIT.US	Taitron Components Incorporated	20241014	2.85	2.8899	2.85	2.85	2747	2.85
TALK.US	Talkspace Inc	20241014	2.5	2.72	2.5	2.56	2850754	2.56	up	up	correct
TALKW.US	Talkspace Inc	20241014	0.14	0.1499	0.1301	0.1399	290419	0.1399	down	down	correct
TANH.US	Tantech Holdings Ltd	20241014	0.1767	0.18	0.1733	0.1758	1084457	0.1758	down	down	correct
TAOP.US	Taoping Inc	20241014	0.6	0.6023	0.5403	0.542	157592	0.542	down	down	correct
TARA.US	Protara Therapeutics Inc	20241014	1.7	1.85	1.68	1.82	123897	1.82	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20241014	35.64	36.72	35.34	36.48	424681	36.48	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20241014	12.12	12.37	12.08	12.23	152139	12.23	up	up	correct
TATT.US	TAT Technologies Ltd	20241014	17.82	18	17.7533	17.7533	6651	17.7533	down	down	correct
TAYD.US	Taylor Devices Inc	20241014	45.31	46.97	45	46	15925	46	up	up	correct
TBBK.US	The Bancorp Inc	20241014	55.19	56.61	54.795	56.26	327455	56.26	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20241014	3.3	3.36	3.25	3.31	778433	3.31	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20241014	17.35	17.36	17.16	17.23	64600	17.23	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20241014	2.61	2.7	2.61	2.7	917	2.7	up	up	correct
TBNK.US	Territorial Bancorp Inc	20241014	10.51	10.88	10.51	10.84	16105	10.84	up	down	incorrect
TBPH.US	Theravance Biopharma Inc	20241014	8.28	8.34	8.21	8.23	107262	8.23	down	down	correct
TC.US	TuanChe ADR	20241014	1.72	1.72	1.52	1.6213	21383	1.6213	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20241014	16.35	16.35	16.13	16.13	1419	16.13	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20241014	75.82	77.4	75.49	77.09	536937	77.09	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20241014	20.94	21.22	20.9	21.09	26400	21.09	up	down	incorrect
TCBK.US	TriCo Bancshares	20241014	43.53	45.19	43.14	44.1	54367	44.1	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20241014	14.86	14.86	14.86	14.86	140	14.86
TCBX.US	Third Coast Bancshares Inc. Common Stock	20241014	27.12	27.51	26.91	27.45	26489	27.45	up	up	correct
TCCO.US	Technical Communications Corporation	20241014	0.13	0.13	0.13	0.13	0	0.13
TCMD.US	Tactile Systems Technology Inc	20241014	14.17	14.29	13.98	14.28	83131	14.28	up	up	correct
TCOM.US	Trip.com Group Limited	20241014	64.07	65.25	63.51	63.64	2825529	63.64	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20241014	0.071	0.0735	0.071	0.0712	33582	0.0712	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20241014	8.17	8.3	8.13	8.3	400902	8.3	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20241014	5.39	5.595	5.3512	5.55	125588	5.55	up	up	correct
TCX.US	Tucows Inc	20241014	19.6	19.7	19.09	19.46	26520	19.46	down	down	correct
TDS.US	PV	20241014	19.56	20.09	19.48	20.09	50209	20.09	up	up	correct
TDUP.US	ThredUp Inc	20241014	0.8145	0.833	0.7813	0.7851	227894	0.7851	down	down	correct
TDW.US	WT	20241014	0.21	0.21	0.1529	0.1529	7707	0.1529	down	down	correct
TEAM.US	Atlassian Corporation Plc	20241014	189.81	196.25	189.35	194	3627600	194	up	down	incorrect
TECH.US	Bio	20241014	73.42	73.87	72.16	73.82	886888	73.82	up	up	correct
TECTP.US	Tectonic Financial Inc	20241014	10.44	10.44	10.419	10.44	1000	10.44
TELA.US	TELA Bio Inc	20241014	2.47	2.51	2.42	2.49	47500	2.49	up	up	correct
TENB.US	Tenable Holdings Inc	20241014	42.39	42.92	41.93	42.32	442406	42.32	down	down	correct
TENX.US	Tenax Therapeutics Inc	20241014	3.56	3.97	3.5557	3.79	140802	3.79	up	up	correct
TER.US	Teradyne Inc	20241014	131.68	134.16	131.605	133.64	1423717	133.64	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20241014	7.67	7.87	7.535	7.62	1310661	7.62	down	down	correct
TFC.US	PR	20241014	21.69	21.9	21.58	21.88	48318	21.88	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20241014	2.61	2.755	2.2744	2.33	94937	2.33	down	down	correct
TFSL.US	TFS Financial Corporation	20241014	12.93	13.06	12.86	13.01	175828	13.01	up	up	correct
TGLS.US	Tecnoglass Inc	20241014	74.74	76.25	74.74	75.79	254545	75.79	up	up	correct
TGTX.US	TG Therapeutics Inc	20241014	22.07	22.88	21.82	22.83	1871400	22.83	up	up	correct
TH.US	Target Hospitality Corp	20241014	7.7	7.8	7.61	7.66	243097	7.66	down	down	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20241014	10.54	10.55	10.5399	10.55	7344	10.55	up	up	correct
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20241014	10.5	10.5	10.5	10.5	0	10.5
THFF.US	First Financial Corporation	20241014	43.3	43.59	42.85	43.42	26537	43.42	up	down	incorrect
THMO.US	ThermoGenesis Holdings Inc	20241014	0.2	0.2	0.2	0.2	15	0.2
THRM.US	Gentherm Incorporated	20241014	42.39	43.07	42.095	42.83	167496	42.83	up	down	incorrect
THRY.US	Thryv Holdings Inc	20241014	17.39	17.77	17.165	17.76	158797	17.76	up	up	correct
THTX.US	Theratechnologies Inc	20241014	1.3	1.32	1.2	1.2465	69084	1.2465	down	down	correct
TIGO.US	Millicom International Cellular S.A	20241014	26.55	27.17	26.53	27.17	108900	27.17	up	up	correct
TIGR.US	UP Fintech Holding Limited	20241014	8.28	8.32	7.29	7.31	27928779	7.31	down	down	correct
TIL.US	Instil Bio Inc	20241014	42.04	45.07	40.7501	43.58	227663	43.58	up	up	correct
TILE.US	Interface Inc	20241014	18.96	19.45	18.86	19.37	317361	19.37	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20241014	26.41	26.41	26.41	26.41	0	26.41
TIPPX.US	Total Income + Real Estate Fund CL C	20241014	24.9	24.9	24.9	24.9	0	24.9
TIPRX.US	Totl In Rl Est A	20241014	26.9	26.9	26.9	26.9	0	26.9
TIPT.US	Tiptree Inc	20241014	19.88	20.13	19.88	19.99	50507	19.99	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20241014	27.68	27.68	27.68	27.68	0	27.68
TIRX.US	Tian Ruixiang Holdings Ltd	20241014	1.92	1.92	1.84	1.84	9452	1.84	down	up	incorrect
TITN.US	Titan Machinery Inc	20241014	14.14	14.31	13.985	14.22	108856	14.22	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20241014	0.231	0.2335	0.2253	0.2301	52745	0.2301	down	up	incorrect
TKNO.US	Alpha Teknova Inc. Common Stock	20241014	5.75	6.56	5.61	6.24	612833	6.24	up	up	correct
TLF.US	Tandy Leather Factory Inc	20241014	4.3	4.33	4.25	4.25	1525	4.25	down	down	correct
TLIS.US	Talis Biomedical Corporation	20241014	1.7	1.7	1.682	1.6892	1034	1.6892	down	down	correct
TLRY.US	Tilray Inc	20241014	1.635	1.639	1.57	1.59	20675760	1.59	down	down	correct
TLS.US	Telos Corporation	20241014	3.52	3.66	3.48	3.64	292743	3.64	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20241014	0.95	0.95	0.9	0.929	25756	0.929	down	down	correct
TMC.US	TMC the metals company Inc	20241014	1.04	1.04	1	1.02	293996	1.02	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20241014	5.21	5.25	5.11	5.2	412079	5.2	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20241014	0.071	0.085	0.066	0.085	43900	0.085	up	up	correct
TMDX.US	TransMedics Group Inc	20241014	136.34	136.34	133.5183	134.235	687413	134.235	down	up	incorrect
TMUS.US	T	20241014	214	216.25	213.73	215.91	2655787	215.91	up	down	incorrect
TNDM.US	Tandem Diabetes Care Inc	20241014	37.51	38.94	36.67	37.36	1185116	37.36	down	down	correct
TNGX.US	Bctg Acquisition Corp	20241014	6.85	6.9872	6.795	6.84	1098188	6.84	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20241014	0.149	0.1523	0.145	0.15	8488612	0.15	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20241014	1.84	1.84	1.67	1.69	449647	1.69	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20241014	0.315	0.3308	0.315	0.316	31278	0.316	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20241014	0.0201	0.0203	0.02	0.02	12492	0.02	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20241014	0.769	0.77	0.7305	0.731	22074	0.731	down	down	correct
TOPS.US	Top Ships Inc	20241014	9.28	9.28	8.97	9.2	4075	9.2	down	down	correct
TOUR.US	Tuniu Corporation	20241014	1.15	1.24	1.13	1.16	310276	1.16	up	down	incorrect
TOWN.US	TowneBank	20241014	34.15	34.71	33.92	34.59	145897	34.59	up	up	correct
TPIC.US	TPI Composites Inc	20241014	4.63	5.15	4.51	4.92	620543	4.92	up	up	correct
TPST.US	Tempest Therapeutics Inc	20241014	1.03	1.1	0.9201	1.07	3591440	1.07	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20241014	16.78	17.88	16.47	17.83	147608	17.83	up	up	correct
TREE.US	LendingTree Inc	20241014	60.3	60.89	59.3059	60.78	137762	60.78	up	up	correct
TRIB.US	Trinity Biotech plc	20241014	2.02	2.02	1.52	1.72	314600	1.72	down	down	correct
TRIN.US	Trinity Capital Inc	20241014	13.84	13.8994	13.7716	13.86	469490	13.86	up	up	correct
TRIP.US	TripAdvisor Inc	20241014	14.52	14.83	14.47	14.75	1759787	14.75	up	up	correct
TRMB.US	Trimble Inc	20241014	62.98	63.26	62.54	63.05	725610	63.05	up	up	correct
TRMD.US	TORM plc	20241014	31	31.44	30.8	31.29	1029943	31.29	up	up	correct
TRMK.US	Trustmark Corporation	20241014	33	33.7	32.8085	33.65	190365	33.65	up	down	incorrect
TRNS.US	Transcat Inc	20241014	126.7	129.04	126.68	127.72	63679	127.72	up	down	incorrect
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20241014	12.2	12.2	12.2	12.2	0	12.2
TROO.US	TROOPS Inc	20241014	2.11	2.32	2.11	2.23	6383	2.23	up	up	correct
TROW.US	T. Rowe Price Group Inc	20241014	109.01	109.76	108.205	109.68	910988	109.68	up	up	correct
TRS.US	TriMas Corporation	20241014	25.94	27.015	25.86	26.57	385935	26.57	up	down	incorrect
TRST.US	TrustCo Bank Corp NY	20241014	32.85	33.4	32.59	33.29	59858	33.29	up	up	correct
TRTN.US	PE	20241014	22.955	23.05	22.955	22.98	10612	22.98	up	down	incorrect
TRUE.US	TrueCar Inc	20241014	3.68	3.755	3.66	3.7	266164	3.7	up	up	correct
TRUP.US	Trupanion Inc	20241014	49.5	51.48	49.35	50.52	528214	50.52	up	up	correct
TRVG.US	trivago N.V	20241014	1.71	1.71	1.65	1.69	76649	1.69	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20241014	3.12	3.22	3.09	3.18	310310	3.18	up	up	correct
TRVN.US	Trevena Inc	20241014	1.8	2.49	1.8	1.98	12859	1.98	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20241014	13.7	15.02	13.5	13.64	141175	13.64	down	down	correct
TSBK.US	Timberland Bancorp Inc	20241014	30.26	30.5	30	30.23	4934	30.23	down	down	correct
TSCO.US	Tractor Supply Company	20241014	303.58	306.38	301.52	303.74	578420	303.74	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20241014	46.05	46.535	45.61	46.03	453953	46.03	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20241014	2	2.01	1.97	1.99	936153	1.99	down	up	incorrect
TSIFX.US	TSIFX	20241014	8.35	8.35	8.35	8.35	0	8.35
TSLA.US	Tesla Inc	20241014	220.13	221.91	213.74	219.16	86291922	219.16	down	down	correct
TSVT.US	2seventy bio Inc	20241014	5.01	5.1	4.94	5	309498	5	down	down	correct
TTD.US	The Trade Desk Inc	20241014	118.82	118.82	117.1	117.97	2641162	117.97	down	down	correct
TTEC.US	TTEC Holdings Inc	20241014	6.03	6.03	5.82	5.82	423838	5.82	down	up	incorrect
TTEK.US	Tetra Tech Inc	20241014	49.3	49.3	47.9	49.01	1631900	49.01	down	down	correct
TTGT.US	TechTarget Inc	20241014	24.07	25.54	23.98	25.16	204672	25.16	up	up	correct
TTMI.US	TTM Technologies Inc	20241014	19.07	19.29	18.93	19.17	265655	19.17	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20241014	5.04	5.04	4.8719	4.8764	1678	4.8764	down	down	correct
TTOO.US	T2 Biosystems Inc	20241014	1.53	1.55	1.46	1.47	274973	1.47	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20241014	6.52	6.67	6.41	6.65	41286	6.65	up	up	correct
TTWO.US	Take	20241014	155.51	156.49	154.69	155.43	725090	155.43	down	down	correct
TURN.US	180 Degree Capital Corp	20241014	3.2523	3.255	3.2	3.2301	11468	3.2301	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20241014	4.64	4.7	4.62	4.64	72765	4.64
TVTX.US	Travere Therapeutics Inc	20241014	16.46	17.49	16.17	17.44	1669048	17.44	up	up	correct
TW.US	Tradeweb Markets Inc	20241014	133.87	135.31	133.87	135.07	920633	135.07	up	up	correct
TWIN.US	Twin Disc Incorporated	20241014	12.34	12.35	12.11	12.13	9108	12.13	down	down	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20241014	4.41	4.44	4.41	4.42	4177134	4.42	up	up	correct
TWST.US	Twist Bioscience Corporation	20241014	44.22	46.93	43.7	46.64	652091	46.64	up	up	correct
TXG.US	10x Genomics Inc	20241014	16.22	16.4105	15.71	16.27	2101249	16.27	up	up	correct
TXMD.US	TherapeuticsMD Inc	20241014	1.58	1.5863	1.52	1.52	15455	1.52	down	down	correct
TXN.US	Texas Instruments Incorporated	20241014	206.14	208.96	205.64	208.66	3291600	208.66	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20241014	175.29	176.5	174.75	176.05	465659	176.05	up	up	correct
TYRA.US	Tyra Biosciences Inc	20241014	21.92	22.32	21.57	22.02	251637	22.02	up	up	correct
TZOO.US	Travelzoo	20241014	12.5	12.6599	12.35	12.53	70119	12.53	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20241014	62.33	63.81	62.06	63.53	8236000	63.53	up	up	correct
UBCP.US	United Bancorp Inc	20241014	13.15	13.27	12.9676	13.079	2633	13.079	down	down	correct
UBFO.US	United Security Bancshares	20241014	8.54	8.585	8.4107	8.52	9166	8.52	down	down	correct
UBOH.US	United Bancshares Inc	20241014	20.49	20.49	20.49	20.49	1000	20.49
UBSI.US	United Bankshares Inc	20241014	37.18	37.69	36.82	37.48	346951	37.48	up	up	correct
UBX.US	Unity Biotechnology Inc	20241014	1.51	1.51	1.46	1.46	49021	1.46	down	down	correct
UCL.US	uCloudlink Group Inc	20241014	1.21	1.2936	1.21	1.24	34797	1.24	up	down	incorrect
UCTT.US	Ultra Clean Holdings Inc	20241014	40.64	41.6137	40.57	40.93	550835	40.93	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20241014	7.9	8.05	7.83	7.95	1152546	7.95	up	up	correct
UEIC.US	Universal Electronics Inc	20241014	8.15	8.48	8.1051	8.44	42039	8.44	up	up	correct
UFCS.US	United Fire Group Inc	20241014	19.68	19.8	19.48	19.78	58230	19.78	up	up	correct
UFPI.US	UFP Industries Inc	20241014	137.37	139	137.325	138.4	167143	138.4	up	up	correct
UFPT.US	UFP Technologies Inc	20241014	313.88	315.545	309.945	313.99	33560	313.99	up	up	correct
UG.US	United	20241014	12.92	14.5032	12.92	14.08	26922	14.08	up	up	correct
UGRO.US	urban	20241014	1.4	1.49	1.4	1.43	17636	1.43	up	up	correct
UHAL.US	AMERCO	20241014	75.44	75.44	74.53	74.53	80552	74.53	down	down	correct
UK.US	Ucommune International Ltd	20241014	1.25	1.3598	1.2	1.3	145767	1.3	up	up	correct
UKOMW.US	Ucommune International Ltd	20241014	0.01	0.0119	0.01	0.0119	18	0.0119	up	down	incorrect
ULBI.US	Ultralife Corporation	20241014	9.11	9.25	8.92	9	43948	9	down	up	incorrect
ULCC.US	Frontier Group Holdings Inc	20241014	5.78	6.09	5.76	6.01	1503068	6.01	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20241014	45.12	45.14	44.69	44.75	20283	44.75	down	down	correct
ULTA.US	Ulta Beauty Inc	20241014	370.58	371.36	364.43	369.32	883614	369.32	down	down	correct
UMBF.US	UMB Financial Corporation	20241014	108.99	110.27	107.96	109.35	154962	109.35	up	down	incorrect
UNAM.US	Unico American Corporation	20241014	0.055	0.055	0.055	0.055	200	0.055
UNB.US	Union Bankshares Inc	20241014	26.7	26.9769	26.58	26.8	1823	26.4672	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20241014	0.38	0.4064	0.3705	0.387	1372626	0.387	up	up	correct
UNIT.US	Uniti Group Inc	20241014	5.37	5.415	5.282	5.39	1422896	5.39	up	up	correct
UNTY.US	Unity Bancorp Inc	20241014	36	38.1	35.765	37.72	41864	37.72	up	up	correct
UONE.US	Urban One Inc	20241014	1.35	1.45	1.342	1.41	32791	1.41	up	up	correct
UONEK.US	Urban One Inc	20241014	1.01	1.05	0.971	0.983	56872	0.983	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20241014	0.32	0.3599	0.31	0.35	4043281	0.35	up	down	incorrect
UPLD.US	Upland Software Inc	20241014	2.42	2.43	2.32	2.36	98578	2.36	down	down	correct
UPST.US	Upstart Holdings Inc	20241014	48.69	56.08	48.54	54.07	20097189	54.07	up	up	correct
UPWK.US	Upwork Inc	20241014	10.44	10.44	10.1	10.42	1450389	10.42	down	down	correct
URBN.US	Urban Outfitters Inc	20241014	36.52	36.91	36.19	36.85	1351200	36.85	up	up	correct
URGN.US	UroGen Pharma Ltd	20241014	12.94	13.64	12.18	12.26	982954	12.26	down	up	incorrect
UROY.US	Uranium Royalty Corp	20241014	2.55	2.63	2.53	2.6	1119616	2.6	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20241014	41.21	41.4999	39.79	40.83	146661	40.83	down	down	correct
USAU.US	U.S. Gold Corp	20241014	5.91	5.95	5.8269	5.9	71450	5.9	down	down	correct
USCB.US	US Century Bank	20241014	14.71	14.74	14.44	14.54	5725	14.54	down	down	correct
USEG.US	U.S. Energy Corp	20241014	1.45	1.45	1.35	1.36	113419	1.36	down	down	correct
USIO.US	Usio Inc	20241014	1.3926	1.415	1.3656	1.39	36291	1.39	down	down	correct
USLM.US	United States Lime & Minerals Inc	20241014	101.81	102.297	100.11	101.35	51045	101.35	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20241014	22.32	22.32	22.32	22.32	0	22.32
USQSX.US	USQ Core Real Estate Fund	20241014	22.41	22.41	22.41	22.41	0	22.41
UTHR.US	United Therapeutics Corporation	20241014	355.88	359.01	354.7	357.1	156340	357.1	up	down	incorrect
UTMD.US	Utah Medical Products Inc	20241014	66.32	66.985	66.32	66.52	16672	66.52	up	down	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20241014	0.012	0.012	0.012	0.012	0	0.012
UTSI.US	UTStarcom Holdings Corp	20241014	2.82	2.9257	2.71	2.9	2004	2.9	up	up	correct
UVSP.US	Univest Financial Corporation	20241014	27.9	28.21	27.73	27.9	65928	27.9
UXIN.US	Uxin Limited	20241014	5.64	5.79	5.4	5.65	198032	5.65	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20241014	37.77	38.23	37.77	38.23	1265	38.23	up	up	correct
VALN.US	Valneva SE	20241014	5.69	5.69	5.63	5.65	4392	5.65	down	down	correct
VALU.US	Value Line Inc	20241014	48.82	48.82	47.67	48.33	1803	48.03	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20241014	0.06	0.06	0.004	0.004	40804	0.004	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20241014	76	76	75.9	75.92	21356	75.92	down	down	correct
VBNK.US	VersaBank Common Shares	20241014	15.12	15.778	15.12	15.18	21224	15.18	up	up	correct
VBTX.US	Veritex Holdings Inc	20241014	26.02	26.31	25.86	26.15	120682	26.15	up	up	correct
VC.US	Visteon Corporation	20241014	92.45	92.45	90.64	91.24	395334	91.24	down	down	correct
VCEL.US	Vericel Corporation	20241014	41.59	42.2	41.33	42.09	202967	42.09	up	down	incorrect
VCMIX.US	Versus Capital Multi	20241014	24.99	24.99	24.99	24.99	0	24.99
VCNX.US	Vaccinex Inc	20241014	2.04	2.3	2.04	2.17	21750	2.17	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20241014	28.19	28.19	28.19	28.19	0	28.19
VCTR.US	Victory Capital Holdings Inc	20241014	58.31	59.05	58.3	58.58	166511	58.58	up	down	incorrect
VCYT.US	Veracyte Inc	20241014	33.57	33.995	33.02	33.93	565070	33.93	up	up	correct
VECO.US	Veeco Instruments Inc	20241014	33.42	34.18	33.42	33.75	305458	33.75	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20241014	0.5	0.519	0.4816	0.4831	10322	0.4831	down	down	correct
VEON.US	VEON Ltd	20241014	29.69	30.95	29.6	30.26	59048	30.26	up	up	correct
VERA.US	Vera Therapeutics Inc	20241014	42.51	43.42	42.14	42.18	384957	42.18	down	down	correct
VERB.US	Verb Technology Company Inc	20241014	14	16.13	12.2	12.53	37895200	12.53	down	up	incorrect
VERI.US	Veritone Inc	20241014	4.06	4.3776	4	4.24	819231	4.24	up	down	incorrect
VERO.US	Venus Concept Inc	20241014	0.4858	0.495	0.46	0.4812	221287	0.4812	down	down	correct
VERU.US	Veru Inc	20241014	0.86	0.999	0.8511	0.9323	2061118	0.9323	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20241014	4.69	5.095	4.6	5.03	992843	5.03	up	up	correct
VERX.US	Vertex Inc	20241014	40.56	41.2	40.2	41.09	751819	41.09	up	down	incorrect
VEV.US	Vicinity Motor Corp. Common Stock	20241014	0.0889	0.0889	0.07	0.0773	8440268	0.0773	down	down	correct
VFF.US	Village Farms International Inc	20241014	0.93	0.93	0.8945	0.9282	188353	0.9282	down	down	correct
VFLEX.US	VFLEX	20241014	27.08	27.08	27.08	27.08	0	27.08
VIASP.US	Via Renewables Inc	20241014	21.5	21.5	20.56	21	4300	21	down	down	correct
VIAV.US	Viavi Solutions Inc	20241014	9.22	9.275	9.02	9.19	1011608	9.19	down	down	correct
VICR.US	Vicor Corporation	20241014	41.26	41.78	41.2	41.6	70279	41.6	up	down	incorrect
VINC.US	Vincerx Pharma Inc	20241014	0.3898	0.41	0.3898	0.405	374326	0.405	up	down	incorrect
VINO.US	Gaucho Group Holdings Inc	20241014	4.4	4.4	4.2	4.261	16452	4.261	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20241014	10.02	10.17	10.02	10.16	30032	10.16	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20241014	1.63	1.63	1.47	1.5	169200	1.5	down	up	incorrect
VIR.US	Vir Biotechnology Inc	20241014	7.54	7.77	7.54	7.67	545295	7.67	up	up	correct
VIRC.US	Virco Mfg. Corporation	20241014	15.12	15.12	14.6	14.61	125374	14.61	down	down	correct
VIRI.US	Virios Therapeutics Inc	20241014	3.75	4.79	3.6201	4.49	259479	4.49	up	down	incorrect
VIRT.US	Virtu Financial Inc	20241014	32.55	32.88	32.35	32.7	839248	32.7	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20241014	0.229	0.2298	0.2211	0.225	53700	0.225	down	down	correct
VISL.US	Vislink Technologies Inc	20241014	5.91	6.13	5.8121	6.1	18286	6.0317	up	up	correct
VITL.US	Vital Farms Inc	20241014	40.4	40.545	39.5373	39.95	1012324	39.95	down	down	correct
VIVE.US	Viveve Medical Inc	20241014	0.0004	0.0004	0.0004	0.0004	1497	0.0004
VKTX.US	Viking Therapeutics Inc	20241014	65.34	66.94	63.6	65.8	1779398	65.8	up	down	incorrect
VLCN.US	Volcon Inc. Common stock	20241014	0.81	0.82	0.7799	0.81	79289	0.81
VLGEA.US	Village Super Market Inc	20241014	30.83	30.84	30.2	30.23	17941	30.23	down	down	correct
VLN.US	WT	20241014	0.0261	0.0261	0.0261	0.0261	2900	0.0261
VLY.US	Valley National Bancorp	20241014	9.23	9.3	9.07	9.21	4993424	9.21	down	up	incorrect
VLYPO.US	Valley National Bancorp	20241014	25.2	25.2	25.06	25.18	1600	25.18	down	down	correct
VLYPP.US	Valley National Bancorp	20241014	25.09	25.11	24.96	25.09	10700	25.09
VMAR.US	Vision Marine Technologies Inc	20241014	3.22	5.3499	3.1001	4.64	3051134	4.64	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20241014	8.76	8.963	8.677	8.72	145000	8.72	down	down	correct
VMEO.US	Vimeo Inc	20241014	4.98	4.98	4.8	4.82	640600	4.82	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20241014	5.07	5.3	4.77	4.81	5604200	4.81	down	down	correct
VNET.US	21Vianet Group Inc	20241014	3.79	4.03	3.77	4	1043400	4	up	up	correct
VNO.US	PO	20241014	16.9	17.12	16.75	17.12	24843	17.12	up	up	correct
VNOM.US	Viper Energy Partners LP	20241014	51.73	52.28	51.36	51.97	674836	51.97	up	up	correct
VOD.US	Vodafone Group Plc	20241014	9.61	9.69	9.6	9.68	2536000	9.68	up	up	correct
VOR.US	Vor Biopharma Inc	20241014	0.669	0.69	0.66	0.665	363200	0.665	down	down	correct
VOXX.US	VOXX International Corporation	20241014	7.16	8.05	7.03	7.98	373300	7.98	up	down	incorrect
VRA.US	Vera Bradley Inc	20241014	5.25	5.68	5.21	5.58	340627	5.58	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20241014	0.6811	0.736	0.61	0.67	103462	0.67	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20241014	1.35	1.44	1.3	1.42	457800	1.42	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20241014	23.57	24.08	23.34	23.54	485410	23.54	down	down	correct
VREX.US	Varex Imaging Corporation	20241014	11.45	11.53	11.28	11.33	235200	11.33	down	down	correct
VRM.US	Vroom Inc	20241014	9.39	9.71	8.94	9.39	54300	9.39
VRME.US	VerifyMe Inc	20241014	1.35	1.4	1.2801	1.33	12200	1.33	down	down	correct
VRNA.US	Verona Pharma plc	20241014	32.61	34.69	32.5	34.26	1584200	34.26	up	up	correct
VRNS.US	Varonis Systems Inc	20241014	59.42	60.04	58.72	59.9	1645200	59.9	up	up	correct
VRNT.US	Verint Systems Inc	20241014	23.4	23.47	23.01	23.45	591500	23.45	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20241014	0.429	0.486	0.363	0.476	2764100	0.476	up	up	correct
VRRM.US	Verra Mobility Corporation	20241014	27.47	27.475	26.9	27	917300	27	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20241014	268.28	269.64	267.02	269.23	601800	269.23	up	up	correct
VRSN.US	VeriSign Inc	20241014	188.54	189.46	187.63	188.39	440000	188.39	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20241014	206.29	212.83	206.29	212.78	31200	212.78	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20241014	481.64	487.09	478.9	484.82	743900	484.82	up	down	incorrect
VS.US	Versus Systems Inc	20241014	1.1	1.1043	1.07	1.1	5965	1.1
VSACU.US	Vision Sensing Acquisition Corp. Unit	20241014	11.31	11.31	11.31	11.31	0	11.31
VSAT.US	Viasat Inc	20241014	10.85	11.29	10.71	10.93	2640900	10.93	up	up	correct
VSEC.US	VSE Corporation	20241014	89.53	92.66	89.4	91.66	190231	91.66	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20241014	5.77	5.77	5.77	5.77	0	5.77
VSLCX.US	Invesco Senior Loan Fund Class C	20241014	5.79	5.79	5.79	5.79	0	5.79
VSLYX.US	If Inv Snr Fnd Y	20241014	5.77	5.77	5.77	5.77	0	5.77
VSSYW.US	Versus Systems Inc	20241014	0.047	0.047	0.047	0.047	0	0.047
VSTA.US	Vasta Platform Limited	20241014	2.6481	2.6481	2.58	2.58	1666	2.58	down	down	correct
VSTM.US	Verastem Inc	20241014	2.99	3.04	2.96	3	509300	3	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20241014	3.01	3.08	2.96	3.02	81710	3.02	up	up	correct
VTNR.US	Vertex Energy Inc	20241014	0.059	0.065	0.054	0.065	1933032	0.065	up	up	correct
VTRS.US	Viatris Inc	20241014	11.37	11.41	11.28	11.39	5050400	11.39	up	up	correct
VTSI.US	VirTra Inc	20241014	6.32	6.39	6.12	6.36	83500	6.36	up	up	correct
VTVT.US	vTv Therapeutics Inc	20241014	13.61	13.76	13.077	13.24	10915	13.24	down	up	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20241014	2.14	2.4	2.12	2.34	978300	2.34	up	up	correct
VUZI.US	Vuzix Corporation	20241014	1.35	1.48	1.33	1.47	928700	1.47	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20241014	2.51	2.59	2.431	2.46	105900	2.46	down	down	correct
VVPR.US	VivoPower International PLC	20241014	0.81	0.99	0.801	0.977	859000	0.977	up	down	incorrect
VXRT.US	Vaxart Inc	20241014	0.785	0.8079	0.772	0.774	823717	0.774	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20241014	7.2	7.39	7.08	7.36	370954	7.36	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20241014	1.93	2.09	1.8501	2.01	42788	2.01	up	up	correct
WABC.US	Westamerica Bancorporation	20241014	48.7	49.81	47.31	49.69	71614	49.69	up	up	correct
WAFD.US	Washington Federal Inc	20241014	35.79	36.27	35.39	36.06	343600	36.06	up	up	correct
WAFDP.US	Washington Federal Inc	20241014	19.44	19.44	19.2	19.23	22500	19.23	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20241014	1.86	1.875	1.85	1.875	12200	1.875	up	up	correct
WAL.US	PA	20241014	20.213	20.42	20.12	20.42	7486	20.42	up	up	correct
WALD.US	Waldencast Acquisition Corp	20241014	3.23	3.37	3.23	3.32	44200	3.32	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20241014	0.122	0.122	0.111	0.111	700	0.111	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20241014	32.53	32.98	31.88	32.65	61500	32.65	up	down	incorrect
WATT.US	Energous Corporation	20241014	0.5713	0.597	0.5606	0.5775	57141	0.5775	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20241014	6.6	9.8	6.6	8.73	294500	8.73	up	up	correct
WB.US	Weibo Corporation	20241014	9.96	9.99	9.59	9.7	1850003	9.7	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20241014	9.28	9.45	8.915	9	33622219	9	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20241014	33.28	33.32	32.96	33.23	83400	33.23	down	down	correct
WDAY.US	Workday Inc	20241014	242.37	242.97	240.12	242.47	1155600	242.47	up	up	correct
WDC.US	Western Digital Corporation	20241014	65.44	66.89	65.4	66.83	4426800	66.83	up	up	correct
WDFC.US	WD	20241014	261.84	262.2	257.57	258.98	90300	258.1193	down	down	correct
WEN.US	The Wendy's Company	20241014	18.59	19.53	18.55	19.4	8628000	19.4	up	up	correct
WERN.US	Werner Enterprises Inc	20241014	36.22	36.41	35.57	36.38	435688	36.38	up	up	correct
WEYS.US	Weyco Group Inc	20241014	34	34.16	33.57	33.57	3309	33.57	down	down	correct
WFC.US	PD	20241014	19.86	19.9553	19.75	19.91	72860	19.91	up	up	correct
WFCF.US	Where Food Comes From Inc	20241014	11.06	11.49	11.06	11.07	2762	11.07	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20241014	17.17	17.17	17.17	17.17	0	17.0719
WFRD.US	Weatherford International plc Ordinary Shares	20241014	93.01	93.28	91.65	93.13	587868	93.13	up	up	correct
WHF.US	WhiteHorse Finance Inc	20241014	11.55	11.625	11.505	11.57	42468	11.57	up	down	incorrect
WHLM.US	Wilhelmina International Inc	20241014	3.97	4.15	3.83	3.88	23000	3.88	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20241014	12.22	12.72	11.8	12.12	224500	12.12	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20241014	24.5	25	24.45	24.82	18300	24.82	up	up	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20241014	145.5	145.5	145.5	145.5	0	145.5
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20241014	2.96	3.18	2.96	3	4700	3	up	up	correct
WILC.US	G. Willi	20241014	12.13	12.13	12.11	12.11	1900	12.11	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20241014	0.94	0.95	0.9	0.923	353900	0.923	down	down	correct
WINA.US	Winmark Corporation	20241014	368.35	369.1	364.17	366.88	12694	366.88	down	down	correct
WING.US	Wingstop Inc	20241014	405.95	407.09	394.335	399.05	321000	399.05	down	down	correct
WINT.US	Windtree Therapeutics Inc	20241014	0.72	0.75	0.6585	0.68	531864	0.68	down	up	incorrect
WINV.US	WinVest Acquisition Corp. Common Stock	20241014	11.7	11.7	11.55	11.55	400	11.55	down	down	correct
WINVR.US	WinVest Acquisition Corp. Right	20241014	0.1575	0.1575	0.1575	0.1575	1042	0.1575
WINVU.US	WinVest Acquisition Corp Unit	20241014	11.26	11.26	11.26	11.26	0	11.26
WISA.US	Summit Wireless Technologies Inc	20241014	1.57	1.73	1.57	1.7	283500	1.7	up	up	correct
WIX.US	Wix.com Ltd	20241014	168.35	168.87	162.26	162.76	287000	162.76	down	up	incorrect
WKEY.US	WISeKey International Holding AG	20241014	2.08	2.24	2.07	2.12	34500	2.12	up	up	correct
WKHS.US	Workhorse Group Inc	20241014	0.8072	0.8398	0.785	0.8338	1142053	0.8338	up	down	incorrect
WKSP.US	Worksport Ltd. Common Stock	20241014	0.54	0.55	0.515	0.518	199300	0.518	down	down	correct
WLDN.US	Willdan Group Inc	20241014	43.15	44.08	42.75	43.94	328100	43.94	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20241014	176.46	186.39	176.11	180	65900	180	up	up	correct
WMG.US	Warner Music Group Corp	20241014	31.17	31.26	30.95	31.11	624572	31.11	down	down	correct
WMPN.US	William Penn Bancorporation	20241014	12.17	12.19	12.16	12.19	2403	12.161	up	up	correct
WNEB.US	Western New England Bancorp Inc	20241014	8.88	8.925	8.88	8.88	24099	8.88
WNW.US	Wunong Net Technology Company Limited	20241014	0.8075	0.8099	0.781	0.7999	17550	0.7999	down	up	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20241014	5.1	5.11	4.7	4.71	3808500	4.71	down	down	correct
WORX.US	SCWorx Corp	20241014	1.15	1.173	1.11	1.111	4700	1.111	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20241014	4.35	4.39	4.3	4.37	14800	4.37	up	up	correct
WRAP.US	Wrap Technologies Inc	20241014	1.63	1.657	1.49	1.5	245900	1.5	down	down	correct
WRLD.US	World Acceptance Corporation	20241014	115.01	115.85	115.01	115.23	10200	115.23	up	up	correct
WSBC.US	WesBanco Inc	20241014	30.08	30.64	29.89	30.51	165100	30.51	up	down	incorrect
WSBCP.US	WesBanco Inc	20241014	25.25	25.33	25.213	25.33	3100	25.33	up	up	correct
WSBF.US	Waterstone Financial Inc	20241014	14.29	14.57	14.24	14.41	22200	14.41	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20241014	36.26	36.53	35.68	36.35	2755900	36.35	up	up	correct
WSFS.US	WSFS Financial Corporation	20241014	50.66	51.48	50.445	51.32	134450	51.32	up	up	correct
WTBA.US	West Bancorporation Inc	20241014	19.2196	19.425	19.2196	19.25	9386	19.25	up	up	correct
WTER.US	The Alkaline Water Company Inc	20241014	0.1	0.1	0.0565	0.075	111391	0.075	down	down	correct
WTFC.US	Wintrust Financial Corporation	20241014	111.27	112.895	110.1	112.21	248745	112.21	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20241014	25	25	24.8	24.8	9026	24.8	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20241014	25.07	25.1	25.065	25.075	41305	25.075	up	up	correct
WTW.US	Weight Watchers International Inc	20241014	290.8	293.52	288.84	292.65	555700	292.65	up	up	correct
WVE.US	Wave Life Sciences Ltd	20241014	8.65	8.92	8.55	8.73	1394500	8.73	up	down	incorrect
WVFC.US	WVS Financial Corp	20241014	12.95	12.95	12.95	12.95	0	12.95
WVVI.US	Willamette Valley Vineyards Inc	20241014	3.52	3.66	3.52	3.56	11400	3.56	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20241014	3.99	3.99	3.803	3.96	1900	3.96	down	up	incorrect
WW.US	WW International Inc	20241014	1.75	1.87	1.5	1.57	19276100	1.57	down	down	correct
WWD.US	Woodward Inc	20241014	164.2	165.6	163.34	165.39	284200	165.39	up	up	correct
WYNN.US	Wynn Resorts Limited	20241014	103.41	105.06	102.35	103.95	2160800	103.95	up	up	correct
XAIR.US	Beyond Air Inc	20241014	0.343	0.355	0.303	0.316	846000	0.316	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20241014	3.6	3.705	3.6	3.705	8434	3.705	up	down	incorrect
XCUR.US	Exicure Inc	20241014	2.64	2.72	2.54	2.58	15600	2.58	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20241014	17.65	17.65	17.65	17.65	0	17.65
XEL.US	Xcel Energy Inc	20241014	62.46	63.04	62.35	63.02	3148600	63.02	up	up	correct
XELA.US	Exela Technologies Inc	20241014	2.06	2.1	2.02	2.07	40900	2.07	up	up	correct
XELB.US	Xcel Brands Inc	20241014	0.7204	0.7204	0.7202	0.7202	1800	0.7202	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20241014	41.53	41.79	41.02	41.76	226000	41.76	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20241014	2.89	2.985	2.86	2.97	751128	2.97	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20241014	0.515	0.56	0.512	0.558	847100	0.558	up	up	correct
XGN.US	Exagen Inc	20241014	2.7	2.83	2.64	2.7	14700	2.7
XILSX.US	Pioneer ILS Interval Fund	20241014	9.54	9.54	9.54	9.54	0	9.54
XLO.US	Xilio Therapeutics Inc. Common Stock	20241014	0.841	0.844	0.77	0.776	92800	0.776	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20241014	18.08	18.87	17.1	18.81	364100	18.81	up	up	correct
XNCR.US	Xencor Inc	20241014	21.29	21.645	20.76	21.03	308500	21.03	down	down	correct
XNET.US	Xunlei Limited	20241014	2.01	2.045	1.93	2.02	132000	2.02	up	up	correct
XOMA.US	XOMA Corporation	20241014	27.4263	28.23	27.4263	28.23	11412	28.23	up	up	correct
XOMAO.US	XOMA Corporation	20241014	25.45	25.573	25.45	25.573	7000	25.573	up	up	correct
XOMAP.US	XOMA Corporation	20241014	26.01	26.05	25.9	26.05	1700	26.05	up	up	correct
XONE.US	The ExOne Company	20241014	49.67	49.7	49.67	49.7	32200	49.7	up	up	correct
XOS.US	Xos Inc	20241014	4.54	4.7	4.54	4.7	12900	4.7	up	up	correct
XOSWW.US	Xos Equity Warrants	20241014	0.0275	0.0275	0.0226	0.0275	7979	0.0275
XP.US	XP Inc	20241014	17.56	18.095	17.53	18.01	3911200	18.01	up	up	correct
XPEL.US	XPEL Inc	20241014	43.56	43.56	41.74	42.21	113000	42.21	down	up	incorrect
XPER.US	Xperi Holding Corporation	20241014	8.64	8.905	8.6	8.84	423500	8.84	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20241014	5.77	5.77	5.77	5.77	0	5.77
XRAY.US	DENTSPLY SIRONA Inc	20241014	24.52	24.68	24.03	24.43	1773000	24.43	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20241014	1.56	1.59	1.51	1.52	11700	1.52	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20241014	10.27	10.27	10.1	10.17	847700	10.17	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20241014	9.69	9.69	9.69	9.69	0	9.69
XSICX.US	Voya Senior Income Fund Class	20241014	9.66	9.66	9.66	9.66	0	9.66
XSIIX.US	ING Senior Incm Fd	20241014	9.64	9.64	9.64	9.64	0	9.64
XSIWX.US	ING Senior Incm Fd	20241014	9.7	9.7	9.7	9.7	0	9.7
XSLCX.US	Invesco Senior Loan Fund Class	20241014	5.77	5.77	5.77	5.77	0	5.77
XTLB.US	XTL Biopharmaceuticals Ltd	20241014	2.2	2.2	2.2	2.2	400	2.2
XXII.US	22nd Century Group Inc. Common Stock	20241014	0.15	0.1584	0.14	0.158	2223029	0.158	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20241014	1.19	1.21	1.185	1.205	6600	1.205	up	up	correct
YI.US	111 Inc	20241014	0.94	0.94	0.9	0.92	177700	0.92	down	up	incorrect
YJ.US	Yunji Inc	20241014	2.04	2.28	1.98	2.1	6064	2.1	up	up	correct
YMAB.US	Y	20241014	14.44	14.79	14.25	14.54	120100	14.54	up	down	incorrect
YORW.US	The York Water Company	20241014	36.32	36.7611	36.21	36.61	27040	36.61	up	up	correct
YQ.US	17 Education & Technology Group Inc	20241014	2.66	2.74	2.66	2.71	2842	2.71	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20241014	0.83	0.87	0.83	0.87	1300	0.87	up	up	correct
YTRA.US	Yatra Online Inc	20241014	1.72	1.75	1.67	1.68	32200	1.68	down	down	correct
YY.US	JOYY Inc	20241014	36.09	36.17	35.59	35.6	289600	35.6	down	down	correct
Z.US	Zillow Group Inc	20241014	62.79	63.09	61.9	62.78	1824300	62.78	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20241014	374.76	378.78	373.21	377.68	240300	377.68	up	up	correct
ZCMD.US	Zhongchao Inc	20241014	1.92	2.15	1.92	1.99	127500	1.99	up	down	incorrect
ZD.US	Ziff Davis Inc.	20241014	45	45.78	44.34	45.73	390200	45.73	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20241014	1.4	1.4556	1.4	1.41	12165	1.41	up	up	correct
ZEUS.US	Olympic Steel Inc	20241014	39.22	39.25	38.3	39.24	86900	39.24	up	down	incorrect
ZG.US	Zillow Group Inc	20241014	60.62	61.15	60.07	60.82	345334	60.82	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20241014	10.19	10.365	10.02	10.28	13951000	10.28	up	up	correct
ZION.US	Zions Bancorporation National Association	20241014	50.04	50.42	49.565	50.08	906142	50.08	up	up	correct
ZIONL.US	ZIONL	20241014	25.9	25.9	25.9	25.9	200	25.9
ZIONO.US	Zions Bancorporation National Association	20241014	26.72	26.72	26.64	26.72	3100	26.72
ZIONP.US	Zions Bancorporation National Association	20241014	22.47	22.5557	22.33	22.5557	7064	22.5557	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20241014	20.29	20.29	20.1	20.19	1580	20.19	down	down	correct
ZJZZT.US	NASDAQ TEST STOCK	20241014	23.49	23.49	23.49	23.49	88990	23.49
ZKIN.US	ZK International Group Co. Ltd	20241014	0.5	0.544	0.48	0.51	47700	0.51	up	down	incorrect
ZLAB.US	Zai Lab Limited	20241014	24.86	25.04	24.41	24.72	763400	24.72	down	down	correct
ZM.US	Zoom Video Communications Inc	20241014	70.98	71.07	67.645	67.89	3658200	67.89	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20241014	2.97	3.035	2.94	2.96	1523200	2.96	down	up	incorrect
ZS.US	Zscaler Inc	20241014	199.29	199.406	195.09	196.74	1245100	196.74	down	down	correct
ZUMZ.US	Zumiez Inc	20241014	22.18	22.56	21.791	22.22	167039	22.22	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20241014	25.04	32.06	25.04	25.13	518126	25.13	up	down	incorrect
ZWZZT.US	NASDAQ TEST STOCK	20241014	15.5	15.5	15.5	15.5	87055	15.5
ZYXI.US	Zynex Inc	20241014	7.69	8.01	7.62	7.98	64700	7.98	up	up	correct