CollectAI

close-nasdaq_stocks

2024/10/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20241018	6.4	6.4	6.4	6.4	0	6.4
AACG.US	ATA Creativity Global	20241018	1	1.01	0.98	1.005	37105	1.005	up	up	correct
AADI.US	Aadi Bioscience Inc	20241018	2.15	2.1741	2.07	2.11	126227	2.11	down	down	correct
AAIDX.US	AAIDX	20241018	20.34	20.34	20.34	20.34	0	20.34
AAL.US	American Airlines Group Inc	20241018	12.86	13.24	12.76	13.09	38307300	13.09	up	up	correct
AAME.US	Atlantic American Corporation	20241018	1.6598	1.68	1.6499	1.67	3371	1.67	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20241018	19.2	20.34	18.3401	18.57	2813050	18.57	down	down	correct
AAON.US	AAON Inc	20241018	110.71	111.3564	109.2	109.34	524547	109.34	down	down	correct
AAPL.US	Apple Inc	20241018	236.18	236.18	234.01	235	46431500	235	down	down	correct
AATC.US	Image Sensing Systems Inc	20241018	7.4	7.49	7.25	7.3	6655	7.3	down	down	correct
ABCB.US	Ameris Bancorp	20241018	66.43	66.43	64.74	64.85	461267	64.85	down	down	correct
ABCL.US	AbCellera Biologics Inc	20241018	2.69	2.8893	2.69	2.87	3156754	2.87	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20241018	6.7	6.73	6.63	6.67	82011	6.67	down	down	correct
ABNB.US	Airbnb Inc	20241018	136.81	136.89	135.16	136.45	2391131	136.45	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20241018	2.7	2.885	2.6702	2.86	289716	2.86	up	up	correct
ABR.US	PF	20241018	19.8	20.3	19.65	20.03	34740	20.03	up	up	correct
ABSI.US	Absci Corporation Common Stock	20241018	4.11	4.21	4.055	4.21	478544	4.21	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20241018	4.12	4.19	4.105	4.15	876479	4.15	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20241018	0.5521	0.5521	0.528	0.548	62247	0.548	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20241018	15.19	15.37	15.04	15.3	2127152	15.3	up	up	correct
ACB.US	Aurora Cannabis Inc	20241018	5.56	5.66	5.5297	5.59	745516	5.59	up	up	correct
ACCD.US	Accolade Inc	20241018	3.59	3.67	3.47	3.5	1292489	3.5	down	down	correct
ACET.US	Adicet Bio Inc	20241018	1.46	1.51	1.45	1.45	178630	1.45	down	down	correct
ACGL.US	Arch Capital Group Ltd	20241018	108.47	108.68	107.6435	108.53	4339404	108.53	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20241018	20.72	20.72	20.45	20.45	32600	20.45	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20241018	23.61	23.78	23.53	23.53	43400	23.53	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20241018	59.08	60.52	51.07	52.03	6212269	52.03	down	down	correct
ACHL.US	Achilles Therapeutics plc	20241018	0.9993	1	0.9672	1	45746	1	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20241018	5.06	5.125	5.06	5.08	80773	5.08	up	up	correct
ACIU.US	AC Immune SA	20241018	3.26	3.365	3.06	3.13	122281	3.13	down	up	incorrect
ACIW.US	ACI Worldwide Inc	20241018	51.48	51.72	50.58	50.66	613858	50.66	down	down	correct
ACLS.US	Axcelis Technologies Inc	20241018	94.53	94.74	92.16	92.26	553653	92.26	down	up	incorrect
ACMR.US	ACM Research Inc	20241018	19.74	20.25	19.125	19.21	1534011	19.21	down	down	correct
ACNB.US	ACNB Corporation	20241018	43.95	44.31	43.95	44.1	6552	44.1	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20241018	1.17	1.22	1.17	1.19	190779	1.19	up	up	correct
ACST.US	Acasti Pharma Inc	20241018	3.4	3.4	3.2122	3.33	30113	3.33	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20241018	36.99	37.42	36.56	36.63	199031	36.63	down	down	correct
ACTG.US	Acacia Research Corporation	20241018	4.77	4.77	4.73	4.73	122388	4.73	down	down	correct
ACVA.US	ACV Auctions Inc	20241018	19.46	19.52	19.05	19.05	447409	19.05	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20241018	2.01	2.0499	2.01	2.01	15296	2.01
ADAG.US	Adagene Inc	20241018	2.41	2.65	2.4	2.61	45573	2.61	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20241018	0.86	0.87	0.841	0.8427	750813	0.8427	down	up	incorrect
ADBE.US	Adobe Inc	20241018	491.29	499	491.0501	494.9	2011121	494.9	up	up	correct
ADC.US	PA	20241018	20.7	21.94	20.7	21.65	533451	21.5603	up	up	correct
ADI.US	Analog Devices Inc	20241018	229.17	229.78	226.97	228.33	1763100	228.33	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20241018	0.9784	1.0501	0.9701	1.01	241105	1.01	up	up	correct
ADMA.US	ADMA Biologics Inc	20241018	16.12	16.18	15.75	15.78	4150399	15.78	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20241018	1.73	1.88	1.73	1.84	15300	1.84	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20241018	0.0089	0.009	0.0081	0.009	35061	0.009	up	up	correct
ADP.US	Automatic Data Processing Inc	20241018	292.57	292.76	290.24	292.29	2738202	292.29	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20241018	4.66	4.8	4.63	4.68	927097	4.68	up	up	correct
ADSK.US	Autodesk Inc	20241018	290.57	294.13	290	292.99	1511702	292.99	up	up	correct
ADTN.US	ADTRAN Inc	20241018	6.33	6.49	6.285	6.32	428778	6.32	down	down	correct
ADTX.US	Aditxt Inc	20241018	1.02	1.18	1.01	1.05	3141658	1.05	up	up	correct
ADUS.US	Addus HomeCare Corporation	20241018	133.01	133.535	131.65	131.81	85349	131.81	down	down	correct
ADV.US	Advantage Solutions Inc	20241018	3.18	3.35	3.12	3.14	559056	3.14	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20241018	8.08	8.56	8.02	8.48	166708	8.48	up	up	correct
ADVWW.US	Advantage Solutions Inc	20241018	0.0315	0.0315	0.0315	0.0315	3	0.0315
ADXN.US	Addex Therapeutics Ltd	20241018	10.375	10.61	10.04	10.44	18920	10.44	up	up	correct
ADXS.US	Advaxis Inc	20241018	0.027	0.027	0.027	0.027	1471	0.027
AEAEU.US	AltEnergy Acquisition Corp. Unit	20241018	11.3	11.3	11.3	11.3	2	11.3
AEHL.US	Antelope Enterprise Holdings Limited	20241018	0.65	0.659	0.459	0.538	3585839	0.538	down	down	correct
AEHR.US	Aehr Test Systems	20241018	14.98	15.72	14.83	15.68	1371694	15.68	up	up	correct
AEI.US	Alset EHome International Inc	20241018	1.46	1.53	1.4509	1.52	13180	1.52	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20241018	111.83	111.9	110.19	110.47	273229	110.47	down	down	correct
AEMD.US	Aethlon Medical Inc	20241018	0.3698	0.3852	0.36	0.3801	183514	0.3801	up	up	correct
AEP.US	American Electric Power Company Inc	20241018	100.83	100.84	99.76	100.69	3111829	100.69	down	down	correct
AEYE.US	AudioEye Inc	20241018	24.73	25.82	24.37	25.72	176277	25.72	up	up	correct
AFBI.US	Affinity Bancshares Inc	20241018	21.4	21.4	21.21	21.21	7598	21.21	down	down	correct
AFCG.US	AFC Gamma Inc	20241018	10.47	10.47	10.34	10.38	134042	10.38	down	down	correct
AFIB.US	Acutus Medical Inc	20241018	0.185	0.22	0.1465	0.1465	698172	0.1465	down	down	correct
AFMD.US	Affimed N.V	20241018	3.3	3.58	3.28	3.55	103100	3.55	up	down	incorrect
AFRM.US	Affirm Holdings Inc	20241018	44.18	45.1286	42.52	44.54	8920801	44.54	up	up	correct
AFYA.US	Afya Limited	20241018	16.54	16.74	16.3	16.34	116077	16.34	down	down	correct
AGEN.US	Agenus Inc	20241018	4.56	4.66	4.48	4.62	407989	4.62	up	up	correct
AGFY.US	Agrify Corporation	20241018	3.3	4.2	3.29	4.14	309300	4.14	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20241018	44.26	46.1899	43.93	45.5	550761	45.5	up	up	correct
AGMH.US	AGM Group Holdings Inc	20241018	1.74	1.8	1.72	1.75	102676	1.75	up	up	correct
AGNC.US	AGNC Investment Corp	20241018	10.51	10.6	10.49	10.6	13532190	10.6	up	up	correct
AGNCM.US	AGNC Investment Corp	20241018	25	25.065	24.99	24.99	17700	24.99	down	down	correct
AGNCN.US	AGNC Investment Corp	20241018	25.6	25.65	25.43	25.51	18800	25.51	down	down	correct
AGNCO.US	AGNC Investment Corp	20241018	25.18	25.29	25.15	25.2	21200	25.2	up	down	incorrect
AGNCP.US	AGNC Investment Corp.	20241018	24.47	24.6	24.47	24.58	38800	24.58	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20241018	0.054	0.058	0.052	0.0562	34456000	0.0562	up	up	correct
AGYS.US	Agilysys Inc	20241018	125.43	125.58	123.2	123.94	275907	123.94	down	down	correct
AHCO.US	AdaptHealth Corp	20241018	10.82	11.1	10.67	11	447261	11	up	up	correct
AIHS.US	Senmiao Technology Limited	20241018	0.85	0.9893	0.825	0.878	48305	0.878	up	up	correct
AIP.US	Arteris Inc. Common Stock	20241018	7.37	7.37	7.01	7.09	66807	7.09	down	down	correct
AIRG.US	Airgain Inc	20241018	9.22	9.58	9.1	9.49	49884	9.49	up	down	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20241018	5.83	6.14	5.81	5.93	120242	5.93	up	up	correct
AIRT.US	Air T Inc	20241018	16.8813	17.2646	15.54	15.9	35290	15.9	down	down	correct
AIRTP.US	Air T Inc	20241018	17.5	17.5	17.22	17.48	2700	17.48	down	down	correct
AKAM.US	Akamai Technologies Inc	20241018	105.2	106.8	104.7601	106.67	1622732	106.67	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20241018	1.32	1.34	1.3	1.34	978077	1.34	up	up	correct
AKRO.US	Akero Therapeutics Inc	20241018	30.84	32.154	30.7157	31.23	484151	31.23	up	up	correct
AKTS.US	Akoustis Technologies Inc	20241018	0.07	0.07	0.0655	0.0667	5986517	0.0667	down	down	correct
AKTX.US	Akari Therapeutics Plc	20241018	2.26	2.49	2.2219	2.24	8488	2.24	down	up	incorrect
AKYA.US	Akoya Biosciences Inc	20241018	3.05	3.17	3	3.14	107122	3.14	up	up	correct
ALCO.US	Alico Inc	20241018	26	26.52	25.89	26.17	45162	26.17	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20241018	5.59	5.82	5.55	5.7	324135	5.7	up	up	correct
ALEC.US	Alector Inc	20241018	5.15	5.24	4.96	4.99	320503	4.99	down	down	correct
ALF.US	Alfi Inc	20241018	10.02	10.02	10.006	10.01	7800	10.01	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20241018	20.77	21	20.44	20.71	1000185	20.71	down	down	correct
ALGN.US	Align Technology Inc	20241018	217.42	219.71	215.18	219.7	828400	219.7	up	down	incorrect
ALGS.US	Aligos Therapeutics Inc	20241018	7.28	7.43	7.19	7.25	9720	7.25	down	up	incorrect
ALGT.US	Allegiant Travel Company	20241018	63.36	66.7	62.7078	65.67	455943	65.67	up	up	correct
ALHC.US	Alignment Healthcare Inc	20241018	11.53	11.73	10.79	10.88	1215293	10.88	down	down	correct
ALKS.US	Alkermes plc	20241018	28.49	28.61	28.11	28.27	1262697	28.27	down	down	correct
ALKT.US	Alkami Technology Inc	20241018	34.94	36.79	34.5	36.34	1075601	36.34	up	up	correct
ALLK.US	Allakos Inc	20241018	0.6524	0.6656	0.6436	0.66	350044	0.66	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20241018	2.72	2.86	2.71	2.84	1095488	2.84	up	up	correct
ALLT.US	Allot Ltd	20241018	3.27	3.51	3.19	3.45	257917	3.45	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20241018	296.01	298.94	295.51	295.93	968700	295.93	down	down	correct
ALOT.US	AstroNova Inc	20241018	14.06	14.3	13.74	13.97	13312	13.97	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20241018	0.11	0.1725	0.056	0.056	2236583	0.056	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20241018	54	54.15	53.47	53.86	369203	53.86	down	up	incorrect
ALRN.US	Aileron Therapeutics Inc	20241018	3.54	3.65	3.54	3.62	16678	3.62	up	up	correct
ALRS.US	Alerus Financial Corporation	20241018	24.4	24.405	24.12	24.16	84568	24.16	down	down	correct
ALT.US	Altimmune Inc	20241018	6.79	7.11	6.66	6.88	1379302	6.88	up	down	incorrect
ALTM.US	Altus Midstream Company	20241018	5.52	5.54	5.52	5.53	17753600	5.53	up	up	correct
ALTO.US	Alto Ingredients Inc	20241018	1.73	1.8	1.68	1.73	544400	1.73
ALTR.US	Altair Engineering Inc	20241018	96.62	97.47	95.49	95.66	291600	95.66	down	down	correct
ALVR.US	AlloVir Inc	20241018	0.761	0.8095	0.7523	0.7731	47706	0.7731	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20241018	1.5	1.51	1.45	1.48	327637	1.48	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20241018	1.65	1.75	1.58	1.675	317915	1.675	up	up	correct
AMAL.US	Amalgamated Financial Corp	20241018	34.88	35.3	34.84	35.09	185010	35.09	up	up	correct
AMAT.US	Applied Materials Inc	20241018	186.28	186.79	184.64	186.36	5758553	186.36	up	down	incorrect
AMBA.US	Ambarella Inc	20241018	58.09	59.11	57.46	58.26	287340	58.26	up	up	correct
AMCX.US	AMC Networks Inc	20241018	8.07	8.515	8.07	8.22	569428	8.22	up	up	correct
AMD.US	Advanced Micro Devices Inc	20241018	157.41	158.01	155.56	155.97	23822990	155.97	down	down	correct
AMED.US	Amedisys Inc	20241018	97	97.87	97	97.49	319512	97.49	up	up	correct
AMGN.US	Amgen Inc	20241018	320.61	322.56	319.18	321.66	1552126	321.66	up	up	correct
AMKR.US	Amkor Technology Inc	20241018	31.2	31.21	30.355	30.53	970744	30.53	down	down	correct
AMPG.US	AmpliTech Group Inc	20241018	0.88	0.88	0.838	0.838	40449	0.838	down	down	correct
AMPGW.US	AmpliTech Group Inc	20241018	0.027	0.027	0.021	0.021	26900	0.021	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20241018	49.87	51.44	49.83	50.84	245274	50.84	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20241018	8.96	9.13	8.93	9.02	295129	9.02	up	up	correct
AMRK.US	A	20241018	42.89	44.6411	42.695	43.55	225553	43.55	up	up	correct
AMRN.US	Amarin Corporation plc	20241018	0.58	0.591	0.569	0.5801	887512	0.5801	up	down	incorrect
AMSC.US	American Superconductor Corporation	20241018	25	25.59	24.0256	24.92	1119751	24.92	down	down	correct
AMSF.US	AMERISAFE Inc	20241018	51.39	51.54	50.81	51.52	84391	51.52	up	up	correct
AMST.US	Amesite Inc	20241018	2.5109	2.59	2.5109	2.57	9160	2.57	up	up	correct
AMTB.US	Amerant Bancorp Inc	20241018	21.23	21.23	20.87	20.95	211546	20.95	down	down	correct
AMTX.US	Aemetis Inc	20241018	3.05	3.08	2.88	3	679882	3	down	down	correct
AMWD.US	American Woodmark Corporation	20241018	99.9	101.3	99.305	100.99	189813	100.99	up	up	correct
AMZN.US	Amazon.com Inc	20241018	187.15	190.74	186.28	188.99	37417672	188.99	up	up	correct
ANAB.US	AnaptysBio Inc	20241018	35.29	36.1467	33.4884	34.98	159445	34.98	down	down	correct
ANDE.US	The Andersons Inc	20241018	49.39	49.42	48.2	48.22	140283	48.22	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20241018	1.9614	1.9614	1.9614	1.9614	468	1.9614
ANGI.US	Angi Inc	20241018	2.55	2.57	2.5153	2.56	221698	2.56	up	down	incorrect
ANGO.US	AngioDynamics Inc	20241018	6.34	6.4	6.29	6.39	367808	6.39	up	down	incorrect
ANIK.US	Anika Therapeutics Inc	20241018	25.29	25.435	24.9	25.06	29626	25.06	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20241018	60.21	60.64	59.39	60.31	140475	60.31	up	up	correct
ANIX.US	Anixa Biosciences Inc	20241018	3.01	3.1	2.99	3.01	42643	3.01
ANNX.US	Annexon Inc	20241018	7.63	7.85	7.435	7.48	776409	7.48	down	down	correct
ANSS.US	ANSYS Inc	20241018	328.69	329.91	325.88	327.4	386300	327.4	down	down	correct
ANTE.US	AirNet Technology Inc	20241018	0.331	0.428	0.331	0.4	601711	0.4	up	up	correct
ANY.US	Sphere 3D Corp	20241018	0.98	1.12	0.975	1.07	866338	1.07	up	up	correct
APA.US	APA Corporation	20241018	24.98	25.185	24.665	25.16	4528145	24.9095	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20241018	37.55	38.8	37.34	37.84	142877	37.84	up	up	correct
AOUT.US	American Outdoor Brands Inc	20241018	9.44	9.44	9.1378	9.35	14140	9.35	down	down	correct
APDN.US	Applied DNA Sciences Inc	20241018	0.3208	0.327	0.298	0.3237	1081654	0.3237	up	up	correct
APEI.US	American Public Education Inc	20241018	14.43	14.77	14.32	14.32	57729	14.32	down	down	correct
API.US	Agora Inc	20241018	2.908	2.94	2.795	2.83	1029253	2.83	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20241018	27.9	28.34	27.75	28	1508172	28	up	up	correct
APLT.US	Applied Therapeutics Inc	20241018	8.71	9.025	8.6801	8.96	728429	8.96	up	up	correct
APM.US	Aptorum Group Limited	20241018	1.68	1.75	1.65	1.71	32671	1.71	up	up	correct
APOG.US	Apogee Enterprises Inc	20241018	79.18	79.28	78.375	78.85	83088	78.5986	down	down	correct
APP.US	AppLovin Corporation	20241018	144.15	146.02	141.35	145.22	2782714	145.22	up	up	correct
APPF.US	AppFolio Inc	20241018	203.25	204.76	200.275	201.14	239203	201.14	down	down	correct
APPN.US	Appian Corporation	20241018	30.91	32.2	30.64	31.47	2202142	31.47	up	up	correct
APPS.US	Digital Turbine Inc	20241018	3.27	3.38	3.26	3.31	1080128	3.31	up	up	correct
APRE.US	Aprea Therapeutics Inc	20241018	5.01	5.01	4.15	4.4	86907	4.4	down	down	correct
APTO.US	Aptose Biosciences Inc	20241018	0.361	0.4	0.36	0.3643	150672	0.3643	up	down	incorrect
APVO.US	Aptevo Therapeutics Inc	20241018	0.16	0.2068	0.155	0.1985	3566011	0.1985	up	down	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20241018	1.62	1.6518	1.5401	1.57	6352	1.57	down	down	correct
APYX.US	Apyx Medical Corporation	20241018	1.2075	1.2347	1.16	1.1836	12294	1.1836	down	down	correct
AQB.US	AquaBounty Technologies Inc	20241018	1.18	1.2	1.164	1.2	13100	1.2	up	up	correct
AQMS.US	Aqua Metals Inc	20241018	0.15	0.17	0.15	0.1686	947680	0.1686	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20241018	4.94	5.3	4.94	5.03	1941866	5.03	up	down	incorrect
ARAY.US	Accuray Incorporated	20241018	1.83	1.915	1.82	1.89	514471	1.89	up	down	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20241018	2.03	2.03	1.98	2.01	155345	2.01	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20241018	0.21	0.24	0.2099	0.21	5922	0.21
ARBK.US	Argo Blockchain plc American Depositary Shares	20241018	1.17	1.24	1.17	1.215	566425	1.215	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20241018	9.681	9.89	9.55	9.88	8700	9.88	up	down	incorrect
ARCB.US	ArcBest Corporation	20241018	105.47	105.47	103	103.5	140500	103.5	down	down	correct
ARCC.US	Ares Capital Corporation	20241018	21.6	21.74	21.555	21.65	2205624	21.65	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20241018	20.78	21.17	20.47	21.15	248653	21.15	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20241018	0.0001	0.0001	0.0001	0.0001	0	0.0001
ARDX.US	Ardelyx Inc	20241018	5.84	5.96	5.81	5.84	1974542	5.84
AREC.US	American Resources Corporation	20241018	1.01	1.01	0.96	1	187039	1	down	down	correct
ARGO.US	PA	20241018	24.81	24.84	24.8	24.8	1637	24.8	down	down	correct
ARGX.US	argenx SE	20241018	545.99	565.11	542.8	565	375100	565	up	down	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20241018	9.58	9.77	9.325	9.34	849065	9.34	down	down	correct
ARKO.US	Arko Corp	20241018	6.92	7.02	6.845	6.87	210563	6.87	down	down	correct
ARKOW.US	Arko Corp	20241018	0.5975	0.6	0.5974	0.6	18485	0.6	up	up	correct
ARKR.US	Ark Restaurants Corp	20241018	11.9696	11.9696	11.9696	11.9696	698	11.9696
ARLP.US	Alliance Resource Partners L.P	20241018	25.02	25.2499	24.7879	25.1	129116	25.1	up	down	incorrect
AROW.US	Arrow Financial Corporation	20241018	29.93	30	29.21	29.25	20524	29.25	down	down	correct
ARQQ.US	Arqit Quantum Inc	20241018	6.27	7.43	5.81	5.94	143487	5.94	down	up	incorrect
ARQQW.US	Arqit Quantum Inc. Warrants	20241018	0.37	0.37	0.37	0.37	371347	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20241018	9.42	9.71	8.63	8.72	2647710	8.72	down	down	correct
ARRY.US	Array Technologies Inc	20241018	6.76	6.89	6.62	6.81	3811656	6.81	up	up	correct
ARTL.US	Artelo Biosciences Inc	20241018	1.21	1.21	1.15	1.15	3158	1.15	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20241018	35.74	35.9913	35.37	35.49	24133	35.49	down	down	correct
ARTW.US	Art's	20241018	1.614	1.69	1.6	1.64	15595	1.64	up	up	correct
ARVN.US	Arvinas Inc	20241018	27.17	27.56	26.66	27.11	263239	27.11	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20241018	20.95	21.25	20.62	21.18	1038349	21.18	up	up	correct
ASLE.US	AerSale Corporation	20241018	5.31	5.34	5.21	5.33	763055	5.33	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20241018	21.65	21.65	21.65	21.65	0	21.65
ASMB.US	Assembly Biosciences Inc	20241018	18.29	18.98	17.77	18.24	20470	18.24	down	down	correct
ASML.US	ASML Holding N.V	20241018	717.67	726.46	713.1801	723.26	4537798	721.5709	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20241018	55.82	56.405	55.1495	56.09	702666	56.09	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20241018	1.21	1.21	1.14	1.17	93605	1.17	down	down	correct
ASRT.US	Assertio Holdings Inc	20241018	1.16	1.16	1.14	1.16	158067	1.16
ASRV.US	AmeriServ Financial Inc	20241018	2.9139	2.99	2.9139	2.99	2872	2.99	up	up	correct
ASTC.US	Astrotech Corporation	20241018	8.275	8.3	8.27	8.3	15650	8.3	up	up	correct
ASTE.US	Astec Industries Inc	20241018	32.78	32.83	31.8	32.22	518348	32.22	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20241018	10.08	10.14	10	10.01	510450	10.01	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20241018	1.68	1.7	1.63	1.69	11746	1.69	up	down	incorrect
ASTS.US	AST SpaceMobile Inc	20241018	28.79	29.338	27.07	28.14	7996349	28.14	down	down	correct
ASUR.US	Asure Software Inc	20241018	9.29	9.38	9.195	9.36	52964	9.36	up	up	correct
ASYS.US	Amtech Systems Inc	20241018	5.66	5.81	5.61	5.72	12564	5.72	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20241018	1.2	1.36	1.19	1.28	1455491	1.28	up	up	correct
ATCOL.US	Atlas Corp	20241018	25	25	25	25	1196	25
ATEC.US	Alphatec Holdings Inc	20241018	5.71	5.87	5.65	5.67	1041822	5.67	down	down	correct
ATER.US	Aterian Inc	20241018	2.96	3.0016	2.84	2.91	25615	2.91	down	down	correct
ATEX.US	Anterix Inc	20241018	33.61	34.18	33.22	33.39	112590	33.39	down	up	incorrect
ATHA.US	Athira Pharma Inc	20241018	0.44	0.4874	0.44	0.4725	522984	0.4725	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20241018	1.24	1.26	1.225	1.26	10822	1.26	up	down	incorrect
ATIF.US	ATIF Holdings Limited	20241018	0.88	0.9205	0.85	0.85	10159	0.85	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20241018	37.61	37.61	36.8027	37.39	14809	37.39	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20241018	23.78	23.78	23.74	23.74	2900	23.74	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20241018	22.89	22.92	22.86	22.87	3500	22.87	down	up	incorrect
ATLO.US	Ames National Corporation	20241018	18.3	18.3	18	18.15	7723	18.15	down	up	incorrect
ATMH.US	All Things Mobile Analytic Inc	20241018	0.049	0.049	0.049	0.049	0	0.049
ATNF.US	180 Life Sciences Corp	20241018	4.52	8	4.43	5.03	17096800	5.03	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20241018	0.0159	0.0203	0.0115	0.0117	1365010	0.0117	down	down	correct
ATNI.US	ATN International Inc	20241018	33.5	33.72	32.8501	32.89	36366	32.89	down	down	correct
ATOM.US	Atomera Incorporated	20241018	3.45	3.55	3.39	3.52	153856	3.52	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20241018	1.46	1.46	1.44	1.45	223112	1.45	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20241018	9.43	10.05	9.335	9.41	119418	9.41	down	down	correct
ATRC.US	AtriCure Inc	20241018	28.68	29.13	28.47	28.79	342856	28.79	up	up	correct
ATRO.US	Astronics Corporation	20241018	20.98	21.11	18.76	19.01	215400	19.01	down	down	correct
ATSG.US	Air Transport Services Group Inc	20241018	16.57	16.6	16.16	16.37	244894	16.37	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20241018	2.01	2.17	1.99	2.11	26977	2.11	up	up	correct
ATXS.US	Astria Therapeutics Inc	20241018	11.85	11.95	11.3603	11.46	126737	11.46	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20241018	39.57	39.57	38.7	38.81	260091	38.81	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20241018	24.44	24.68	24.41	24.58	22287	24.58	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20241018	21.61	21.61	21.1	21.1	2142	21.1	down	down	correct
AUDC.US	AudioCodes Ltd	20241018	9.81	9.99	9.635	9.66	71590	9.66	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20241018	7.64	7.64	6.9	7	18600	7	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20241018	7.2	7.225	6.95	7.03	1079000	7.03	down	down	correct
AUR.US	Aurora Innovation Inc	20241018	6.26	6.48	6.24	6.31	5453915	6.31	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20241018	11.45	12.3782	11.2	11.74	1233006	11.74	up	up	correct
AUROW.US	Aurora Innovation Inc	20241018	0.99	1	0.94	0.9475	71064	0.9475	down	down	correct
AUTL.US	Autolus Therapeutics plc	20241018	4.948	5	4.67	4.8	2447843	4.8	down	down	correct
AUUD.US	Auddia Inc	20241018	0.65	0.7	0.65	0.685	158329	0.685	up	down	incorrect
AVAH.US	Aveanna Healthcare Holdings Inc	20241018	5.44	5.5199	5.33	5.35	182364	5.35	down	down	correct
AVAV.US	AeroVironment Inc	20241018	216	218.9899	215.12	216.97	170648	216.97	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20241018	13.96	14.1699	13.53	13.565	667649	13.565	down	up	incorrect
AVDX.US	AvidXchange Holdings Inc. Common Stock	20241018	8.47	8.695	8.3664	8.58	1165404	8.58	up	down	incorrect
AVGO.US	Broadcom Inc	20241018	182.32	182.71	178.68	179.89	17835247	179.89	down	down	correct
AVGR.US	Avinger Inc	20241018	1.01	1.01	0.92	0.95	71222	0.95	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20241018	10	10	10	10	0	10
AVIR.US	Atea Pharmaceuticals Inc	20241018	3.74	3.84	3.7008	3.82	157573	3.82	up	up	correct
AVNW.US	Aviat Networks Inc	20241018	23.25	23.34	22.96	23	93116	23	down	down	correct
AVO.US	Mission Produce Inc	20241018	12.28	12.46	12.15	12.24	151732	12.24	down	down	correct
AVPT.US	Avepoint Inc	20241018	12.24	12.36	12.085	12.14	469073	12.14	down	down	correct
AVT.US	Avnet Inc	20241018	55.74	55.74	54.61	54.66	453024	54.66	down	up	incorrect
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20241018	2.34	2.395	2.28	2.37	130767	2.37	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20241018	10.54	11.18	10.01	11.18	12309	11.18	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20241018	5.52	5.7	5.46	5.65	440193	5.65	up	up	correct
AWH.US	Aspira Women's Health Inc	20241018	0.8499	0.9	0.7821	0.87	83068	0.87	up	down	incorrect
AWRE.US	Aware Inc	20241018	1.965	2.0001	1.96	1.99	14257	1.99	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20241018	1.75	1.85	1.7204	1.81	53369	1.81	up	up	correct
AXGN.US	AxoGen Inc	20241018	13.26	13.55	13.13	13.16	267900	13.16	down	down	correct
AXNX.US	Axonics Inc	20241018	70.3	70.31	70.21	70.24	193836	70.24	down	down	correct
AXON.US	Axon Enterprise Inc	20241018	438.78	438.78	434	438.05	228792	438.05	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20241018	93.48	94.98	93.06	93.35	669675	93.35	down	down	correct
AXTI.US	AXT Inc	20241018	2.62	2.72	2.59	2.61	170807	2.61	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20241018	21.97	22.01	21.97	22	1037767	22	up	down	incorrect
AYRO.US	Ayro Inc	20241018	0.76	0.7775	0.74	0.7736	9219	0.7736	up	down	incorrect
AYTU.US	Aytu Biopharma Inc	20241018	2.28	2.3	2.2654	2.29	7196	2.29	up	up	correct
AZN.US	AstraZeneca PLC	20241018	78.07	78.3	77.57	78.26	2282702	78.26	up	up	correct
AZPN.US	Aspen Technology Inc	20241018	236.92	239.41	236.92	239.08	94100	239.08	up	up	correct
BAC.US	PQ	20241018	20.45	20.45	20.25	20.32	94750	20.32	down	down	correct
BAND.US	Bandwidth Inc	20241018	18.02	19.3571	17.88	19.3	334932	19.3	up	down	incorrect
BANF.US	BancFirst Corporation	20241018	114.35	114.44	111.95	113.98	111003	113.98	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20241018	25.7	25.7	25.7	25.7	200	25.7
BANR.US	Banner Corporation	20241018	68.04	68.04	66.19	66.75	264412	66.75	down	down	correct
BANX.US	StoneCastle Financial Corp	20241018	20.41	20.675	20.37	20.48	58420	20.48	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20241018	2.355	2.355	2.08	2.155	7200	2.155	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20241018	17.2	17.66	17.12	17.38	566868	17.38	up	up	correct
BATRA.US	The Liberty Braves Group	20241018	43.97	43.97	42.54	42.89	57600	42.89	down	down	correct
BATRK.US	The Liberty Braves Group	20241018	40.97	41.15	39.57	40.02	474000	40.02	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20241018	5.9	5.9	5.78	5.81	42148	5.81	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20241018	12.85	13.07	12.7	12.9	4903	12.9	up	down	incorrect
BBIG.US	Vinco Ventures Inc	20241018	0.0004	0.05	0.0003	0.001	7828	0.001	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20241018	26.21	26.66	25.885	26.02	1052651	26.02	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20241018	2.03	2.3	1.93	2.02	2176760	2.02	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20241018	3	11	3	11	3000	11	up	up	correct
BBSI.US	Barrett Business Services Inc	20241018	37.95	37.98	37.49	37.53	69936	37.53	down	down	correct
BCAB.US	BioAtla Inc	20241018	1.85	1.94	1.85	1.94	569346	1.94	up	up	correct
BCBP.US	BCB Bancorp Inc	20241018	13.49	13.67	13.23	13.25	60366	13.25	down	down	correct
BCDA.US	BioCardia Inc	20241018	2.69	2.73	2.57	2.69	37581	2.69
BCLI.US	Brainstorm Cell Therapeutics Inc	20241018	2.42	2.43	2.09	2.25	142961	2.25	down	down	correct
BCML.US	BayCom Corp	20241018	23.74	24.66	23.74	24.51	15994	24.51	up	up	correct
BCOV.US	Brightcove Inc	20241018	2.13	2.1432	2.0511	2.09	110162	2.09	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20241018	10.05	10.15	10.05	10.09	9851	10.09	up	up	correct
BCPC.US	Balchem Corporation	20241018	172.96	172.96	170.105	170.55	86382	170.55	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20241018	7.54	7.63	7.44	7.62	1264827	7.62	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20241018	10.9116	10.9116	10.9116	10.9116	0	10.9116
BCTX.US	BriaCell Therapeutics Corp	20241018	0.8192	0.877	0.8121	0.8396	550738	0.8396	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20241018	0.3001	0.3105	0.3001	0.3105	989	0.3105	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20241018	26.8	27.7	26.26	27.03	374257	27.03	up	up	correct
BDSX.US	Biodesix Inc	20241018	1.63	1.63	1.6	1.61	70255	1.61	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20241018	3.2	3.415	3.16	3.31	572016	3.31	up	up	correct
BEAM.US	Beam Therapeutics Inc	20241018	24.4	24.49	23.15	23.65	1175291	23.65	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20241018	2.21	2.28	2.18	2.27	126320	2.27	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20241018	0.61	0.65	0.61	0.65	15303	0.65	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20241018	95.65	96.19	94.71	95.64	327420	95.64	down	down	correct
BEEM.US	Beam Global	20241018	4.93	5.15	4.88	5.04	113300	5.04	up	up	correct
BELFA.US	Bel Fuse Inc	20241018	104.47	105.08	102.916	104.87	11520	104.87	up	up	correct
BELFB.US	Bel Fuse Inc	20241018	84.85	84.85	82.87	83.56	51396	83.56	down	down	correct
BFC.US	Bank First Corporation	20241018	96.27	96.27	94.31	94.81	15263	94.81	down	up	incorrect
BFIN.US	BankFinancial Corporation	20241018	12.45	12.5	12.29	12.29	6654	12.29	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20241018	0.751	0.841	0.731	0.84	137082	0.84	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20241018	0.0192	0.0212	0.0192	0.0205	5033	0.0205	up	down	incorrect
BFST.US	Business First Bancshares Inc	20241018	26.84	26.93	26.055	26.07	45029	26.07	down	down	correct
BGFV.US	Big 5 Sporting Goods Corporation	20241018	2.17	2.2	2.135	2.16	204702	2.16	down	down	correct
BGNE.US	BeiGene Ltd	20241018	222.35	222.35	215.12	218.97	528238	218.97	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20241018	10.69	10.69	10.69	10.69	0	10.69
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20241018	0.299	0.3327	0.285	0.3327	152645	0.3327	up	up	correct
BHF.US	Brighthouse Financial Inc	20241018	48.79	49.26	48.48	49.15	488344	49.15	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20241018	25.08	25.47	24.98	25.1	10000	25.1	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20241018	18.47	18.64	18.27	18.37	36800	18.37	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20241018	21.38	21.47	21.2	21.26	26000	21.26	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20241018	25.25	25.5	25.11	25.15	25600	25.15	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20241018	25.126	25.126	24.95	25	12900	25	down	up	incorrect
BIDU.US	Baidu Inc	20241018	95.89	95.95	94.04	94.39	4042073	94.39	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20241018	5.78	5.865	5.655	5.82	433853	5.82	up	up	correct
BIIB.US	Biogen Inc	20241018	188.22	191.19	187.94	190.16	928100	190.16	up	up	correct
BILI.US	Bilibili Inc	20241018	21.17	21.35	20.12	20.15	8410577	20.15	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20241018	7.45	7.8013	7.45	7.55	249494	7.55	up	down	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20241018	9.85	9.905	9.61	9.8	37377	9.8	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20241018	1.89	2.07	1.87	2.06	33584762	2.06	up	up	correct
BIVI.US	BioVie Inc	20241018	1.13	2.88	1.09	2.35	52300660	2.35	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20241018	0.0984	0.1005	0.082	0.094	4365665	0.094	down	down	correct
BJRI.US	BJ's Restaurants Inc	20241018	35.63	36.85	35.21	36.61	432646	36.61	up	up	correct
BKNG.US	Booking Holdings Inc	20241018	4370.77	4377.77	4334.5	4350.82	146110	4350.82	down	down	correct
BKR.US	Baker Hughes Company	20241018	36.73	36.94	35.99	36.4	6345600	36.4	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20241018	12.26	12.26	12.1	12.25	5400	12.25	down	down	correct
BKYI.US	BIO	20241018	0.6506	0.6935	0.6506	0.6934	50972	0.6934	up	down	incorrect
BL.US	BlackLine Inc	20241018	59.42	60.22	58.8	58.93	1000436	58.93	down	up	incorrect
BLBD.US	Blue Bird Corporation	20241018	45.48	46.4699	45.03	45.42	995120	45.42	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20241018	2.91	3.1	2.91	3.01	22967	3.01	up	down	incorrect
BLDE.US	Blade Air Mobility Inc	20241018	3.5	3.77	3.49	3.76	621405	3.76	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20241018	0.27	0.3075	0.2643	0.305	49765	0.305	up	up	correct
BLDP.US	Ballard Power Systems Inc	20241018	1.61	1.69	1.6	1.68	3287106	1.68	up	up	correct
BLEUU.US	bleuacacia ltd Unit	20241018	10.91	10.91	10.91	10.91	0	10.91
BLFS.US	BioLife Solutions Inc	20241018	23.14	23.66	23.12	23.63	188914	23.63	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20241018	10.58	10.59	10.3821	10.42	35237	10.42	down	down	correct
BLIN.US	Bridgeline Digital Inc	20241018	1.15	1.17	1.081	1.112	36655	1.112	down	down	correct
BLKB.US	Blackbaud Inc	20241018	86.17	86.54	85.87	85.89	114940	85.89	down	down	correct
BLMN.US	Bloomin' Brands Inc	20241018	16.9	17.12	16.705	17.04	949709	17.04	up	down	incorrect
BLNK.US	Blink Charging Co	20241018	2.03	2.14	2.0292	2.11	4874181	2.11	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20241018	0.036	0.036	0.036	0.036	670	0.036
BLRX.US	BioLineRx Ltd	20241018	0.46	0.4878	0.445	0.4699	414118	0.4699	up	down	incorrect
BLUE.US	bluebird bio Inc	20241018	0.49	0.5	0.4835	0.4908	3254440	0.4908	up	down	incorrect
BLZE.US	Backblaze Inc. Class A Common Stock	20241018	7.13	7.41	7.13	7.34	167747	7.34	up	up	correct
BMBL.US	Bumble Inc	20241018	7.19	7.33	7.08	7.31	2534062	7.31	up	up	correct
BMEA.US	Biomea Fusion Inc	20241018	11.43	12.3	11.43	11.65	811426	11.65	up	up	correct
BMRA.US	Biomerica Inc	20241018	0.332	0.35	0.3211	0.3211	49528	0.3211	down	down	correct
BMRC.US	Bank of Marin Bancorp	20241018	22.8	23	22.11	22.15	55185	22.15	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20241018	69.7	70.13	69.29	70.11	1510073	70.11	up	up	correct
BNGO.US	Bionano Genomics Inc	20241018	0.326	0.3387	0.3231	0.3333	1328157	0.3333	up	up	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20241018	11.15	11.15	11.15	11.15	0	11.15
BNR.US	Burning Rock Biotech Limited	20241018	3.04	3.12	3.005	3.045	16753	3.045	up	up	correct
BNTC.US	Benitec Biopharma Inc	20241018	11.22	11.5399	10.66	11.48	59881	11.48	up	down	incorrect
BNTX.US	BioNTech SE	20241018	113.57	114.22	108.75	111.77	1320106	111.77	down	down	correct
CADCX.US	CADCX	20241018	25.01	25.01	25.01	25.01	0	25.01
BOKF.US	BOK Financial Corporation	20241018	114.46	114.85	113.29	113.74	139016	113.74	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20241018	0.6321	0.6597	0.62	0.6264	107970	0.6264	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20241018	1.55	1.6761	1.4712	1.49	4046	1.49	down	up	incorrect
BOOM.US	DMC Global Inc	20241018	13.27	13.31	12.95	12.97	152172	12.97	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20241018	2.95	2.95	2.91	2.91	11416	2.91	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20241018	13.48	13.515	12.75	12.75	4774	12.75	down	down	correct
BOXL.US	Boxlight Corporation	20241018	0.46	0.47	0.45	0.4579	15439	0.4579	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20241018	86.13	87.14	85.12	86	558275	86	down	down	correct
BPOP.US	Popular Inc	20241018	102.56	102.7	100.645	100.82	315463	100.82	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20241018	26.04	26.04	26.04	26.04	200	26.04
BPRN.US	The Bank of Princeton	20241018	37.38	37.38	36.66	36.69	5326	36.69	down	down	correct
BPTH.US	Bio	20241018	1.08	1.12	1.08	1.09	59794	1.09	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20241018	18.03	18.1	17.57	18	5700	18	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20241018	15.19	15.324	15.02	15.02	32700	15.02	down	up	incorrect
BPYPO.US	Brookfield Property Partners L.P	20241018	16.9	16.9	16.77	16.77	3400	16.77	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20241018	17.5	17.5	17.09	17.45	15400	17.45	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20241018	4.77	4.88	4.71	4.75	55300	4.75	down	down	correct
BRID.US	Bridgford Foods Corporation	20241018	9.4999	9.4999	9.0301	9.0301	870	9.0301	down	up	incorrect
BRKL.US	Brookline Bancorp Inc	20241018	10.85	10.9	10.75	10.76	545199	10.76	down	down	correct
BRKR.US	Bruker Corporation	20241018	61	62.59	60.4	62.45	1274207	62.45	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20241018	1.75	1.8	1.74	1.76	57693	1.76	up	up	correct
BROG.US	Brooge Energy Limited	20241018	1.98	2.14	1.9598	2.05	91107	2.05	up	down	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20241018	1.652	1.68	1.6	1.665	10499	1.665	up	up	correct
BRY.US	Berry Corporation	20241018	5.34	5.375	5.24	5.24	921413	5.24	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20241018	30.56	31.19	30.21	30.25	1116253	30.25	down	down	correct
BSBK.US	Bogota Financial Corp	20241018	8.215	8.215	8.0401	8.0401	860	8.0401	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20241018	14.2	14.33	13.87	14.33	7403	14.33	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20241018	0.51	0.54	0.4665	0.4999	959709	0.4999	down	down	correct
BSGM.US	BioSig Technologies Inc	20241018	0.316	0.5277	0.316	0.4988	208733	0.4988	up	up	correct
BSRR.US	Sierra Bancorp	20241018	29.82	29.9214	29.31	29.75	37286	29.75	down	down	correct
BSVN.US	Bank7 Corp	20241018	43.69	44.0186	43.35	43.64	29011	43.64	down	down	correct
BSY.US	Bentley Systems Incorporated	20241018	50.02	50.34	49.68	49.94	602320	49.94	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20241018	0.5737	0.588	0.5609	0.5658	134032	0.5658	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20241018	1.65	1.65	1.65	1.65	247	1.65
BTBT.US	Bit Digital Inc	20241018	3.96	4.1	3.86	4.05	10988890	4.05	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20241018	1.18	1.25	1.17	1.2	183515	1.2	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20241018	0.223	0.27	0.223	0.27	122365	0.27	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20241018	0.0001	0.0002	0.0001	0.0002	9542	0.0002	up	down	incorrect
BUSE.US	First Busey Corporation	20241018	26.05	26.13	25.75	26	538213	26	down	down	correct
BVS.US	Bioventus Inc	20241018	12.54	12.99	12.54	12.95	321435	12.95	up	up	correct
BWAY.US	BrainsWay Ltd	20241018	10.41	10.61	9.94	10.06	101005	10.06	down	down	correct
BZUN.US	Baozun Inc	20241018	3.38	3.4162	3.265	3.34	791274	3.34	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20241018	15.62	15.62	15.41	15.45	31462	15.45	down	up	incorrect
BWEN.US	Broadwind Inc	20241018	2.12	2.13	2.07	2.115	96690	2.115	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20241018	30.19	30.24	29.83	29.83	12471	29.83	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20241018	22.04	22.33	21.485	21.59	109142	21.59	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20241018	12.54	12.683	12.4	12.55	19100	12.55	up	up	correct
BYFC.US	Broadway Financial Corporation	20241018	7.649	7.65	7.175	7.175	6192	7.175	down	up	incorrect
BYND.US	Beyond Meat Inc	20241018	6.37	6.46	6.28	6.39	1995146	6.39	up	up	correct
BYRN.US	Byrna Technologies Inc	20241018	15.75	16.84	15.5	16.61	505255	16.61	up	up	correct
BYSI.US	BeyondSpring Inc	20241018	2.31	2.3508	2.3	2.34	5871	2.34	up	up	correct
BZ.US	Kanzhun Ltd ADR	20241018	15.85	15.91	15.07	15.15	2096001	15.15	down	down	correct
CAAS.US	China Automotive Systems Inc	20241018	4.32	4.3301	4.19	4.29	68830	4.29	down	down	correct
CABA.US	Cabaletta Bio Inc	20241018	4.87	4.95	4.68	4.905	539365	4.905	up	up	correct
CAC.US	Camden National Corporation	20241018	43	43	41.97	41.97	37927	41.97	down	down	correct
CACC.US	Credit Acceptance Corporation	20241018	475.1	477.21	467.35	475.35	38312	475.35	up	up	correct
CADE.US	PA	20241018	23.07	23.22	23.07	23.12	2052	23.12	up	up	correct
CADEX.US	CADEX	20241018	25.18	25.18	25.18	25.18	0	25.18
CADFX.US	CION Ares Diversified Credit Fund W	20241018	25.46	25.46	25.46	25.46	0	25.46
CADL.US	Candel Therapeutics Inc. Common Stock	20241018	5.89	6.17	5.845	6.06	271783	6.06	up	down	incorrect
CADSX.US	CADSX	20241018	25.29	25.29	25.29	25.29	0	25.29
CADUX.US	CADUX	20241018	25.45	25.45	25.45	25.45	0	25.45
CADWX.US	CADWX	20241018	25.27	25.27	25.27	25.27	0	25.27
CAKE.US	The Cheesecake Factory Incorporated	20241018	42.58	43.41	42.25	43.02	2521185	43.02	up	up	correct
CALA.US	Calithera Biosciences Inc	20241018	0.001	0.002	0.001	0.002	1675	0.002	up	up	correct
CALM.US	Cal	20241018	94.32	94.7599	92.625	92.76	451493	91.7121	down	up	incorrect
CAMP.US	CalAmp Corp	20241018	11.25	11.25	10.399	11	40700	11	down	down	correct
CAMT.US	Camtek Ltd	20241018	82.8	84.125	81.515	82.82	342072	82.82	up	up	correct
CAN.US	Canaan Inc	20241018	0.96	1.02	0.96	0.986	6610400	0.986	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20241018	18.5	19.13	17.9825	18.86	2752232	18.86	up	down	incorrect
CAR.US	Avis Budget Group Inc	20241018	81.11	82.51	79.83	81.05	583252	81.05	down	down	correct
CARA.US	Cara Therapeutics Inc	20241018	0.26	0.274	0.259	0.2651	251879	0.2651	up	up	correct
CARE.US	Carter Bankshares Inc	20241018	18.8	18.8	18.5	18.56	61542	18.56	down	down	correct
CARG.US	CarGurus Inc	20241018	31.53	31.62	31.28	31.58	348990	31.58	up	up	correct
CARV.US	Carver Bancorp Inc	20241018	1.66	1.67	1.6101	1.65	26676	1.65	down	down	correct
CASH.US	Meta Financial Group Inc	20241018	75.2	75.2	74.05	74.08	144237	74.08	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20241018	5.49	5.78	5.43	5.58	19758	5.58	up	up	correct
CASS.US	Cass Information Systems Inc	20241018	42.4	42.4	40.1	40.29	36148	40.29	down	down	correct
CASY.US	Casey's General Stores Inc	20241018	387.7	390.4	386.78	390.15	140474	390.15	up	down	incorrect
CATY.US	Cathay General Bancorp	20241018	46.68	46.68	45.95	46.04	201215	46.04	down	down	correct
CBAN.US	Colony Bankcorp Inc	20241018	15.92	15.92	15.58	15.67	60901	15.67	down	up	incorrect
CBAT.US	CBAK Energy Technology Inc	20241018	1.09	1.09	1.04	1.07	215776	1.07	down	down	correct
CBFV.US	CB Financial Services Inc	20241018	28.69	28.69	28.69	28.69	285	28.69
CBNK.US	Capital Bancorp Inc	20241018	25.82	26	24.91	25.18	30061	25.18	down	down	correct
CBOE.US	Cboe Global Markets Inc	20241018	210.55	211.21	208.35	209.275	702646	209.275	down	down	correct
CBRGU.US	Chain Bridge I Units	20241018	11.26	11.26	11.26	11.26	0	11.26
CBRL.US	Cracker Barrel Old Country Store Inc	20241018	49.98	51.365	49.35	50.47	785775	50.47	up	up	correct
CBSH.US	Commerce Bancshares Inc	20241018	61.17	61.33	60.31	61.28	576212	61.28	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20241018	18.59	18.6286	18.51	18.59	71557	18.59
CCB.US	Coastal Financial Corporation	20241018	60.83	61.215	60.16	60.3	53083	60.3	down	down	correct
CCBG.US	Capital City Bank Group Inc	20241018	36.1	36.32	35.46	35.62	22025	35.62	down	down	correct
CCCC.US	C4 Therapeutics Inc	20241018	6.43	6.56	6.2993	6.35	306420	6.35	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20241018	25.59	25.59	25.18	25.21	51000	25.21	down	down	correct
CCEL.US	Cryo	20241018	6.18	6.48	6.15	6.3433	14849	6.3433	up	up	correct
CCEP.US	Coca	20241018	78.45	79.29	78.09	78.72	1373062	78.72	up	down	incorrect
CCLFX.US	CCLFX	20241018	10.7	10.7	10.7	10.7	0	10.7
CCNE.US	CNB Financial Corporation	20241018	25.17	25.17	24.66	24.72	38455	24.72	down	down	correct
CCNEP.US	CNB Financial Corporation	20241018	24.95	24.95	24.95	24.95	0	24.95
CCOI.US	Cogent Communications Holdings Inc	20241018	85.08	85.2084	84.59	84.94	257827	84.94	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20241018	13.25	13.33	12.85	12.87	530438	12.87	down	up	incorrect
CCSI.US	Consensus Cloud Solutions Inc.	20241018	21.78	22.0199	21.16	21.21	72279	21.21	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20241018	11.49	11.49	11.49	11.49	0	11.49
CDAQU.US	Compass Digital Acquisition Corp. Unit	20241018	10.86	10.86	10.86	10.86	0	10.86
CDLX.US	Cardlytics Inc	20241018	3.98	4.06	3.82	3.975	736114	3.975	down	down	correct
CDMO.US	Avid Bioservices Inc	20241018	10.23	10.44	10.11	10.15	386116	10.15	down	down	correct
CDNA.US	CareDx Inc	20241018	24.67	24.89	23.43	23.98	1507525	23.98	down	down	correct
CDNS.US	Cadence Design Systems Inc	20241018	263.23	265.12	258.25	258.52	4062600	258.52	down	up	incorrect
CDTX.US	Cidara Therapeutics Inc	20241018	11.01	11.58	10.37	11.26	42879	11.26	up	up	correct
CDXS.US	Codexis Inc	20241018	3.38	3.4299	3.35	3.41	232149	3.41	up	up	correct
CDW.US	CDW Corporation	20241018	222.04	222.17	217.97	218.31	933605	218.31	down	down	correct
CDXC.US	ChromaDex Corporation	20241018	3.43	3.53	3.41	3.5	161552	3.5	up	up	correct
CDZI.US	Cadiz Inc	20241018	3.07	3.171	3.07	3.12	83941	3.12	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20241018	14.96	14.99	14.96	14.99	1200	14.99	up	up	correct
CEDAX.US	CEDAX	20241018	23.62	23.62	23.62	23.62	0	23.62
CEDIX.US	Destra International & Event	20241018	23.64	23.64	23.64	23.64	0	23.64
CEDLX.US	CEDLX	20241018	23.6	23.6	23.6	23.6	0	23.6
CEDTX.US	CEDTX	20241018	23.48	23.48	23.48	23.48	0	23.48
CELC.US	Celcuity Inc	20241018	15.57	15.86	15.4	15.83	179248	15.83	up	up	correct
CELH.US	Celsius Holdings Inc	20241018	32.71	34.155	32.1	33.85	8290722	33.85	up	down	incorrect
CELU.US	Celularity Inc	20241018	2.89	2.89	2.46	2.51	26799	2.51	down	down	correct
CELUW.US	Celularity Inc	20241018	0.0148	0.0148	0.0148	0.0148	1000	0.0148
CENQW.US	CENAQ Energy Corp. Warrant	20241018	0.2599	0.2599	0.2437	0.2437	2000	0.2437	down	down	correct
CENT.US	Central Garden & Pet Company	20241018	35.25	35.343	35.01	35.06	88883	35.06	down	down	correct
CENTA.US	Central Garden & Pet Company	20241018	30.3	30.43	30.1	30.2	224299	30.2	down	up	incorrect
CENX.US	Century Aluminum Company	20241018	17.25	17.44	16.96	17.33	711073	17.33	up	up	correct
CERS.US	Cerus Corporation	20241018	1.63	1.7	1.6	1.7	1651898	1.7	up	up	correct
CERT.US	Certara Inc	20241018	11.63	11.69	11.275	11.41	658905	11.41	down	down	correct
CETX.US	Cemtrex Inc	20241018	0.2953	0.3185	0.2711	0.2905	20693820	0.2905	down	down	correct
CEVA.US	CEVA Inc	20241018	24.94	25.1	24.18	24.39	79566	24.39	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20241018	16.85	16.86	16.64	16.66	237344	16.66	down	down	correct
CFBK.US	CF Bankshares Inc	20241018	24.03	24.35	24.03	24.2901	2517	24.2901	up	up	correct
CFFI.US	C&F Financial Corporation	20241018	61.84	61.84	60.64	60.64	5077	60.64	down	up	incorrect
CFFN.US	Capitol Federal Financial Inc	20241018	6.21	6.22	6.16	6.16	430473	6.16	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20241018	22.5	22.73	22.17	22.45	3675622	22.45	down	down	correct
CG.US	The Carlyle Group Inc	20241018	51.42	52.73	51	52.28	4248185	52.28	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20241018	20.35	20.35	20.231	20.32	2900	20.32	down	down	correct
CGBD.US	TCG BDC Inc	20241018	17.66	17.82	17.65	17.66	122461	17.66
CGC.US	Canopy Growth Corporation	20241018	4.37	4.5073	4.29	4.44	4542094	4.44	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20241018	22.26	22.26	22.26	22.26	0	22.26
CGEM.US	Cullinan Oncology Inc	20241018	17.4	17.79	16.69	16.77	389059	16.77	down	down	correct
CGEN.US	Compugen Ltd	20241018	1.72	1.73	1.7	1.71	91662	1.71	down	up	incorrect
CGNT.US	Cognyte Software Ltd	20241018	7.07	7.135	6.89	7.02	121533	7.02	down	down	correct
CGNX.US	Cognex Corporation	20241018	40.33	41.11	39.97	40.75	928982	40.75	up	down	incorrect
CGO.US	Calamos Global Total Return Fund	20241018	12.38	12.38	12.3	12.34	12400	12.34	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20241018	0.465	0.5299	0.4403	0.4944	773616	0.4944	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20241018	11.61	11.875	11.39	11.7	22904	11.7	up	down	incorrect
CHCO.US	City Holding Company	20241018	120.98	121.28	118.864	119.28	43258	119.28	down	down	correct
CHDN.US	Churchill Downs Incorporated	20241018	140.38	140.89	137.56	138.01	318900	138.01	down	up	incorrect
CHEF.US	The Chefs' Warehouse Inc	20241018	41.74	42.33	41.67	41.75	213242	41.75	up	up	correct
CHEK.US	Check	20241018	1.47	1.49	1.4	1.43	10000	1.43	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20241018	11.8	11.84	11.75	11.78	126900	11.78	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20241018	206.87	207.63	205.045	206.23	727891	206.23	down	down	correct
CHMG.US	Chemung Financial Corporation	20241018	48.76	48.76	48.1	48.15	10444	48.15	down	down	correct
CHNR.US	China Natural Resources Inc	20241018	0.7401	0.83	0.7401	0.8213	87145	0.8213	up	down	incorrect
CHRS.US	Coherus BioSciences Inc	20241018	0.84	0.899	0.84	0.8829	1952250	0.8829	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20241018	111.05	111.05	109.27	110.125	1683959	110.125	down	down	correct
CHSCL.US	CHS Inc	20241018	26.29	26.3	26.2	26.21	10200	26.21	down	up	incorrect
CHSCM.US	CHS Inc	20241018	25.86	25.874	25.63	25.65	9100	25.65	down	down	correct
CHSCN.US	CHS Inc	20241018	25.82	26.044	25.751	25.79	14200	25.79	down	up	incorrect
CHSCO.US	CHS Inc	20241018	27.22	27.23	27	27	6000	27	down	down	correct
CHSCP.US	CHS Inc	20241018	30.9	30.9	30.56	30.72	3000	30.72	down	down	correct
CHTR.US	Charter Communications Inc	20241018	328.05	329.53	324.2	325.61	931900	325.61	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20241018	7.22	7.25	7.18	7.2	135900	7.2	down	down	correct
CHX.US	ChampionX Corporation	20241018	31.32	31.32	29.74	29.76	2421700	29.76	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20241018	12.12	12.17	12.06	12.1	91800	12.1	down	down	correct
CIFR.US	Cipher Mining Inc	20241018	4.91	5.03	4.8	4.97	10542840	4.97	up	down	incorrect
CIFRW.US	Cipher Mining Inc	20241018	1.32	1.59	1.32	1.43	41092	1.43	up	down	incorrect
CIGI.US	Colliers International Group Inc	20241018	150.43	151.9179	150.43	151.22	39709	151.22	up	down	incorrect
CLBT.US	Cellebrite DI	20241018	18.6	18.755	18.14	18.15	1244438	18.15	down	down	correct
CINF.US	Cincinnati Financial Corporation	20241018	140.96	141.68	139.93	141.4	625616	141.4	up	up	correct
CIVB.US	Civista Bancshares Inc	20241018	18.57	18.57	18.29	18.31	27964	18.31	down	down	correct
CIZN.US	Citizens Holding Company	20241018	9.25	9.25	8.88	8.88	300	8.88	down	down	correct
CJJD.US	China Jo	20241018	1.865	1.94	1.8127	1.8899	9151	1.8899	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20241018	3	3.1	2.9201	3.01	802665	3.01	up	up	correct
CLAR.US	Clarus Corporation	20241018	4.35	4.46	4.34	4.39	198148	4.39	up	up	correct
CLBK.US	Columbia Financial Inc	20241018	17.66	17.66	17.39	17.41	48904	17.41	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20241018	28.75	29	28.06	28.25	864609	28.25	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20241018	0.2785	0.2989	0.2785	0.2901	489909	0.2901	up	up	correct
CLFD.US	Clearfield Inc	20241018	38.44	38.6	37.82	38.03	67840	38.03	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20241018	4.3831	4.3831	4.184	4.184	4617	4.184	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20241018	0.82	0.8498	0.82	0.82	63653	0.82
CLLS.US	Cellectis S.A	20241018	1.96	1.964	1.9	1.9	43300	1.9	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20241018	22	22.47	19.73	20.06	2288536	20.06	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20241018	2.98	3	2.835	2.89	1661687	2.89	down	up	incorrect
CLNN.US	Clene Inc	20241018	5.32	5.63	5.31	5.56	57400	5.56	up	up	correct
CLNNW.US	Clene Inc	20241018	0.039	0.04	0.039	0.04	1333	0.04	up	up	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20241018	12.5	12.5	12.5	12.5	0	12.5
CLOEU.US	Clover Leaf Capital Corp. Unit	20241018	11	11	11	11	0	11
CLOV.US	Clover Health Investments Corp	20241018	4.18	4.3	3.97	4	8276138	4	down	down	correct
CLPS.US	CLPS Incorporation	20241018	1.348	1.43	1.33	1.37	75623	1.37	up	down	incorrect
CLPT.US	ClearPoint Neuro Inc	20241018	12.08	14.125	12.06	13.46	989780	13.46	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20241018	2.05	2.14	2.04	2.09	300905	2.09	up	up	correct
CLRO.US	ClearOne Inc	20241018	0.583	0.6	0.5803	0.59	5687	0.59	up	up	correct
CLSD.US	Clearside Biomedical Inc	20241018	1.11	1.168	1.11	1.15	252045	1.15	up	up	correct
CLSK.US	CleanSpark Inc	20241018	12.09	12.99	11.94	12.86	41945600	12.86	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20241018	11.575	11.6899	11.57	11.6899	10678	11.6899	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20241018	0.0003	0.0003	0.0003	0.0003	1	0.0003
CLVRW.US	Clever Leaves Holdings Inc	20241018	0.015	0.015	0.015	0.015	0	0.015
CLWT.US	Euro Tech Holdings Company Limited	20241018	1.49	1.54	1.49	1.54	21406	1.54	up	up	correct
CMAX.US	CareMax Inc	20241018	2.19	2.39	1.86	1.9	92380	1.9	down	down	correct
CMAXW.US	CareMax Inc	20241018	0.009	0.009	0.0079	0.0079	0	0.0079	down	up	incorrect
CMBM.US	Cambium Networks Corporation	20241018	1.45	1.5	1.45	1.47	35117	1.47	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20241018	35.01	35.25	34.35	34.37	130926	34.37	down	down	correct
CMCSA.US	Comcast Corporation	20241018	41.95	42.37	41.87	41.93	14188180	41.93	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20241018	0.53	0.5549	0.5025	0.5403	387669	0.5403	up	down	incorrect
CME.US	CME Group Inc	20241018	227.23	229.14	226	228.32	1203010	228.32	up	down	incorrect
CMLS.US	Cumulus Media Inc	20241018	1.32	1.32	1.25	1.28	72257	1.28	down	up	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20241018	1.29	1.57	1.2694	1.57	243606	1.57	up	up	correct
CMPR.US	Cimpress plc	20241018	79.83	80.11	77.955	78.37	100180	78.37	down	down	correct
CMPS.US	COMPASS Pathways plc	20241018	6.25	6.5	6.1	6.39	412411	6.39	up	down	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20241018	1.91	1.915	1.85	1.86	198250	1.86	down	down	correct
CMRX.US	Chimerix Inc	20241018	0.8711	0.896	0.85	0.881	48608	0.881	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20241018	3.84	4.42	3.71	4.12	917586	4.12	up	up	correct
CNDT.US	Conduent Incorporated	20241018	3.99	4.025	3.89	3.93	877715	3.93	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20241018	2.15	2.4	2.12	2.21	67836	2.21	up	up	correct
CNEY.US	CN Energy Group. Inc	20241018	0.6546	0.675	0.645	0.65	591005	0.65	down	up	incorrect
CNFR.US	Conifer Holdings Inc	20241018	1.07	1.15	1.07	1.07	3140	1.07
CNOB.US	ConnectOne Bancorp Inc	20241018	26.74	26.74	26.1	26.14	152270	26.14	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20241018	21.75	21.9	21.65	21.9	1300	21.9	up	up	correct
CNRLX.US	CNRLX	20241018	15.5	15.5	15.5	15.5	0	15.5
CNROX.US	CNROX	20241018	7.04	7.04	7.04	7.04	0	7.04
CNSL.US	Consolidated Communications Holdings Inc	20241018	4.63	4.64	4.63	4.63	270348	4.63
CNSP.US	CNS Pharmaceuticals Inc	20241018	0.124	0.1244	0.1188	0.122	444073	0.122	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20241018	15.77	16.47	15.51	16.05	433832	16.05	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20241018	1.25	1.25	1.25	1.25	1521	1.25
CNTG.US	Centogene N.V	20241018	0.13	0.13	0.12	0.12	1004	0.12	down	down	correct
COHU.US	Cohu Inc	20241018	25.35	25.96	25.225	25.33	244326	25.33	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20241018	2.01	2.06	1.97	2.04	36499	2.04	up	up	correct
CNTY.US	Century Casinos Inc	20241018	2.75	2.7911	2.7463	2.78	62912	2.78	up	down	incorrect
CNXC.US	Concentrix Corporation	20241018	50.76	50.77	48.98	49.06	620800	48.7036	down	down	correct
CNXN.US	PC Connection Inc	20241018	75.21	75.41	73.49	73.63	57800	73.63	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20241018	29.13	29.15	28.71	28.84	191409	28.84	down	down	correct
COCP.US	Cocrystal Pharma Inc	20241018	2.09	2.15	2	2.0718	28541	2.0718	down	up	incorrect
CODA.US	Coda Octopus Group Inc	20241018	8.49	8.56	8.1996	8.3	26048	8.3	down	down	correct
CODX.US	Co	20241018	1.25	1.29	1.2401	1.28	33320	1.28	up	up	correct
COF.US	PN	20241018	19.16	19.25	18.87	18.88	136962	18.88	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20241018	32	32.36	31.3	31.84	45329	31.84	down	down	correct
COGT.US	Cogent Biosciences Inc	20241018	11.65	11.94	11.36	11.9	831047	11.9	up	up	correct
COHR.US	Coherent Inc	20241018	97.25	100.29	96.58	98.23	3748100	98.23	up	up	correct
COIN.US	Coinbase Global Inc	20241018	208.05	220.26	207.1403	220.21	13569592	220.21	up	up	correct
COKE.US	Coca	20241018	1300.29	1300.29	1264.84	1287.48	35377	1284.9331	down	up	incorrect
COLB.US	Columbia Banking System Inc	20241018	27.7	27.8	27.43	27.48	1016932	27.48	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20241018	38.99	39.04	38.19	38.44	166913	38.44	down	down	correct
COLM.US	Columbia Sportswear Company	20241018	83.75	84.4	82.96	84.39	377592	84.39	up	up	correct
COMM.US	CommScope Holding Company Inc	20241018	5.68	6.29	5.68	6.05	4035442	6.05	up	up	correct
COMS.US	COMSovereign Holding Corp	20241018	0.0004	0.0004	0.0004	0.0004	0	0.0004
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20241018	6.61	6.61	6.61	6.61	0	6.61
COOP.US	Mr. Cooper Group Inc	20241018	96.72	96.72	95.28	95.31	395608	95.31	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20241018	47.79	50.07	47.46	49.75	3005322	49.75	up	up	correct
COST.US	Costco Wholesale Corporation	20241018	885.76	890.61	883.75	889.56	1654000	889.56	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20241018	19.47	19.47	19.47	19.47	178	19.47
CPIX.US	Cumberland Pharmaceuticals Inc	20241018	1.25	1.315	1.24	1.25	13005	1.25
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20241018	1.231	1.25	1.2101	1.23	32089	1.23	down	down	correct
CPRDX.US	CPRDX	20241018	11.71	11.71	11.71	11.71	0	11.71
CPREX.US	CPREX	20241018	11.72	11.72	11.72	11.72	0	11.72
CPRSX.US	CPRSX	20241018	11.7	11.7	11.7	11.7	0	11.7
CPRT.US	Copart Inc	20241018	53.69	54.08	53.17	53.88	8538500	53.88	up	up	correct
CPRTX.US	CPRTX	20241018	11.69	11.69	11.69	11.69	0	11.69
CPRX.US	Catalyst Pharmaceuticals Inc	20241018	21.168	21.49	21.12	21.24	1162478	21.24	up	up	correct
CPSH.US	CPS Technologies Corporation	20241018	1.415	1.42	1.4	1.41	8104	1.41	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20241018	10.02	10.0299	9.65	9.65	22524	9.65	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20241018	15.6	15.66	15.55	15.55	26700	15.55	down	up	incorrect
CRAI.US	CRA International Inc	20241018	196.51	197.44	194.8401	197.25	38252	197.25	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20241018	18.69	19.32	18.37	18.41	409593	18.41	down	down	correct
CRBU.US	Caribou Biosciences Inc	20241018	1.95	2.02	1.95	2	484597	2	up	up	correct
CRCT.US	Cricut Inc	20241018	6.75	6.845	6.7	6.77	217258	6.77	up	up	correct
CRDF.US	Cardiff Oncology Inc	20241018	2.82	3.24	2.82	2.9	1672670	2.9	up	up	correct
CRDFX.US	CRDFX	20241018	22.27	22.27	22.27	22.27	0	22.27
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20241018	22.26	22.26	22.26	22.26	0	22.26
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20241018	1.95	1.97	1.91	1.92	585283	1.92	down	up	incorrect
CRDLX.US	CRDLX	20241018	22.26	22.26	22.26	22.26	0	22.26
CRDTX.US	Griffin Inst Access Credit Fund CL A	20241018	22.27	22.27	22.27	22.27	0	22.27
CREDX.US	CREDX	20241018	8.63	8.63	8.63	8.63	0	8.63
CREG.US	China Recycling Energy Corporation	20241018	0.755	0.761	0.74	0.761	38651	0.761	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20241018	0.5152	0.56	0.5152	0.56	8478	0.56	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20241018	9.09	9.14	8.76	8.95	104504	8.95	down	down	correct
CREX.US	Creative Realities Inc	20241018	4.56	4.56	4.38	4.53	36446	4.53	down	down	correct
CRIS.US	Curis Inc	20241018	5.33	5.35	5.21	5.29	13815	5.29	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20241018	1.23	1.23	1.2	1.21	334721	1.21	down	down	correct
CRMD.US	CorMedix Inc	20241018	10.56	11.03	10.5	11.01	751428	11.01	up	up	correct
CRMT.US	America's Car	20241018	44.88	45	42.58	42.76	149326	42.76	down	up	incorrect
CRNC.US	Cerence Inc	20241018	3.13	3.19	2.94	2.96	1044646	2.96	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20241018	2.61	2.64	2.58	2.62	218358	2.62	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20241018	58.91	59.8	58.4	59.09	510476	59.09	up	up	correct
CRON.US	Cronos Group Inc	20241018	2.15	2.18	2.1401	2.18	433039	2.18	up	up	correct
CROX.US	Crocs Inc	20241018	137.92	139.47	137.04	139.4	895188	139.4	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20241018	48.55	49.24	48.4	48.92	782357	48.92	up	down	incorrect
CRSR.US	Corsair Gaming Inc	20241018	6.82	6.84	6.6	6.67	325401	6.67	down	down	correct
CRTD.US	Creatd Inc	20241018	0.4998	0.4998	0.4998	0.4998	232	0.4998
CRTO.US	Criteo S.A	20241018	43.41	43.76	42.3001	42.86	339703	42.86	down	down	correct
CRUS.US	Cirrus Logic Inc	20241018	124.71	124.98	122.37	124.83	459225	124.83	up	up	correct
CRVL.US	CorVel Corporation	20241018	317.75	318.11	312.34	312.79	18081	312.79	down	up	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20241018	7.11	7.64	7.1	7.21	612829	7.21	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20241018	310.34	313.88	306.81	310.15	2897118	310.15	down	down	correct
CRWS.US	Crown Crafts Inc	20241018	4.96	4.96	4.895	4.895	10298	4.895	down	down	correct
CSBR.US	Champions Oncology Inc	20241018	4.43	4.45	4.368	4.42	2055	4.42	down	down	correct
CSCO.US	Cisco Systems Inc	20241018	56.41	56.87	56.21	56.76	17679840	56.76	up	up	correct
CSGP.US	CoStar Group Inc	20241018	78.47	79.78	77.93	79.25	2718136	79.25	up	up	correct
CSGS.US	CSG Systems International Inc	20241018	49.23	49.365	48.69	48.73	157779	48.73	down	down	correct
CSIQ.US	Canadian Solar Inc	20241018	12.59	13.04	12.51	12.55	2210272	12.55	down	down	correct
CSPI.US	CSP Inc	20241018	13.288	13.47	12.93	13.18	10675	13.18	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20241018	17.53	17.63	17.51	17.62	148300	17.62	up	down	incorrect
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20241018	0.022	0.022	0.022	0.022	0	0.022
CSTE.US	Caesarstone Ltd	20241018	4.39	4.5	4.31	4.46	33626	4.46	up	up	correct
CSTL.US	Castle Biosciences Inc	20241018	33.04	33.205	32.33	32.64	281447	32.64	down	down	correct
CSWC.US	Capital Southwest Corporation	20241018	25.62	25.815	25.571	25.64	159877	25.64	up	up	correct
CSWI.US	CSW Industrials Inc	20241018	391.77	396.4662	390	391.63	78302	391.3725	down	down	correct
CSX.US	CSX Corporation	20241018	33.2	34.33	33.13	34.12	21248590	34.12	up	up	correct
CTAS.US	Cintas Corporation	20241018	213.91	214.2	212.83	214.02	1248001	214.02	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20241018	52.91	53.04	52.07	52.48	44254	52.48	down	down	correct
CTHR.US	Charles & Colvard Ltd	20241018	1.54	1.58	1.52	1.52	2948	1.52	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20241018	5.2	5.305	5.14	5.17	356699	5.17	down	down	correct
CTLP.US	Cantaloupe Inc	20241018	9.11	9.28	9.02	9.25	297561	9.25	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20241018	1.16	1.185	1.155	1.18	148083	1.18	up	up	correct
CTRE.US	CareTrust REIT Inc	20241018	30.78	30.94	30.74	30.88	860082	30.88	up	up	correct
CTRM.US	Castor Maritime Inc	20241018	4.08	4.11	4.0496	4.08	33212	4.08
CTRN.US	Citi Trends Inc	20241018	20.21	20.455	20	20.37	42423	20.37	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20241018	77.74	78.05	77.34	78	3058473	78	up	up	correct
CTSO.US	Cytosorbents Corporation	20241018	1.12	1.14	1.07	1.09	52675	1.09	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20241018	0.419	0.4199	0.3857	0.391	974194	0.391	down	up	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20241018	2.39	2.43	2.38	2.41	77500	2.41	up	up	correct
CUE.US	Cue Biopharma Inc	20241018	1.15	1.23	1.1	1.21	320744	1.21	up	up	correct
CUEN.US	Cuentas Inc	20241018	0.115	0.115	0.115	0.115	0	0.115
CULL.US	Cullman Bancorp Inc. Common Stock	20241018	9.77	9.77	9.77	9.77	1999	9.77
CURI.US	CuriosityStream Inc	20241018	2.64	2.64	2.48	2.59	273041	2.59	down	up	incorrect
CURIW.US	CuriosityStream Inc	20241018	0.0326	0.0326	0.03	0.03	3768	0.03	down	down	correct
CUTR.US	Cutera Inc	20241018	0.65	0.7199	0.644	0.715	217528	0.715	up	down	incorrect
CVAC.US	CureVac N.V	20241018	2.83	2.86	2.8	2.8	165185	2.8	down	down	correct
CVBF.US	CVB Financial Corp	20241018	19.77	19.77	19.45	19.55	560418	19.55	down	down	correct
CVCO.US	Cavco Industries Inc	20241018	445.67	451.7	444.4	448.26	38355	448.26	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20241018	3.14	3.19	3.08	3.09	55358	3.09	down	down	correct
CVGW.US	Calavo Growers Inc	20241018	28.95	29.14	28.42	28.55	122896	28.55	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20241018	54	54	52.45	52.73	52047	52.73	down	down	correct
CVLT.US	Commvault Systems Inc	20241018	142.89	144.02	140.755	140.87	288487	140.87	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20241018	8.12	9.66	8.08	9.49	1041552	9.49	up	down	incorrect
CVV.US	CVD Equipment Corporation	20241018	3.29	3.2918	3.2	3.23	9193	3.23	down	up	incorrect
CWBC.US	Community West Bancshares	20241018	19.25	19.6	19.05	19.09	25482	19.09	down	down	correct
CWBR.US	CohBar Inc	20241018	0.551	0.551	0.5	0.5	1000	0.5	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20241018	26.27	26.4	25.9	25.94	260049	25.94	down	down	correct
CWST.US	Casella Waste Systems Inc	20241018	106.12	106.55	103.55	104.07	404897	104.07	down	down	correct
CXDO.US	Crexendo Inc	20241018	5.75	6.1499	5.67	5.81	302571	5.81	up	up	correct
CYBR.US	CyberArk Software Ltd	20241018	299.77	308.63	298.385	299.98	443969	299.98	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20241018	1.06	1.99	1.04	1.14	14471460	1.14	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20241018	7.4	8	6.75	7.3	4900	7.3	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20241018	2.53	2.765	2.35	2.5	20451	2.5	down	down	correct
CYPS.US	Cyclo3pss Corporation	20241018	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20241018	7.21	7.55	7.18	7.55	263482	7.55	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20241018	0.78	0.7949	0.75	0.774	25261	0.774	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20241018	0.153	0.153	0.153	0.153	0	0.153
CYTK.US	Cytokinetics Incorporated	20241018	54.45	55.15	54.07	54.97	1416368	54.97	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20241018	0.63	0.63	0.5847	0.59	62059	0.59	down	down	correct
CZNC.US	Citizens & Northern Corporation	20241018	20.06	20.06	19.33	19.33	17188	19.0453	down	down	correct
CZR.US	Caesars Entertainment Inc	20241018	45.88	45.88	45.05	45.18	1524100	45.18	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20241018	13.9714	14.2215	13.9714	14.2	6378	14.2	up	down	incorrect
DHCNI.US	DHCNI	20241018	16.47	16.59	16.33	16.59	10200	16.59	up	up	correct
DADA.US	Dada Nexus Limited	20241018	1.63	1.71	1.6	1.64	1928355	1.64	up	up	correct
DAKT.US	Daktronics Inc	20241018	13.73	13.75	13.23	13.55	420054	13.55	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20241018	4.44	4.62	4.44	4.62	23846	4.62	up	up	correct
DARE.US	Daré Bioscience Inc	20241018	3.68	3.73	3.61	3.73	36460	3.73	up	up	correct
DATS.US	DatChat Inc. Common Stock	20241018	1.32	1.35	1.27	1.29	72500	1.29	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20241018	0.032	0.032	0.032	0.032	0	0.032
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20241018	15.14	15.28	14.77	15.01	530372	15.01	down	down	correct
DBGI.US	Digital Brands Group Inc	20241018	0.1821	0.23	0.1821	0.2075	4914382	0.2075	up	up	correct
DBGIW.US	Digital Brands Group Inc	20241018	15	15.09	14	14.62	878	14.62	down	down	correct
DBVT.US	DBV Technologies S.A	20241018	0.72	0.7201	0.7	0.7051	231123	0.7051	down	down	correct
DBX.US	Dropbox Inc	20241018	26.44	26.54	26.325	26.47	2417513	26.47	up	up	correct
DCBO.US	Docebo Inc	20241018	46.15	46.49	45.875	46.15	39999	46.15
DCGO.US	DocGo Inc	20241018	3.4	3.47	3.37	3.4	197004	3.4
DCOM.US	Dime Community Bancshares Inc	20241018	31.44	31.53	30.57	30.66	185030	30.66	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20241018	20.34	20.7	20.3	20.57	5800	20.57	up	up	correct
DCTH.US	Delcath Systems Inc	20241018	10.29	11.39	10.03	11.28	819118	11.28	up	up	correct
DDOG.US	Datadog Inc	20241018	129	130.17	127.19	128.12	3575100	128.12	down	down	correct
DENN.US	Denny's Corporation	20241018	6.72	6.7202	6.57	6.65	378861	6.65	down	down	correct
DFH.US	Dream Finders Homes Inc	20241018	34.18	35.7099	33.8301	35.23	364983	35.23	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20241018	1.23	1.31	1.1828	1.29	66822	1.29	up	down	incorrect
DGICA.US	Donegal Group Inc	20241018	15.08	15.08	14.7	14.88	25979	14.88	down	down	correct
DGICB.US	Donegal Group Inc	20241018	13.4	13.4	13.4	13.4	19	13.4
DGII.US	Digi International Inc	20241018	30.87	31	30.525	30.7	128254	30.7	down	down	correct
DGLY.US	Digital Ally Inc	20241018	0.98	1.07	0.97	1.035	68039	1.035	up	down	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20241018	4.48	4.545	4.44	4.54	361910	4.54	up	down	incorrect
DHC.US	Diversified Healthcare Trust	20241018	3.73	3.81	3.675	3.7	508826	3.6891	down	up	incorrect
DHCNL.US	Diversified Healthcare Trust	20241018	17.68	17.71	17.562	17.7	8644	17.7	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20241018	162.25	162.25	160.09	160.9	7328	160.9	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20241018	4.64	4.72	4.55	4.55	35885	4.55	down	down	correct
DIOD.US	Diodes Incorporated	20241018	65.56	65.82	63.7	63.98	207878	63.98	down	up	incorrect
DJCO.US	Daily Journal Corporation	20241018	504.24	504.24	492.42	492.42	3160	492.42	down	up	incorrect
DKNG.US	DraftKings Inc	20241018	38.71	39.35	38.12	38.46	7605800	38.46	down	down	correct
DLHC.US	DLH Holdings Corp	20241018	8.87	8.87	8.64	8.66	64315	8.66	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20241018	9.14	9.17	8.685	8.72	985571	8.72	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20241018	1.42	1.56	1.4	1.54	35053	1.54	up	up	correct
DLTH.US	Duluth Holdings Inc	20241018	4.06	4.18	4.04	4.05	26657	4.05	down	up	incorrect
DLTR.US	Dollar Tree Inc	20241018	67.91	69.06	67.31	68.2	3448100	68.2	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20241018	4.248	4.36	4.21	4.34	22078	4.34	up	up	correct
DMLP.US	Dorchester Minerals L.P	20241018	32.54	32.95	32.0479	32.92	87462	31.9141	up	up	correct
DMRC.US	Digimarc Corporation	20241018	29.72	30.08	29.39	30	71223	30	up	down	incorrect
DNLI.US	Denali Therapeutics Inc	20241018	27.51	28	27.43	27.59	514767	27.59	up	down	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20241018	11.5	11.65	11.345	11.59	1002400	11.5553	up	up	correct
DOCU.US	DocuSign Inc	20241018	72.46	73.19	72.1	72.3	2316479	72.3	down	down	correct
DOGZ.US	Dogness (International) Corporation	20241018	39.94	41.5	37.27	40	26949	40	up	down	incorrect
DOMO.US	Domo Inc	20241018	7.87	7.93	7.68	7.78	381561	7.78	down	down	correct
DOOO.US	BRP Inc	20241018	57.15	58.5	57.15	57.5	118904	57.5	up	up	correct
DORM.US	Dorman Products Inc	20241018	118.63	118.93	116.87	116.88	118341	116.88	down	down	correct
DOX.US	Amdocs Limited	20241018	91.08	91.315	90.6	90.99	328141	90.99	down	down	correct
DOYU.US	DouYu International Holdings Limited	20241018	9.07	9.18	8.85	9.18	101277	9.18	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20241018	11.4589	11.4589	11.4589	11.4589	0	11.4589
DPRO.US	Draganfly Inc. Common Shares	20241018	2.95	3.06	2.9	3.03	63094	3.03	up	up	correct
DRIO.US	DarioHealth Corp	20241018	1.02	1.0478	0.9401	1.03	30197	1.03	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20241018	1.53	1.68	1.4094	1.61	342508	1.61	up	up	correct
DRRX.US	DURECT Corporation	20241018	1.258	1.33	1.22	1.32	90280	1.32	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20241018	14.55	14.71	14.455	14.67	861685	14.67	up	up	correct
DSGN.US	Design Therapeutics Inc	20241018	6.01	6.01	5.31	5.595	144847	5.595	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20241018	107.21	107.37	106.19	106.41	84910	106.41	down	down	correct
DSP.US	Viant Technology Inc	20241018	11.88	12.04	11.79	11.85	69089	11.85	down	down	correct
DSWL.US	Deswell Industries Inc	20241018	2.63	2.64	2.61	2.61	2800	2.61	down	up	incorrect
DTIL.US	Precision BioSciences Inc	20241018	8.9	9.09	8.81	8.94	42871	8.94	up	up	correct
DTSS.US	Datasea Inc	20241018	2.19	2.35	2.19	2.29	113964	2.29	up	down	incorrect
DTST.US	Data Storage Corporation	20241018	3.58	3.65	3.47	3.54	30213	3.54	down	down	correct
DTSTW.US	Data Storage Corporation	20241018	0.52	0.52	0.45	0.4501	5892	0.4501	down	down	correct
DUO.US	Fangdd Network Group Ltd	20241018	1.28	1.3	1.115	1.16	8192033	1.16	down	up	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20241018	288.98	290.38	285.55	286.12	334991	286.12	down	up	incorrect
DUOT.US	Duos Technologies Group Inc	20241018	3.83	3.92	3.75	3.91	41830	3.91	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20241018	10.96	11	10.7	10.95	2415757	10.95	down	down	correct
DWSN.US	Dawson Geophysical Company	20241018	1.76	1.7841	1.7041	1.7841	3199	1.7841	up	up	correct
DXCM.US	DexCom Inc	20241018	69.5	72.4	69.26	72.38	3695200	72.38	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20241018	2.95	3	2.87	2.93	303221	2.93	down	down	correct
DXPE.US	DXP Enterprises Inc	20241018	52.59	53.16	51.53	52.06	532222	52.06	down	down	correct
DXYN.US	The Dixie Group Inc	20241018	0.8784	0.8955	0.868	0.868	2411	0.868	down	down	correct
DYAI.US	Dyadic International Inc	20241018	1.15	1.187	1.15	1.1609	5600	1.1609	up	down	incorrect
DYN.US	Dyne Therapeutics Inc	20241018	34.92	35.4	34.49	35.24	1596553	35.24	up	down	incorrect
DYNT.US	Dynatronics Corporation	20241018	0.101	0.1132	0.101	0.101	13280	0.101
DZSI.US	DZS Inc	20241018	0.85	0.86	0.75	0.84	92948	0.84	down	down	correct
EA.US	Electronic Arts Inc	20241018	143.86	144.71	143.21	144.35	1557500	144.35	up	up	correct
EAST.US	Eastside Distilling Inc	20241018	0.56	0.627	0.56	0.627	116282	0.627	up	up	correct
EBAY.US	eBay Inc	20241018	65.4	65.4	64.47	64.95	5186499	64.95	down	down	correct
EBC.US	Eastern Bankshares Inc	20241018	17.43	17.48	17.21	17.28	1022600	17.28	down	down	correct
EBET.US	Esports Technologies Inc	20241018	0.009	0.029	0.009	0.029	3000	0.029	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20241018	16.64	16.92	16.6	16.7	19076	16.7	up	up	correct
EBON.US	Ebang International Holdings Inc	20241018	5.95	6.18	5.95	6.17	6136	6.17	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20241018	34.03	34.03	32.79	32.87	17948	32.87	down	down	correct
ECOR.US	electroCore Inc	20241018	7.95	8.09	7.91	8.04	44834	8.04	up	up	correct
ECPG.US	Encore Capital Group Inc	20241018	47.6	48.6	47.07	47.15	175028	47.15	down	up	incorrect
EDAP.US	EDAP TMS S.A	20241018	2.6048	2.73	2.6048	2.71	43637	2.71	up	up	correct
EDIT.US	Editas Medicine Inc	20241018	3.32	3.4088	3.315	3.36	860257	3.36	up	up	correct
EDRY.US	EuroDry Ltd	20241018	19.5	19.5884	19.5	19.572	3257	19.572	up	up	correct
EDSA.US	Edesa Biotech Inc	20241018	4.12	4.1771	4.0398	4.06	3106	4.06	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20241018	0.96	0.9999	0.96	0.97	4718	0.97	up	up	correct
EDUC.US	Educational Development Corporation	20241018	2.11	2.11	2.045	2.06	3549	2.06	down	down	correct
EEFT.US	Euronet Worldwide Inc	20241018	98.23	98.74	97.56	98.66	189495	98.66	up	up	correct
EEIQ.US	Elite Education Group International Limited	20241018	0.72	0.75	0.72	0.75	5546	0.75	up	up	correct
EFOI.US	Energy Focus Inc	20241018	1.38	1.38	1.29	1.3	3831	1.3	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20241018	53.93	54	52.88	53.08	133069	53.08	down	down	correct
EFTR.US	Effector Therapeutics Inc	20241018	0.0012	0.0012	0.0012	0.0012	12509	0.0012
EGAN.US	eGain Corporation	20241018	5.07	5.16	4.96	5.11	33945	5.11	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20241018	24.72	24.83	24.25	24.45	528156	24.285	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20241018	1.1	1.1	0.65	0.9	51342	0.9	down	down	correct
EH.US	EHang Holdings Limited	20241018	16.6	17.09	15.83	16.5	1953125	16.5	down	up	incorrect
EHTH.US	eHealth Inc	20241018	4.94	4.94	4.545	4.59	105051	4.59	down	down	correct
EIOAX.US	EIOAX	20241018	9.12	9.12	9.12	9.12	0	9.12
EIOMX.US	EIOMX	20241018	8.98	8.98	8.98	8.98	0	8.98
EJH.US	E	20241018	0.99	1.02	0.98	1	371009	1	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20241018	1.03	1.06	1.02	1.05	36740	1.05	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20241018	2.86	2.97	2.76	2.97	60522	2.97	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20241018	0.58	0.5999	0.5484	0.5758	710524	0.5758	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20241018	0.0002	0.6901	0.0002	0.0002	1976	0.0002
ELSE.US	Electro	20241018	3.91	3.91	3.91	3.91	366	3.91
ELTK.US	Eltek Ltd	20241018	10.52	10.6	10.31	10.31	9088	10.31	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20241018	4.87	5.1	4.86	5.02	197913	5.02	up	up	correct
ELYS.US	Elys Game Technology Corp	20241018	0.0004	0.0004	0.0004	0.0004	75	0.0004
EM.US	Smart Share Global Limited	20241018	0.76	0.76	0.7361	0.743	29315	0.743	down	up	incorrect
EMKR.US	EMCORE Corporation	20241018	2.34	2.4	2.335	2.37	160820	2.37	up	down	incorrect
EML.US	The Eastern Company	20241018	34.36	34.36	33.41	33.41	10247	33.41	down	down	correct
ENG.US	ENGlobal Corporation	20241018	1.27	1.3	1.26	1.29	10622	1.29	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20241018	1.68	1.71	1.51	1.52	173689	1.52	down	down	correct
ENPH.US	Enphase Energy Inc	20241018	92.25	92.53	90.83	91.64	2818032	91.64	down	up	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20241018	0.1739	0.182	0.1641	0.1778	463841	0.1778	up	down	incorrect
ENSG.US	The Ensign Group Inc	20241018	149.03	149.515	147.83	148.43	259566	148.43	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20241018	12.26	12.7018	12.19	12.63	98218	12.63	up	up	correct
ENTG.US	Entegris Inc	20241018	106.14	106.14	102.98	103.23	1741288	103.135	down	up	incorrect
ENTX.US	Entera Bio Ltd	20241018	1.804	1.8551	1.76	1.85	36312	1.85	up	up	correct
ENVB.US	Enveric Biosciences Inc	20241018	0.47	0.479	0.441	0.447	286000	0.447	down	down	correct
ENVX.US	Enovix Corporation	20241018	11.54	11.9	11.28	11.45	3252779	11.45	down	up	incorrect
EOLS.US	Evolus Inc	20241018	16.7	16.85	16.53	16.62	278138	16.62	down	up	incorrect
EOSE.US	Eos Energy Enterprises Inc	20241018	3.29	3.355	3.24	3.24	4425695	3.24	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20241018	0.22	0.23	0.21	0.21	38300	0.21	down	down	correct
EPIX.US	ESSA Pharma Inc	20241018	5.93	6.45	5.85	6.08	31951	6.08	up	up	correct
EPSN.US	Epsilon Energy Ltd	20241018	5.96	5.98	5.8	5.98	20487	5.98	up	up	correct
EQ.US	Equillium Inc	20241018	1.08	1.1397	1.03	1.13	131085	1.13	up	down	incorrect
EQBK.US	Equity Bancshares Inc	20241018	44.06	44.45	43.31	43.82	42675	43.82	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20241018	888.15	895.23	884.86	895.2	299362	895.2	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20241018	2.8	2.94	2.73	2.91	1019226	2.91	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20241018	8.34	8.51	8.33	8.5	20938850	8.5	up	up	correct
ERIE.US	Erie Indemnity Company	20241018	475.93	491.03	475.93	481.68	252990	481.68	up	up	correct
ERII.US	Energy Recovery Inc	20241018	18.15	19	18.06	18.87	442478	18.87	up	down	incorrect
ESCA.US	Escalade Incorporated	20241018	14.23	14.28	14	14.07	9255	14.07	down	down	correct
ESEA.US	Euroseas Ltd	20241018	42.56	43.77	42.56	43.31	42230	43.31	up	up	correct
ESGR.US	Enstar Group Limited	20241018	324.11	324.27	321.5	322.63	44625	322.63	down	down	correct
ESGRO.US	Enstar Group Limited	20241018	20.5	20.76	20.46	20.6	15100	20.6	up	up	correct
ESGRP.US	Enstar Group Limited	20241018	20.3	20.62	20.25	20.57	117900	20.57	up	up	correct
ESLT.US	Elbit Systems Ltd	20241018	211.63	212.73	211.59	212.27	19159	212.27	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20241018	2.101	2.14	2.035	2.04	2895948	2.04	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20241018	67.56	67.78	66.3041	66.45	13736	66.45	down	up	incorrect
ESSA.US	ESSA Bancorp Inc	20241018	20.03	20.52	20.03	20.07	8488	20.07	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20241018	42.44	43.2	41.8	41.91	522012	41.91	down	down	correct
ETNB.US	89bio Inc	20241018	8.23	8.76	8.17	8.35	489766	8.35	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20241018	8.4	8.4	8.18	8.35	87444	8.35	down	down	correct
ETSY.US	Etsy Inc	20241018	50.92	51.58	50.59	51.56	2063420	51.56	up	down	incorrect
EVCM.US	EverCommerce Inc. Common Stock	20241018	10.79	10.9	10.735	10.74	66529	10.74	down	down	correct
EVER.US	EverQuote Inc	20241018	19.36	19.58	18.76	19.24	624485	19.24	down	down	correct
EVFM.US	Evofem Biosciences Inc	20241018	0.01	0.01	0.009	0.01	211900	0.01
EVGN.US	Evogene Ltd	20241018	2.2	2.4	2.2	2.4	73563	2.4	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20241018	8.38	8.69	8.125	8.26	5371174	8.26	down	up	incorrect
EVGOW.US	EVgo Equity Warrants	20241018	1.89	1.95	1.62	1.76	223500	1.76	down	down	correct
EVLO.US	Evelo Biosciences Inc	20241018	0.0003	0.0003	0.0003	0.0003	30	0.0003
EVLV.US	Newhold Investment Corp	20241018	4.29	4.4	4.28	4.3	911892	4.3	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20241018	0.405	0.405	0.3953	0.4	68612	0.4	down	down	correct
EVOK.US	Evoke Pharma Inc	20241018	5.39	5.54	5.14	5.51	15621	5.51	up	down	incorrect
EVOL.US	Evolving Systems Inc	20241018	0.91	0.91	0.91	0.91	0	0.91
EWBC.US	East West Bancorp Inc	20241018	92.45	93.07	91.63	91.83	998940	91.83	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20241018	7.14	7.26	7.07	7.14	325142	7.14
EWTX.US	Edgewise Therapeutics Inc	20241018	35.07	36	34.43	35.57	1314156	35.57	up	down	incorrect
EXAI.US	Exscientia Limited American Depositary Shares	20241018	5.06	5.22	5.03	5.21	509402	5.21	up	up	correct
EXAS.US	Exact Sciences Corporation	20241018	69.64	71.99	69.31	71.93	2949381	71.93	up	up	correct
EXC.US	Exelon Corporation	20241018	40.74	41.135	40.45	40.95	6103568	40.95	up	up	correct
EXEL.US	Exelixis Inc	20241018	29.06	29.13	28.54	28.9	2461086	28.9	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20241018	1.81	1.9	1.81	1.83	373188	1.83	up	up	correct
EXLS.US	ExlService Holdings Inc	20241018	40.68	40.77	40.125	40.4	879516	40.4	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20241018	121.94	122	120.1	120.5	1192500	120.5	down	up	incorrect
EXPE.US	Expedia Group Inc	20241018	159.02	160.47	156.6659	159.61	1808478	159.61	up	up	correct
EXPI.US	eXp World Holdings Inc	20241018	13	13.13	12.65	12.75	515063	12.75	down	down	correct
EXPO.US	Exponent Inc	20241018	113.33	113.36	112.11	112.9	132814	112.9	down	up	incorrect
EXTR.US	Extreme Networks Inc	20241018	15.19	15.23	15	15.06	835234	15.06	down	up	incorrect
EYE.US	National Vision Holdings Inc	20241018	10.06	10.23	9.84	9.85	898318	9.85	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20241018	36.4	36.4	36.385	36.385	400	36.385	down	down	correct
EYEN.US	Eyenovia Inc	20241018	0.51	0.5916	0.5049	0.5718	2369003	0.5718	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20241018	11.22	11.46	10.84	11.05	477721	11.05	down	up	incorrect
EZFL.US	EzFill Holdings Inc. Common Stock	20241018	2.87	3.6999	2.87	2.93	27413	2.93	up	up	correct
EZGO.US	EZGO Technologies Ltd	20241018	1.05	1.09	1.04	1.06	71070	1.06	up	down	incorrect
EZPW.US	EZCORP Inc	20241018	11.78	11.88	11.59	11.6	332246	11.6	down	down	correct
FA.US	First Advantage Corporation Common Stock	20241018	19.97	20.02	19.715	19.93	371048	19.93	down	down	correct
FAMI.US	Farmmi Inc	20241018	0.36	0.3699	0.3215	0.322	372475	0.322	down	down	correct
FANG.US	Diamondback Energy Inc	20241018	183.44	184.87	181.79	183.99	1214200	183.99	up	up	correct
FANH.US	Fanhua Inc	20241018	1.49	1.66	1.49	1.62	258572	1.62	up	up	correct
FARM.US	Farmer Bros. Co	20241018	1.97	2.02	1.94	1.95	56641	1.95	down	down	correct
FARO.US	FARO Technologies Inc	20241018	18.44	18.82	18.26	18.26	66135	18.26	down	down	correct
FAST.US	Fastenal Company	20241018	77.87	78	77.24	77.9	2705883	77.4982	up	down	incorrect
FAT.US	FAT Brands Inc	20241018	5.26	5.27	5.1595	5.18	7150	5.18	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20241018	4.58	4.9577	4.58	4.6001	2532	4.6001	up	up	correct
FATBP.US	FAT Brands Inc	20241018	9.63	9.7	9.564	9.65	27400	9.65	up	up	correct
FATE.US	Fate Therapeutics Inc	20241018	3.23	3.32	3.185	3.23	741041	3.23
FBIO.US	Fortress Biotech Inc	20241018	1.85	1.87	1.73	1.83	632900	1.83	down	down	correct
FBIOP.US	Fortress Biotech Inc	20241018	5.76	5.85	5.66	5.76	13000	5.76
FBIZ.US	First Business Financial Services Inc	20241018	45.75	45.75	44.8	44.96	13895	44.96	down	down	correct
FBMS.US	The First Bancshares Inc	20241018	33.96	33.96	33.22	33.3	79615	33.3	down	down	correct
FBNC.US	First Bancorp	20241018	44.53	44.53	43.6	43.66	115179	43.66	down	down	correct
FBRT.US	PE	20241018	23.25	23.381	23.1275	23.26	12161	23.26	up	up	correct
FBRX.US	Forte Biosciences Inc	20241018	4.911	4.911	4.5774	4.73	3040	4.73	down	up	incorrect
FCAP.US	First Capital Inc	20241018	35.5	35.91	35.5	35.5	644	35.5
FCBC.US	First Community Bankshares Inc	20241018	45.49	45.82	44.01	44.03	37892	44.03	down	down	correct
FCCO.US	First Community Corporation	20241018	23.295	23.96	23.13	23.26	12822	23.1087	down	down	correct
FCEL.US	FuelCell Energy Inc	20241018	0.3201	0.3363	0.32	0.3325	9399848	0.3325	up	up	correct
FCFS.US	FirstCash Inc	20241018	114.5	114.545	112.46	112.75	210386	112.75	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20241018	2080.01	2119.16	2078.275	2115.01	62784	2115.01	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20241018	23.94	24.0109	23.9	23.9	1983	23.9	down	down	correct
FCREX.US	FCREX	20241018	12.56	12.56	12.56	12.56	0	12.56
FCRIX.US	FCRIX	20241018	12.6	12.6	12.6	12.6	0	12.6
FCRUX.US	FCRUX	20241018	12.54	12.54	12.54	12.54	0	12.54
FCUV.US	Focus Universal Inc. Common Stock	20241018	0.2637	0.299	0.2637	0.277	367911	0.277	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20241018	53.94	54.22	51.5572	51.64	26078	51.64	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20241018	8.47	8.6676	8.45	8.53	1024819	8.53	up	up	correct
FDUS.US	Fidus Investment Corporation	20241018	19.78	19.78	19.64	19.65	322592	19.65	down	up	incorrect
FECAX.US	FECAX	20241018	23.26	23.26	23.26	23.26	0	23.26
FEIM.US	Frequency Electronics Inc	20241018	12.73	12.92	12.665	12.84	9677	12.84	up	down	incorrect
FELE.US	Franklin Electric Co. Inc	20241018	105.91	105.91	104.39	104.53	165588	104.53	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20241018	1.24	1.3	1.2	1.3	146934	1.3	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20241018	4.66	4.75	4.54	4.54	40094	4.54	down	down	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20241018	11.65	11.65	11.65	11.65	0	11.65
FFBC.US	First Financial Bancorp	20241018	26.43	26.43	25.99	26.04	543287	26.04	down	down	correct
FFBW.US	FFBW Inc	20241018	13.705	13.705	13.705	13.705	0	13.705
FFIC.US	Flushing Financial Corporation	20241018	15.7	15.7	15.29	15.3	129814	15.3	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20241018	2.23	2.32	2.21	2.24	2392428	2.24	up	down	incorrect
FFIEW.US	Faraday Future Intelligent Electric Inc	20241018	0.026	0.026	0.0183	0.0205	102411	0.0205	down	down	correct
FFIN.US	First Financial Bankshares Inc	20241018	38.82	38.875	38.05	38.4	416834	38.4	down	down	correct
FFIV.US	F5 Networks Inc	20241018	218.48	218.85	217	217.48	579537	217.48	down	down	correct
FFNW.US	First Financial Northwest Inc	20241018	23.05	23.05	22.7	22.79	18713	22.79	down	down	correct
FFWM.US	First Foundation Inc	20241018	7.68	7.72	7.535	7.67	477145	7.67	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20241018	10.35	10.35	10.35	10.35	1732	10.35
FGBIP.US	First Guaranty Bancshares Inc	20241018	21.58	21.79	21.58	21.79	2200	21.79	up	up	correct
FGEN.US	FibroGen Inc	20241018	0.395	0.4017	0.375	0.3915	862911	0.3915	down	down	correct
FGF.US	FG Financial Group Inc	20241018	0.9022	0.99	0.9	0.9553	90882	0.9553	up	up	correct
FGFPP.US	FG Financial Group Inc	20241018	14.75	14.935	14.2	14.935	1400	14.935	up	up	correct
FHB.US	First Hawaiian Inc	20241018	24.61	24.64	24.33	24.53	645213	24.53	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20241018	11.15	11.15	11.15	11.15	0	11.15
FHN.US	PF	20241018	21.23	21.23	20.83	20.99	4342	20.99	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20241018	7.81	7.94	7.58	7.67	141099	7.67	down	down	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20241018	9.56	9.56	8.61	9.11	673	9.11	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20241018	32.86	32.91	32.18	32.22	635626	32.22	down	up	incorrect
FINW.US	FinWise Bancorp Common Stock	20241018	16	16.14	15.86	16.14	5202	16.14	up	up	correct
FISI.US	Financial Institutions Inc	20241018	26.81	26.81	26.15	26.21	22017	26.21	down	down	correct
FITB.US	Fifth Third Bancorp	20241018	45.71	45.71	43.51	44.67	8966615	44.67	down	down	correct
FITBI.US	Fifth Third Bancorp	20241018	25.46	25.54	25.46	25.52	19500	25.52	up	up	correct
FITBO.US	Fifth Third Bancorp	20241018	23.73	23.735	23.51	23.52	8800	23.52	down	down	correct
FITBP.US	Fifth Third Bancorp	20241018	25.06	25.25	25.02	25.02	13600	25.02	down	down	correct
FIVE.US	Five Below Inc	20241018	96.215	96.37	94	94.91	966630	94.91	down	up	incorrect
FIVN.US	Five9 Inc	20241018	30.19	30.88	30.11	30.58	1566192	30.58	up	up	correct
FIZZ.US	National Beverage Corp	20241018	46.73	46.73	45.595	45.91	131509	45.91	down	down	correct
FKWL.US	Franklin Wireless Corp	20241018	4.305	4.305	4.305	4.305	697	4.305
FLEX.US	Flex Ltd	20241018	35.2	35.32	34.75	34.895	1825974	34.895	down	down	correct
FLGC.US	Flora Growth Corp	20241018	1.78	1.78	1.5512	1.61	333028	1.61	down	down	correct
FLGT.US	Fulgent Genetics Inc	20241018	19.76	19.84	19.6	19.76	145671	19.76
FLIC.US	The First of Long Island Corporation	20241018	13.85	13.85	13.415	13.42	115644	13.42	down	down	correct
FLL.US	Full House Resorts Inc	20241018	5.01	5.03	4.97	5.03	60183	5.03	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20241018	21.41	21.69	21.01	21.06	814126	21.06	down	up	incorrect
FLNT.US	Fluent Inc	20241018	3.04	3.245	2.98	2.98	20162	2.98	down	down	correct
FLUX.US	Flux Power Holdings Inc	20241018	3.14	3.21	3.07	3.18	19800	3.18	up	down	incorrect
FLWS.US	1	20241018	8.46	8.487	8.345	8.37	168199	8.37	down	down	correct
FLXS.US	Flexsteel Industries Inc	20241018	43.57	44.42	43.23	43.37	10708	43.37	down	down	correct
FLYW.US	Flywire Corporation	20241018	17.17	18.04	17.065	17.48	917482	17.48	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20241018	28.66	28.66	28.13	28.13	14003	28.13	down	down	correct
FMBH.US	First Mid Bancshares Inc	20241018	39.98	39.98	39.55	39.63	50264	39.63	down	down	correct
FMNB.US	Farmers National Banc Corp	20241018	15.32	15.32	15.06	15.08	86105	15.08	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20241018	12.051	12.051	12.051	12.051	64	12.051
FNKO.US	Funko Inc	20241018	12.123	12.37	12.05	12.36	303514	12.36	up	down	incorrect
FNLC.US	The First Bancorp Inc	20241018	27.89	27.89	27.42	27.51	17662	27.51	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20241018	11.71	11.71	11.71	11.71	0	11.71
FNWB.US	First Northwest Bancorp	20241018	11.19	11.415	11.19	11.23	60763	11.23	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20241018	31.11	31.25	30.82	30.85	5200	30.85	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20241018	12.07	12.13	11.75	11.9	3104829	11.9	down	up	incorrect
FONR.US	FONAR Corporation	20241018	15.426	15.69	15.35	15.69	7200	15.69	up	up	correct
FORA.US	Forian Inc	20241018	2.11	2.1101	2	2.11	111613	2.11
FORD.US	Forward Industries Inc	20241018	3.49	3.64	3.49	3.57	37522	3.57	up	up	correct
FORM.US	FormFactor Inc	20241018	44.58	45.36	43.77	43.91	503931	43.91	down	down	correct
FORR.US	Forrester Research Inc	20241018	16.52	16.52	15.99	16.12	38138	16.12	down	up	incorrect
FORTY.US	Formula Systems (1985) Ltd	20241018	78	78	78	78	14	78
FOSL.US	Fossil Group Inc	20241018	1.19	1.2	1.15	1.15	121821	1.15	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20241018	14	14.1	13.98	13.98	5737	13.98	down	up	incorrect
FOX.US	Fox Corporation	20241018	39.24	39.32	38.89	38.97	609361	38.97	down	up	incorrect
FOXA.US	Fox Corporation	20241018	42.85	42.85	42.375	42.47	1275825	42.47	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20241018	41.41	41.42	40.77	41.21	572892	41.21	down	down	correct
FPAY.US	FlexShopper Inc	20241018	1.2301	1.2479	1.1716	1.2292	50657	1.2292	down	up	incorrect
FRAF.US	Franklin Financial Services Corporation	20241018	30.31	30.31	30.3	30.3	800	30.3	down	down	correct
FRBA.US	First Bank	20241018	15.82	15.82	15.36	15.39	28922	15.39	down	down	correct
FRBK.US	Republic First Bancorp Inc	20241018	0.0002	0.0002	0.0002	0.0002	74215	0.0002
FRHC.US	Freedom Holding Corp	20241018	105.5	108.14	103.9	105.23	148945	105.23	down	down	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20241018	11.69	11.69	11.69	11.69	0	11.69
FRME.US	First Merchants Corporation	20241018	39.84	39.84	38.73	38.83	345089	38.83	down	down	correct
FROG.US	JFrog Ltd	20241018	30.32	31.13	30.1509	30.73	541613	30.73	up	up	correct
FROPX.US	FROPX	20241018	19.12	19.12	19.12	19.12	0	19.12
FRPH.US	FRP Holdings Inc	20241018	30.46	30.5	30.2	30.2	15137	30.2	down	down	correct
FRPT.US	Freshpet Inc	20241018	139.9	140.25	137.84	139.53	381113	139.53	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20241018	11.3	11.41	11.145	11.3	4138125	11.3
FRST.US	Primis Financial Corp	20241018	12.46	12.51	12.2	12.27	53937	12.27	down	up	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20241018	0.6979	0.7	0.6733	0.69	20211	0.69	down	down	correct
FSBC.US	Five Star Bancorp	20241018	31.46	31.46	30.77	31.3	41989	31.3	down	down	correct
FSBW.US	FS Bancorp Inc	20241018	45.8	46.27	44.42	44.76	12082	44.76	down	down	correct
FSEA.US	First Seacoast Bancorp	20241018	9.05	9.05	9.05	9.05	901	9.05
FSFG.US	First Savings Financial Group Inc	20241018	24.7	24.7	24.39	24.49	2492	24.49	down	down	correct
FSLR.US	First Solar Inc	20241018	204.84	204.84	200.07	200.55	2180948	200.55	down	down	correct
FSTR.US	L.B. Foster Company	20241018	20.25	20.255	19.89	19.99	19817	19.99	down	up	incorrect
FSV.US	FirstService Corporation	20241018	188.35	188.44	186.03	186.98	61348	186.98	down	down	correct
FTCI.US	FTC Solar Inc	20241018	0.5331	0.5951	0.5331	0.589	1574598	0.589	up	up	correct
FTDR.US	Frontdoor Inc	20241018	52.74	53.1	52.315	52.53	858940	52.53	down	down	correct
FTEK.US	Fuel Tech Inc	20241018	1	1.03	1	1.01	22222	1.01	up	up	correct
FTFT.US	Future FinTech Group Inc	20241018	0.331	0.35	0.3262	0.3399	124410	0.3399	up	up	correct
FTHM.US	Fathom Holdings Inc	20241018	2.77	2.8	2.68	2.69	15132	2.69	down	up	incorrect
FTNT.US	Fortinet Inc	20241018	80.51	81.29	80.24	81.07	2955891	81.07	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20241018	3.54	3.67	3.44	3.51	719290	3.51	down	down	correct
FULT.US	Fulton Financial Corporation	20241018	18.47	18.535	18.04	18.08	1583772	18.08	down	up	incorrect
FULTP.US	Fulton Financial Corporation	20241018	20.96	21.15	20.9	20.93	25000	20.93	down	down	correct
FUNC.US	First United Corporation	20241018	31.5	31.58	31.23	31.53	22966	31.53	up	up	correct
FUND.US	Sprott Focus Trust Inc	20241018	7.85	7.92	7.85	7.89	132600	7.89	up	up	correct
FUSB.US	First US Bancshares Inc	20241018	11.36	11.63	11.25	11.4	5350	11.4	up	up	correct
FUTU.US	Futu Holdings Limited	20241018	96.92	97.37	92.53	93.26	5951003	93.26	down	up	incorrect
FVCB.US	FVCBankcorp Inc	20241018	13.64	13.82	13.21	13.55	27943	13.55	down	down	correct
FWONA.US	Formula One Group	20241018	74.73	74.88	74.05	74.32	63300	74.32	down	down	correct
FWONK.US	Formula One Group	20241018	80.09	80.61	79.66	80.28	698300	80.28	up	down	incorrect
FWRD.US	Forward Air Corporation	20241018	40.23	40.5	38.38	39.66	1104039	39.66	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20241018	16.57	17.02	16.46	16.9	691315	16.9	up	up	correct
FXNC.US	First National Corporation	20241018	19.64	20.75	19.64	20.74	15000	20.74	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20241018	35.81	35.91	35.68	35.7	2268568	35.7	down	down	correct
GABC.US	German American Bancorp Inc	20241018	41.04	41.04	40.46	40.53	59856	40.53	down	down	correct
GAIA.US	Gaia Inc	20241018	5.3	5.55	5.25	5.4	38048	5.4	up	up	correct
GAIN.US	Gladstone Investment Corporation	20241018	14.25	14.28	14.15	14.22	122125	14.1398	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20241018	24.555	24.555	24.555	24.555	82	24.555
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20241018	23.75	23.75	23.75	23.75	100	23.75
GALT.US	Galectin Therapeutics Inc	20241018	2.66	2.701	2.64	2.67	118348	2.67	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20241018	10.06	10.06	9.88	9.88	73106	9.88	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20241018	0.88	0.94	0.846	0.9	482600	0.9	up	up	correct
GAN.US	GAN Limited	20241018	1.82	1.8387	1.8	1.83	284903	1.83	up	down	incorrect
GANX.US	Gain Therapeutics Inc	20241018	2.8	2.9	2.4539	2.7	424766	2.7	down	down	correct
GASS.US	StealthGas Inc	20241018	6.43	6.44	6.33	6.4	83791	6.4	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20241018	11.1	11.1	11.1	11.1	0	11.1
GATEU.US	Marblegate Acquisition Corp. Unit	20241018	11	11	11	11	0	11
GATEW.US	Marblegate Acquisition Corp. Warrant	20241018	0.03	0.03	0.03	0.03	1300	0.03
GBCI.US	Glacier Bancorp Inc	20241018	49.22	49.22	47.61	47.66	483739	47.66	down	down	correct
GBDC.US	Golub Capital BDC Inc	20241018	15.43	15.48	15.38	15.44	863268	15.44	up	up	correct
GBIO.US	Generation Bio Co	20241018	2.29	2.335	2.25	2.26	109975	2.26	down	down	correct
GBLI.US	Global Indemnity Group LLC	20241018	34.2	34.2	34.2	34.2	248	34.2
GBNY.US	Generations Bancorp NY Inc	20241018	15.45	15.55	15.45	15.55	300	15.55	up	up	correct
GBRGW.US	Goldenbridge Acquisition Limited	20241018	0.18	0.2325	0.18	0.18	1004	0.18
GCBC.US	Greene County Bancorp Inc	20241018	30.16	30.16	29.63	29.88	8637	29.88	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20241018	11.51	11.735	11.49	11.71	474767	11.71	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20241018	0.94	0.95	0.86	0.86	23986	0.86	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20241018	24.15	24.15	24.15	24.15	0	24.15
GDEN.US	Golden Entertainment Inc	20241018	31.32	31.35	30.76	30.87	101365	30.87	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20241018	32.85	34.7	32.1	34.7	4790	34.7	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20241018	0.0425	0.0425	0.0325	0.0325	0	0.0325	down	down	correct
GDRX.US	GoodRx Holdings Inc	20241018	6.89	6.97	6.83	6.91	558794	6.91	up	up	correct
GDS.US	GDS Holdings Limited	20241018	22.64	22.75	21.23	21.57	1240404	21.57	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20241018	15.51	15.69	15.3933	15.59	173778	15.59	up	up	correct
GECC.US	Great Elm Capital Corporation	20241018	10.08	10.25	10.08	10.14	5166	10.14	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20241018	24.775	24.775	24.65	24.65	1000	24.65	down	down	correct
GEG.US	Great Elm Group Inc	20241018	1.85	1.87	1.85	1.85	3213	1.85
GENC.US	Gencor Industries Inc	20241018	21.42	21.42	20.69	20.89	11751	20.89	down	down	correct
GEOS.US	Geospace Technologies Corporation	20241018	10.9	11.575	10.84	11.23	60585	11.23	up	down	incorrect
GERN.US	Geron Corporation	20241018	4.06	4.115	3.91	4.09	9608087	4.09	up	up	correct
GEVO.US	Gevo Inc	20241018	2.51	3.15	2.48	3.13	22604381	3.13	up	down	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20241018	1.22	1.25	1.2	1.23	228731	1.23	up	up	correct
GH.US	Guardant Health Inc	20241018	20.76	21.52	20.35	21.38	1393527	21.38	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20241018	40.61	40.98	40.29	40.43	798500	40.43	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20241018	49.06	50.65	48.2018	50.62	774476	50.62	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20241018	7.95	8.51	7.86	8.31	41726	8.31	up	down	incorrect
GHSI.US	Guardion Health Sciences Inc	20241018	3.25	3.29	3.23	3.29	10387	3.29	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20241018	5.66	5.8679	5.45	5.62	27113	5.62	down	down	correct
GIGM.US	GigaMedia Limited	20241018	1.385	1.385	1.35	1.36	11221	1.36	down	down	correct
GIII.US	G	20241018	32.68	33.51	32.35	33.38	390942	33.38	up	up	correct
GILD.US	Gilead Sciences Inc	20241018	86.79	87.17	86.01	86.72	4365100	86.72	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20241018	5.01	5.09	5.01	5.05	72278	5.05	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20241018	2.04	2.04	2.01	2.04	16257	2.04
GIREX.US	Griffin Institutional Access Real Estate	20241018	25.87	25.87	25.87	25.87	0	25.87
GLAD.US	Gladstone Capital Corporation	20241018	25.03	25.1534	24.9	24.91	104202	24.7474	down	down	correct
GLBE.US	Global	20241018	37	38.46	36.7114	38.11	648104	38.11	up	up	correct
GLBS.US	Globus Maritime Limited	20241018	1.77	1.9	1.76	1.81	61800	1.81	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20241018	5.5	5.5	5.5	5.5	36	5.5
GLDD.US	Great Lakes Dredge & Dock Corporation	20241018	11.99	12.19	11.88	12.105	318725	12.105	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20241018	3.41	3.825	3.41	3.8	118089	3.8	up	up	correct
GLNG.US	Golar LNG Limited	20241018	38.28	38.35	37.61	37.77	594048	37.77	down	down	correct
GLPG.US	Galapagos NV	20241018	30.32	31.115	30.02	30.76	148061	30.76	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20241018	50.88	51.535	50.88	51.48	914417	51.48	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20241018	14	14	13.85	13.88	33754	13.88	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20241018	25.44	25.44	25.44	25.44	0	25.44
GLSI.US	Greenwich LifeSciences Inc	20241018	14.19	14.19	13.19	13.53	27814	13.53	down	up	incorrect
GLTO.US	Galecto Inc	20241018	6.94	7.12	6.94	7.12	23922	7.12	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20241018	5.51	5.53	5.29	5.52	120447	5.52	up	up	correct
GLYC.US	GlycoMimetics Inc	20241018	0.159	0.1626	0.1521	0.1584	385543	0.1584	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20241018	0.3001	0.41	0.3001	0.3999	6093	0.3999	up	down	incorrect
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20241018	0.05	0.05	0.05	0.05	2500	0.05
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20241018	24.88	24.88	24.88	24.88	0	24.88
GNFT.US	Genfit SA	20241018	6.16	6.23	5.861	5.94	15300	5.94	down	down	correct
GNLN.US	Greenlane Holdings Inc	20241018	4.4	4.6199	4.3	4.5	57367	4.5	up	up	correct
GNPX.US	Genprex Inc	20241018	0.33	0.43	0.327	0.413	6092851	0.413	up	up	correct
GNSS.US	Genasys Inc	20241018	3.75	3.82	3.6858	3.8	49326	3.8	up	down	incorrect
GNTX.US	Gentex Corporation	20241018	30.24	30.3319	29.8	29.92	964902	29.92	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20241018	35.78	35.868	34.2317	34.74	15326	34.74	down	down	correct
GO.US	Grocery Outlet Holding Corp	20241018	17.47	17.535	17.19	17.36	1536448	17.36	down	up	incorrect
GOCO.US	GoHealth Inc	20241018	9.61	10.57	9.61	10.57	26542	10.57	up	up	correct
GOEV.US	Canoo Inc	20241018	0.975	1.06	0.975	1.01	3598825	1.01	up	down	incorrect
GOEVW.US	Canoo Holdings Ltd	20241018	0.0369	0.0399	0.0369	0.038	38596	0.038	up	up	correct
GOGL.US	Golden Ocean Group Limited	20241018	11.38	11.39	11.245	11.28	664614	11.28	down	down	correct
GOGO.US	Gogo Inc	20241018	7.34	7.4699	6.985	7	885445	7	down	up	incorrect
GOOD.US	Gladstone Commercial Corporation	20241018	16.4	16.61	16.37	16.51	198609	16.4086	up	down	incorrect
GOODN.US	Gladstone Commercial Corporation	20241018	24.01	24.49	24.01	24.49	25571	24.3518	up	up	correct
GOOG.US	Alphabet Inc	20241018	164.87	166.3699	164.75	165.05	13091270	165.05	up	up	correct
GOOGL.US	Alphabet Inc	20241018	163.19	164.71	163.08	163.42	19757660	163.42	up	up	correct
GOSS.US	Gossamer Bio Inc	20241018	0.9562	0.983	0.94	0.962	834474	0.962	up	up	correct
GOVX.US	GeoVax Labs Inc	20241018	2	2.12	2	2.12	442230	2.12	up	up	correct
GOVXW.US	GeoVax Labs Inc	20241018	0.12	0.1292	0.109	0.12	7841	0.12
GP.US	GreenPower Motor Company Inc	20241018	1.22	1.29	1.22	1.28	51500	1.28	up	up	correct
GPRE.US	Green Plains Inc	20241018	12.01	12.2	11.62	11.64	969618	11.64	down	down	correct
GPRO.US	GoPro Inc	20241018	1.26	1.31	1.26	1.31	703457	1.31	up	up	correct
GRBK.US	Green Brick Partners Inc	20241018	82.59	84.19	81.901	83.57	302602	83.57	up	down	incorrect
GREE.US	Greenidge Generation Holdings Inc	20241018	2.28	2.59	2.28	2.59	436311	2.59	up	down	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20241018	9	9.05	8.96	9.03	2900	9.03	up	up	correct
GRFS.US	Grifols S.A	20241018	8.54	8.67	8.44	8.65	410319	8.65	up	down	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20241018	26.48	26.48	26.48	26.48	0	26.48
GRMN.US	Garmin Ltd	20241018	168.23	168.79	166.4	167.58	740979	167.58	down	down	correct
GRNQ.US	Greenpro Capital Corp	20241018	0.9899	0.9899	0.94	0.9463	15984	0.9463	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20241018	0.0005	0.0005	0.0005	0.0005	501	0.0005
GROW.US	U.S. Global Investors Inc	20241018	2.46	2.5	2.46	2.46	36349	2.46
GRPN.US	Groupon Inc	20241018	11.18	11.3	10.5504	10.66	706150	10.66	down	down	correct
GRTS.US	Gritstone bio Inc	20241018	0.0508	0.0513	0.046	0.0472	37440820	0.0472	down	down	correct
GRTX.US	Galera Therapeutics Inc	20241018	0.069	0.07	0.053	0.054	560800	0.054	down	down	correct
GRVY.US	Gravity Co. Ltd	20241018	67.3	67.4	64.7	65.15	54586	65.15	down	down	correct
GRWG.US	GrowGeneration Corp	20241018	2.03	2.08	2.03	2.07	380379	2.07	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20241018	58.43	58.94	58.195	58.4	18731	58.4	down	up	incorrect
GSHD.US	Goosehead Insurance Inc	20241018	98.13	98.13	96.26	96.46	122466	96.46	down	down	correct
GSIT.US	GSI Technology Inc	20241018	3.7	3.8399	3.52	3.82	212520	3.82	up	up	correct
GSM.US	Ferroglobe PLC	20241018	4.62	4.65	4.445	4.5	1145594	4.5	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20241018	0.0014	0.002	0.0012	0.002	126159	0.002	up	down	incorrect
GSRDX.US	GSRDX	20241018	8.38	8.38	8.38	8.38	0	8.38
GSREX.US	GSREX	20241018	8.38	8.38	8.38	8.38	0	8.38
GSRHX.US	GSRHX	20241018	8.86	8.86	8.86	8.86	0	8.86
GSRJX.US	GSRJX	20241018	8.39	8.39	8.39	8.39	0	8.39
GSRQX.US	GSRQX	20241018	8.55	8.55	8.55	8.55	0	8.55
GT.US	The Goodyear Tire & Rubber Company	20241018	8.45	8.73	8.355	8.68	8676670	8.68	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20241018	11.47	11.47	11.47	11.47	0	11.47
GTBP.US	GT Biopharma Inc	20241018	2.11	2.34	2.0373	2.29	22473	2.29	up	down	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20241018	2.32	2.53	2.3	2.44	111113	2.44	up	up	correct
GTIM.US	Good Times Restaurants Inc	20241018	2.86	2.9399	2.85	2.9399	2870	2.9399	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20241018	55.19	56.605	54.33	55.34	1992137	55.34	up	down	incorrect
GTX.US	Garrett Motion Inc	20241018	8.25	8.29	8.17	8.19	401040	8.19	down	down	correct
GURE.US	Gulf Resources Inc	20241018	0.775	0.9	0.76	0.775	91632	0.775
GVP.US	GSE Systems Inc	20241018	4.21	4.43	4.1842	4.34	194626	4.34	up	up	correct
GWRS.US	Global Water Resources Inc	20241018	13.01	13.2999	12.7501	13.24	45330	13.24	up	up	correct
GYRO.US	Gyrodyne LLC	20241018	11.48	11.96	10.75	11.1	14763	11.1	down	up	incorrect
HAFC.US	Hanmi Financial Corporation	20241018	21.02	21.07	20.65	20.65	137332	20.65	down	up	incorrect
HAIN.US	The Hain Celestial Group Inc	20241018	8.68	8.925	8.6	8.92	659443	8.92	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20241018	52.2	53.09	52.2	52.61	901442	52.61	up	up	correct
HAS.US	Hasbro Inc	20241018	71.89	72.99	71.26	72.94	1241400	72.94	up	up	correct
HAYN.US	Haynes International Inc	20241018	59.96	60.02	59.73	59.97	60585	59.97	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20241018	15.58	15.62	15.25	15.36	19315789	15.36	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20241018	24.21	24.35	24.2	24.21	17200	24.21
HBANP.US	Huntington Bancshares Incorporated	20241018	20.63	20.65	20.471	20.55	15200	20.55	down	down	correct
HBCP.US	Home Bancorp Inc	20241018	45	45	42.0401	44.9	18735	44.6437	down	down	correct
HBIO.US	Harvard Bioscience Inc	20241018	2.38	2.48	2.34	2.47	118758	2.47	up	up	correct
HBNC.US	Horizon Bancorp Inc	20241018	15.92	16.03	15.63	15.68	308595	15.68	down	down	correct
HBT.US	HBT Financial Inc	20241018	23.23	23.23	22.69	22.78	33530	22.78	down	down	correct
HCAT.US	Health Catalyst Inc	20241018	8.66	8.7	8.43	8.66	299184	8.66
HCKT.US	The Hackett Group Inc	20241018	26.24	26.24	25.66	25.67	54342	25.67	down	down	correct
HCM.US	HUTCHMED (China) Limited	20241018	20.16	20.96	20.16	20.9	343335	20.9	up	up	correct
HCSG.US	Healthcare Services Group Inc	20241018	10.73	10.802	10.605	10.62	212809	10.62	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20241018	0.44	0.469	0.4103	0.4675	72418	0.4675	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20241018	10.52	10.565	10.52	10.565	3473	10.565	up	up	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20241018	10.589	10.589	10.589	10.589	0	10.589
HCWB.US	HCW Biologics Inc. Common Stock	20241018	0.52	0.54	0.52	0.5201	12447	0.5201	up	up	correct
HDSN.US	Hudson Technologies Inc	20241018	8.2	8.27	8.08	8.12	388498	8.12	down	down	correct
HEAR.US	Turtle Beach Corporation	20241018	17.23	17.445	17.1233	17.3	169154	17.3	up	up	correct
HEES.US	H&E Equipment Services Inc	20241018	52.05	52.185	51.25	51.57	311152	51.57	down	down	correct
HELE.US	Helen of Troy Limited	20241018	66.96	68.72	66.58	68.04	437616	68.04	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20241018	0.6776	0.836	0.6776	0.818	246827	0.818	up	up	correct
HEPS.US	D	20241018	3.53	4.05	2.9	3.51	43863352	3.51	down	up	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20241018	12.71	12.71	12.71	12.71	469	12.5785
HFFG.US	HF Foods Group Inc	20241018	3.49	3.52	3.39	3.42	20726	3.42	down	down	correct
HFWA.US	Heritage Financial Corporation	20241018	23.06	23.06	22.57	22.62	106048	22.62	down	down	correct
HGBL.US	Heritage Global Inc	20241018	1.67	1.7299	1.67	1.68	48036	1.68	up	down	incorrect
HHGC.US	HHG Capital Corporation Ordinary Shares	20241018	11.1201	11.1201	11.1201	11.1201	0	11.1201
HHGCU.US	HHG Capital Corp Unit	20241018	11.5	11.5	11.5	11.5	0	11.5
HIFS.US	Hingham Institution for Savings	20241018	269.59	269.59	260.36	261.15	10959	261.15	down	down	correct
HIHO.US	Highway Holdings Limited	20241018	1.9225	1.95	1.9225	1.95	1496	1.95	up	up	correct
HIMX.US	Himax Technologies Inc	20241018	6.37	6.3839	6.2	6.23	586409	6.23	down	down	correct
HITI.US	High Tide Inc. Common Shares	20241018	2.58	2.82	2.56	2.71	1561373	2.71	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20241018	3.37	3.83	3.37	3.81	7276750	3.81	up	up	correct
HLIT.US	Harmonic Inc	20241018	14.49	14.55	14.37	14.45	561763	14.45	down	down	correct
HLMN.US	Hillman Solutions Corp	20241018	11.08	11.155	10.89	10.99	900023	10.99	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20241018	181	181.955	179.83	180.92	232474	180.92	down	down	correct
HMST.US	HomeStreet Inc	20241018	15.25	15.25	14.9182	15.05	43040	15.05	down	down	correct
HNNA.US	Hennessy Advisors Inc	20241018	10.16	10.295	10.065	10.17	4518	10.17	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20241018	24.48	24.48	24.48	24.48	200	24.48
HNRG.US	Hallador Energy Company	20241018	10.11	10.35	9.86	10.29	392885	10.29	up	up	correct
HNST.US	The Honest Company Inc	20241018	3.83	3.875	3.77	3.79	1931794	3.79	down	down	correct
HOFT.US	Hooker Furniture Corporation	20241018	17.36	17.36	16.01	16.51	23486	16.51	down	up	incorrect
HOFV.US	Hall of Fame Resort & Entertainment Company	20241018	1.83	1.83	1.77	1.7881	8981	1.7881	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20241018	0.0084	0.0102	0.0084	0.0097	13300	0.0097	up	down	incorrect
HOLX.US	Hologic Inc	20241018	80.54	81.6	80.085	81.57	1099172	81.57	up	down	incorrect
HON.US	Honeywell International Inc	20241018	217.72	222.07	217.72	222.02	4033830	222.02	up	down	incorrect
HONE.US	HarborOne Bancorp Inc	20241018	13.55	13.73	13.37	13.4	175901	13.4	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20241018	26.55	27.04	26.42	26.83	10721240	26.83	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20241018	4.22	4.3078	4.03	4.12	32707	4.12	down	down	correct
HOPE.US	Hope Bancorp Inc	20241018	13.43	13.46	13.215	13.24	438295	13.24	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20241018	0.9107	0.96	0.8716	0.9285	364762	0.9285	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20241018	2.06	2.09	2.04	2.05	63103	2.05	down	down	correct
HPK.US	HighPeak Energy Inc	20241018	14.36	14.36	14.02	14.15	235486	14.15	down	down	correct
HPKEW.US	HighPeak Energy Inc	20241018	3.93	3.93	3.93	3.93	100	3.93
HQI.US	HireQuest Inc	20241018	14.15	14.41	14.07	14.28	6796	14.28	up	up	correct
HQY.US	HealthEquity Inc	20241018	88.19	89.08	86.79	87.68	457498	87.68	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20241018	35.13	35.43	34.81	35.41	671222	35.41	up	up	correct
HROW.US	Harrow Health Inc	20241018	56.18	59.23	56.01	57.48	558900	57.48	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20241018	25.34	25.34	25.28	25.32	2100	25.32	down	up	incorrect
HRTX.US	Heron Therapeutics Inc	20241018	1.82	1.854	1.76	1.76	862842	1.76	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20241018	10.32	10.32	10.18	10.19	476987	10.19	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20241018	0.55	0.55	0.5009	0.54	261702	0.54	down	down	correct
HSIC.US	Henry Schein Inc	20241018	71.56	72.51	70.81	72.39	688164	72.39	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20241018	38.76	38.89	37.92	38.28	126208	38.28	down	up	incorrect
HST.US	Host Hotels & Resorts Inc	20241018	17.99	18.15	17.64	17.77	8034433	17.77	down	down	correct
HSTM.US	HealthStream Inc	20241018	28.97	29.07	28.59	28.84	126781	28.84	down	down	correct
HSTO.US	Histogen Inc	20241018	0.3	0.3	0.3	0.3	300	0.3
HTBI.US	HomeTrust Bancshares Inc	20241018	34.97	34.97	34.27	34.35	39493	34.35	down	down	correct
HTBK.US	Heritage Commerce Corp	20241018	10	10	9.805	9.82	247063	9.82	down	down	correct
HTHT.US	Huazhu Group Limited	20241018	39.84	39.84	37.67	38.18	1816206	38.18	down	up	incorrect
HTIA.US	Healthcare Trust Inc	20241018	16.16	16.607	16.11	16.607	9200	16.607	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20241018	15.98	15.98	15.6	15.891	2400	15.891	down	down	correct
HTLD.US	Heartland Express Inc	20241018	11.74	11.8	11.64	11.73	174273	11.73	down	down	correct
HTLF.US	Heartland Financial USA Inc	20241018	60.57	60.58	59.23	59.31	176332	59.31	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20241018	25.196	25.22	25.196	25.22	300	25.22	up	down	incorrect
HTOO.US	Fusion Fuel Green PLC	20241018	0.8571	0.86	0.6532	0.739	710708	0.739	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20241018	0.052	0.052	0.033	0.051	16000	0.051	down	up	incorrect
HUBG.US	Hub Group Inc	20241018	44.43	44.54	43.86	44.27	301201	44.27	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20241018	2.15	2.33	2.15	2.33	13017	2.33	up	up	correct
HUIZ.US	Huize Holding Limited	20241018	0.81	0.84	0.81	0.84	5165	0.84	up	up	correct
HUMA.US	Humacyte Inc	20241018	5.28	5.45	5.01	5.03	5851609	5.03	down	down	correct
HUMAW.US	Humacyte Inc	20241018	1.95	1.96	1.8	1.8	48535	1.8	down	down	correct
HURC.US	Hurco Companies Inc	20241018	21.23	21.23	20.56	20.74	9154	20.74	down	down	correct
HURN.US	Huron Consulting Group Inc	20241018	107.89	108.69	107.32	108.03	79538	108.03	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20241018	12.85	14.84	12.85	14.47	7036262	14.47	up	up	correct
HWCPZ.US	HWCPZ	20241018	25.21	25.335	25.21	25.335	2300	25.335	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20241018	24.28	24.28	24	24	1706	24	down	down	correct
HWC.US	Hancock Whitney Corporation	20241018	53.43	53.5	52.16	52.18	545490	52.18	down	up	incorrect
HWKN.US	Hawkins Inc	20241018	133.94	134.225	124.5843	126.55	140320	126.55	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20241018	10.69	10.86	10.67	10.86	8070	10.86	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20241018	0.6733	0.6733	0.6476	0.6506	115223	0.6506	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20241018	2.5	2.66	2.498	2.61	472368	2.61	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20241018	0.029	0.029	0.029	0.029	100	0.029
HYMCW.US	Hycroft Mining Holding Corporation	20241018	0.015	0.015	0.015	0.015	706	0.015
HYZN.US	Decarbonization Plus Acquisition Corp	20241018	2.06	2.2	1.93	2.05	266477	2.05	down	down	correct
HYZNW.US	HYZON Motors Inc	20241018	0.0125	0.0149	0.0125	0.0149	22500	0.0149	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20241018	19.71	19.97	19.56	19.87	482738	19.87	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20241018	10.84	10.93	10.69	10.78	638214	10.78	down	up	incorrect
IBCP.US	Independent Bank Corporation	20241018	34.96	34.96	34	34.12	46353	34.12	down	down	correct
IBEX.US	IBEX Limited	20241018	18.95	19.0877	18.52	18.58	48378	18.58	down	up	incorrect
IBKR.US	Interactive Brokers Group Inc	20241018	149.53	150.3	148.74	148.81	778691	148.81	down	down	correct
IBOC.US	International Bancshares Corporation	20241018	65.72	65.72	64.1	64.42	171318	64.42	down	down	correct
IBRX.US	ImmunityBio Inc	20241018	3.5	3.59	3.44	3.55	1398693	3.55	up	up	correct
IBTX.US	Independent Bank Group Inc	20241018	61.67	61.77	60.52	60.58	112437	60.58	down	down	correct
ICAD.US	iCAD Inc	20241018	1.99	2	1.84	1.89	162023	1.89	down	down	correct
ICCC.US	ImmuCell Corporation	20241018	3.65	3.69	3.615	3.69	2832	3.69	up	up	correct
ICCH.US	ICC Holdings Inc	20241018	23.215	23.215	23.215	23.215	260	23.215
ICCM.US	Icecure Medical	20241018	0.54	0.54	0.53	0.5349	206391	0.5349	down	down	correct
ICFI.US	ICF International Inc	20241018	175.32	178.18	171.81	173.25	75147	173.25	down	down	correct
ICHR.US	Ichor Holdings Ltd	20241018	29	29.295	28.465	28.51	217022	28.51	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20241018	3.28	3.28	3.2162	3.24	6309	3.24	down	down	correct
ICLR.US	ICON Public Limited Company	20241018	296.13	301.455	294.91	297.72	506622	297.72	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20241018	3.15	3.2	3.13	3.16	60425	3.16	up	up	correct
ICUI.US	ICU Medical Inc	20241018	180.61	183.98	179.125	180.94	178457	180.94	up	down	incorrect
IDCC.US	InterDigital Inc	20241018	155.92	156.36	153.96	154.17	234034	154.17	down	down	correct
IDEX.US	Ideanomics Inc	20241018	0.1	0.25	0.0042	0.12	10701	0.12	up	up	correct
IDN.US	Intellicheck Inc	20241018	2.12	2.275	2.12	2.22	123192	2.22	up	down	incorrect
IDXX.US	IDEXX Laboratories Inc	20241018	458.8	460.865	453.17	457.74	747282	457.74	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20241018	30.88	31.41	30.46	30.54	790812	30.54	down	down	correct
IEP.US	Icahn Enterprises L.P	20241018	14.9	15.42	14.8018	14.92	1516136	14.92	up	up	correct
IESC.US	IES Holdings Inc	20241018	231.22	232.05	222.32	228.86	75970	228.86	down	down	correct
IFBD.US	Infobird Co. Ltd	20241018	1.92	1.98	1.85	1.93	19566	1.93	up	up	correct
IFMK.US	iFresh Inc	20241018	0.0001	0.0001	0.0001	0.0001	41	0.0001
IFRX.US	InflaRx N.V	20241018	1.54	1.59	1.53	1.59	18410	1.59	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20241018	19.31	19.45	19.1054	19.15	27562	19.15	down	up	incorrect
IGMS.US	IGM Biosciences Inc	20241018	16.5	17	15.62	16.72	206420	16.72	up	down	incorrect
IHRT.US	iHeartMedia Inc	20241018	1.99	2	1.88	1.88	251820	1.88	down	down	correct
III.US	Information Services Group Inc	20241018	3.18	3.2104	3.14	3.15	84553	3.15	down	down	correct
IIIV.US	i3 Verticals Inc	20241018	22.92	23.225	22.86	22.88	112344	22.88	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20241018	1.41	1.43	1.36	1.4	185559	1.4	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20241018	0.31	0.42	0.28	0.42	10100	0.42	up	up	correct
IKNA.US	Ikena Oncology Inc	20241018	1.69	1.72	1.69	1.71	30029	1.71	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20241018	2.32	2.33	2	2.13	273129	2.13	down	down	correct
ILMN.US	Illumina Inc	20241018	143.52	146.27	142.9	146.07	1746100	146.07	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20241018	4.3	4.405	4.2	4.29	368454	4.279	down	down	correct
IMAB.US	I	20241018	1.61	1.64	1.44	1.48	465397	1.48	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20241018	10.84	10.84	10.84	10.84	100	10.84
IMAQR.US	International Media Acquisition Corp. Rights	20241018	0.06	0.06	0.06	0.06	31900	0.06
IMAQU.US	International Media Acquisition Corp. Unit	20241018	11.59	11.59	11.59	11.59	0	11.59
IMAQW.US	International Media Acquisition Corp. Warrants	20241018	0.021	0.025	0.018	0.025	713557	0.025	up	up	correct
IMCC.US	IM Cannabis Corp	20241018	2.08	2.1517	2.06	2.06	3999	2.06	down	up	incorrect
IMCR.US	Immunocore Holdings plc	20241018	33.74	34.97	33	34.38	218315	34.38	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20241018	64.39	65.15	63.685	63.72	162192	63.72	down	down	correct
IMMP.US	Immutep Limited	20241018	2	2.02	1.96	1.99	63768	1.99	down	down	correct
IMMR.US	Immersion Corporation	20241018	8.45	8.55	8.36	8.48	453555	8.48	up	up	correct
IMNM.US	Immunome Inc	20241018	12.24	12.46	12.08	12.28	396047	12.28	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20241018	22.6	22.6	22.46	22.51	9161	22.51	down	down	correct
IMRN.US	Immuron Limited	20241018	2.02	2.02	1.9	1.91	4335	1.91	down	down	correct
IMRX.US	Immuneering Corporation	20241018	2.06	2.246	2.05	2.24	916632	2.24	up	up	correct
IMTE.US	Integrated Media Technology Limited	20241018	1.26	1.32	1.23	1.23	3751	1.23	down	down	correct
IMTX.US	Immatics N.V	20241018	9.59	9.95	9.565	9.88	444723	9.88	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20241018	1.35	1.35	1.35	1.35	302	1.35
IMUX.US	Immunic Inc	20241018	1.62	1.6841	1.555	1.59	163040	1.59	down	down	correct
IMVT.US	Immunovant Inc	20241018	29.25	29.705	29.095	29.47	510001	29.47	up	up	correct
IMXI.US	International Money Express Inc	20241018	18.47	18.5	18.145	18.17	138298	18.17	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20241018	0.23	0.273	0.23	0.271	1457211	0.271	up	up	correct
INBK.US	First Internet Bancorp	20241018	38.29	38.29	36.88	37.28	30493	37.28	down	down	correct
INBKZ.US	INBKZ	20241018	25.472	25.472	25.41	25.41	700	25.41	down	up	incorrect
INBX.US	Inhibrx Inc	20241018	16.21	16.25	15.82	16	38327	16	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20241018	1.7	1.7799	1.7	1.75	14295	1.75	up	up	correct
INCY.US	Incyte Corporation	20241018	66.41	66.95	65.9	66.39	742383	66.39	down	down	correct
INDB.US	Independent Bank Corp	20241018	63.17	63.88	60.92	61.57	588907	61.57	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20241018	3.6	3.686	3.59	3.67	2475100	3.67	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20241018	1.51	1.57	1.38	1.5097	37875	1.5097	down	down	correct
INFN.US	Infinera Corporation	20241018	6.75	6.885	6.74	6.87	1785020	6.87	up	up	correct
INGN.US	Inogen Inc	20241018	9.27	9.5	9.27	9.47	96060	9.47	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20241018	0.68	0.7166	0.6702	0.683	20826	0.683	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20241018	0.241	0.255	0.22	0.24	288000	0.24	down	down	correct
INMB.US	INmune Bio Inc	20241018	5.06	5.115	5.01	5.11	126452	5.11	up	up	correct
INMD.US	InMode Ltd	20241018	17.3	17.8877	17.2401	17.78	1115275	17.78	up	up	correct
INN.US	PF	20241018	21.45	21.45	21.44	21.44	676	21.44	down	down	correct
INNV.US	InnovAge Holding Corp	20241018	5.97	6.02	5.91	6.02	19742	6.02	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20241018	5.61	5.75	5.55	5.61	267943	5.61
INOD.US	Innodata Inc	20241018	18.63	19.24	17.56	18.8	615356	18.8	up	down	incorrect
INOV.US	Inovalon Holdings Inc	20241018	29.65	29.65	29.65	29.65	0	29.65
INSE.US	Inspired Entertainment Inc	20241018	9.48	9.485	9.304	9.42	49705	9.42	down	down	correct
INSG.US	Inseego Corp	20241018	19.96	20.5	18.6067	19.31	208128	19.31	down	down	correct
INSM.US	Insmed Incorporated	20241018	74.46	75.75	74.16	74.54	906260	74.54	up	down	incorrect
INTA.US	Intapp Inc. Common Stock	20241018	50.08	50.88	49.88	50.06	830410	50.06	down	down	correct
INTC.US	Intel Corporation	20241018	22.61	22.82	22.5	22.77	39971699	22.77	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20241018	11.37	11.37	11.37	11.37	0	11.37
INTG.US	The InterGroup Corporation	20241018	15.22	15.22	15.04	15.04	1089	15.04	down	down	correct
INTU.US	Intuit Inc	20241018	601.34	615.44	600.11	613.29	1299500	613.29	up	up	correct
INTZ.US	Intrusion Inc	20241018	0.67	0.7387	0.665	0.7381	464247	0.7381	up	up	correct
INVA.US	Innoviva Inc	20241018	20.16	20.16	19.89	20.03	215950	20.03	down	down	correct
INVE.US	Identiv Inc	20241018	3.59	3.68	3.52	3.67	46011	3.67	up	down	incorrect
INVO.US	INVO Bioscience Inc	20241018	0.8505	0.8805	0.801	0.858	215652	0.858	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20241018	0.797	0.843	0.73	0.771	1361600	0.771	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20241018	0.0902	0.0902	0.0902	0.0902	413	0.0902
INZY.US	Inozyme Pharma Inc	20241018	5.18	5.55	5.17	5.54	206862	5.54	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20241018	1.23	1.26	1.195	1.24	113437	1.24	up	down	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20241018	0.112	0.112	0.112	0.112	300	0.112
IONS.US	Ionis Pharmaceuticals Inc	20241018	38.56	39.72	38.56	39.68	1343100	39.68	up	up	correct
IOSP.US	Innospec Inc	20241018	116.02	116.02	113.15	113.31	80842	113.31	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20241018	10.24	11.18	10.01	10.24	8881300	10.24
IPA.US	ImmunoPrecise Antibodies Ltd	20241018	0.528	0.549	0.5001	0.54	98804	0.54	up	up	correct
IPAR.US	Inter Parfums Inc	20241018	120.58	120.96	118.97	120.62	114809	120.62	up	up	correct
IPDN.US	Professional Diversity Network Inc	20241018	0.82	0.92	0.77	0.9	28457	0.9	up	up	correct
IPGP.US	IPG Photonics Corporation	20241018	75.59	76.195	75.1	75.59	206635	75.59
IPHA.US	Innate Pharma S.A	20241018	2.01	2.035	1.935	2.035	25089	2.035	up	up	correct
IPSC.US	Century Therapeutics Inc.	20241018	1.57	1.65	1.52	1.6	192011	1.6	up	up	correct
IPW.US	iPower Inc.	20241018	1.73	1.75	1.52	1.56	765605	1.56	down	up	incorrect
IPWR.US	Ideal Power Inc	20241018	7.69	7.88	7.3403	7.64	28796	7.64	down	up	incorrect
IQ.US	iQIYI Inc	20241018	2.5	2.539	2.41	2.42	15155590	2.42	down	up	incorrect
IRBT.US	iRobot Corporation	20241018	8	8.34	7.91	7.95	597853	7.95	down	down	correct
IRDM.US	Iridium Communications Inc	20241018	33.55	34.36	31.4	31.6	2030561	31.6	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20241018	9.22	9.67	9.1299	9.49	18430520	9.49	up	up	correct
IRIX.US	IRIDEX Corporation	20241018	1.6	1.65	1.59	1.64	12321	1.64	up	up	correct
IRMD.US	IRadimed Corporation	20241018	51.55	52	51.45	51.81	21884	51.81	up	up	correct
IROQ.US	IF Bancorp Inc	20241018	20.6	20.6	20.45	20.6	21014	20.6
IRTC.US	iRhythm Technologies Inc	20241018	62.6	63.3503	61.195	62.67	347282	62.67	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20241018	4.45	4.53	4.39	4.4	905785	4.4	down	up	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20241018	4.11	4.63	4.11	4.56	836280	4.56	up	up	correct
ISRG.US	Intuitive Surgical Inc	20241018	496	523.34	495	521.15	4059157	521.15	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20241018	7.35	7.385	7.31	7.33	37940	7.33	down	up	incorrect
ISTR.US	Investar Holding Corporation	20241018	20.75	20.94	20.19	20.42	22782	20.42	down	down	correct
ITCI.US	Intra	20241018	78.22	79.455	78.035	78.34	505843	78.34	up	up	correct
ITI.US	Iteris Inc	20241018	7.19	7.19	7.18	7.18	222474	7.18	down	down	correct
ITIC.US	Investors Title Company	20241018	243.74	243.74	236.54	236.54	4447	236.54	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20241018	9.66	9.8	8.99	9.43	1726154	9.43	down	down	correct
ITRI.US	Itron Inc	20241018	105.07	105.31	103.4	104.19	511240	104.19	down	down	correct
ITRM.US	Iterum Therapeutics plc	20241018	1.14	1.18	1.09	1.17	401792	1.17	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20241018	27.48	27.81	27.46	27.75	59847	27.75	up	up	correct
IVA.US	Inventiva S.A	20241018	2.56	2.73	2.5001	2.63	195650	2.63	up	up	correct
IVAC.US	Intevac Inc	20241018	3.715	3.73	3.64	3.67	7711	3.67	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20241018	11.41	11.41	11.41	11.41	0	11.41
IZEA.US	IZEA Worldwide Inc	20241018	2.63	2.65	2.53	2.64	16930	2.64	up	up	correct
JACK.US	Jack in the Box Inc	20241018	46.3	46.63	45.17	45.78	558843	45.78	down	down	correct
JAGX.US	Jaguar Health Inc	20241018	1.23	1.23	1.2	1.22	120500	1.22	down	up	incorrect
JAKK.US	JAKKS Pacific Inc	20241018	26.45	26.585	25.91	26	83794	26	down	up	incorrect
JAMF.US	Jamf Holding Corp	20241018	16.5	16.72	16.412	16.53	284031	16.53	up	down	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20241018	50	53.18	49.15	50.03	832378	50.03	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20241018	114.5	115.43	113.833	115.04	391177	115.04	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20241018	174.19	177.08	173.53	176.87	1003934	176.87	up	up	correct
JBLU.US	JetBlue Airways Corporation	20241018	7.45	8.07	7.41	8.05	20355520	8.05	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20241018	97.23	97.44	95.9	96.21	46248	96.21	down	down	correct
JD.US	JD.com Inc	20241018	40.83	40.98	39.56	39.98	15214100	39.98	down	down	correct
JFIN.US	Jiayin Group Inc	20241018	6.98	7.3992	6.88	7.17	92468	7.17	up	up	correct
JFU.US	9F Inc	20241018	1.85	1.9494	1.8	1.8	9302	1.8	down	down	correct
JG.US	Aurora Mobile Limited	20241018	6.03	6.33	5.94	6.02	17635	6.02	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20241018	168.53	169.15	167.64	168.58	119653	168.58	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20241018	186.34	186.83	185.04	186.12	304180	186.12	down	down	correct
JOUT.US	Johnson Outdoors Inc	20241018	34.86	34.86	34.425	34.61	19623	34.61	down	down	correct
JPM.US	PM	20241018	21.13	21.1899	20.92	20.92	200302	20.92	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20241018	2.9904	3.06	2.9904	3.05	1932	3.05	up	up	correct
JRVR.US	James River Group Holdings Ltd	20241018	7.07	7.19	6.992	7.17	196602	7.17	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20241018	20.48	20.55	20.45	20.45	3500	20.45	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20241018	20.2	21.86	19.715	20.04	645600	20.04	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20241018	0.21	0.21	0.21	0.21	244	0.21
JVA.US	Coffee Holding Co. Inc	20241018	3.59	3.66	3.3	3.49	65265	3.49	down	up	incorrect
JWEL.US	Jowell Global Ltd	20241018	1.52	1.68	1.51	1.52	2447	1.52
JYNT.US	The Joint Corp	20241018	11.43	11.8	11.43	11.7	47291	11.7	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20241018	1.56	1.69	1.56	1.62	8704	1.62	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20241018	5.2442	5.2499	5.0025	5.2	9830	5.2	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20241018	74.06	74.46	73.1	73.42	151576	72.5801	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20241018	12.16	12.52	12.095	12.5	119396	12.5	up	up	correct
KARO.US	Karooooo Ltd	20241018	40.51	40.7	39	40	25736	40	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20241018	0.8	0.917	0.8	0.9	208200	0.9	up	up	correct
KBNT.US	Kubient Inc	20241018	0.0002	0.0002	0.0002	0.0002	0	0.0002
KC.US	Kingsoft Cloud Holdings Limited	20241018	2.87	2.94	2.775	2.78	2279304	2.78	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20241018	36.23	36.96	36.14	36.94	9535600	36.94	up	down	incorrect
KE.US	Kimball Electronics Inc	20241018	18.87	18.982	18.43	18.45	94874	18.45	down	down	correct
KELYA.US	Kelly Services Inc	20241018	20.76	20.76	20.165	20.17	126326	20.17	down	up	incorrect
KELYB.US	Kelly Services Inc	20241018	20.6	20.6	20.6	20.6	100	20.6
KEQU.US	Kewaunee Scientific Corporation	20241018	31.87	32.775	31.87	32.28	12872	32.28	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20241018	3.3	3.3	3.14	3.27	12951	3.27	down	down	correct
KFRC.US	Kforce Inc	20241018	56.03	56.03	55.19	55.58	214237	55.58	down	down	correct
KHC.US	The Kraft Heinz Company	20241018	35.6	36.11	35.58	36	5503700	36	up	up	correct
KIDS.US	OrthoPediatrics Corp	20241018	27.01	27.66	26.94	27.56	85105	27.56	up	up	correct
KINS.US	Kingstone Companies Inc	20241018	9.89	9.97	9.54	9.79	116425	9.79	down	down	correct
KIRK.US	Kirkland's Inc	20241018	1.96	2.0099	1.96	1.99	26561	1.99	up	up	correct
KLAC.US	KLA Corporation	20241018	667.93	681.8999	664.32	678.52	1192779	678.52	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20241018	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20241018	45.66	45.66	44.45	44.55	518914	44.55	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20241018	1.39	1.4	1.36	1.36	85683	1.36	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20241018	4.95	4.96	4.69	4.74	85579	4.74	down	down	correct
KMDA.US	Kamada Ltd	20241018	5.32	5.455	5.32	5.44	18640	5.44	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20241018	1.62	1.639	1.54	1.55	290163	1.55	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20241018	26.61	26.61	26	26.26	162032	26.26	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20241018	477.45	477.45	471.095	473.22	76644	473.22	down	down	correct
KOD.US	Kodiak Sciences Inc	20241018	3.26	3.75	3.22	3.62	540567	3.62	up	up	correct
KOPN.US	Kopin Corporation	20241018	0.76	0.776	0.7422	0.7479	492511	0.7479	down	down	correct
KOSS.US	Koss Corporation	20241018	8.32	8.33	7.8	8.06	271632	8.06	down	down	correct
KPLT.US	Katapult Holdings Inc	20241018	9.346	9.74	9.06	9.08	24987	9.08	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20241018	0.0045	0.0057	0.0045	0.0057	1100	0.0057	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20241018	3.33	3.47	3.2601	3.47	12829	3.47	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20241018	0.83	0.89	0.83	0.8701	231213	0.8701	up	down	incorrect
KRBP.US	Kiromic BioPharma Inc	20241018	0.98	1.25	0.9	1.203	6700	1.203	up	up	correct
KRKR.US	36Kr Holdings Inc	20241018	4.774	4.9	4.76	4.7601	2496	4.7601	down	up	incorrect
KRMD.US	Repro Med Systems Inc	20241018	2.54	2.64	2.49	2.61	15895	2.61	up	up	correct
KRNT.US	Kornit Digital Ltd	20241018	24.92	25.0798	24.35	24.51	100899	24.51	down	down	correct
KRNY.US	Kearny Financial Corp	20241018	7.55	7.55	7.38	7.39	260859	7.39	down	up	incorrect
KRON.US	Kronos Bio Inc	20241018	0.95	0.95	0.9059	0.95	21571	0.95
KROS.US	Keros Therapeutics Inc	20241018	61.28	61.38	59.99	61.25	340419	61.25	down	down	correct
KRT.US	Karat Packaging Inc	20241018	27.79	27.98	27.38	27.59	42451	27.59	down	down	correct
KRUS.US	Kura Sushi USA Inc	20241018	88.6	90.65	86.4983	90.51	152100	90.51	up	down	incorrect
KRYS.US	Krystal Biotech Inc	20241018	177.01	179.63	175.74	179.19	189815	179.19	up	up	correct
KTCC.US	Key Tronic Corporation	20241018	5.78	5.9109	5.44	5.86	21767	5.86	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20241018	25.16	25.265	24.825	24.85	576878	24.85	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20241018	6.44	7.93	5.6101	6.3	216184	6.3	down	up	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20241018	4	4.5706	4	4.32	35517	4.32	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20241018	0.0215	0.0275	0.0201	0.0275	0	0.0275	up	up	correct
KURA.US	Kura Oncology Inc	20241018	18.08	18.36	17.85	18	251306	18	down	down	correct
KVHI.US	KVH Industries Inc	20241018	4.86	4.89	4.76	4.76	6761	4.76	down	down	correct
KXIN.US	Kaixin Auto Holdings	20241018	0.18	0.193	0.172	0.177	587110	10.62	down	up	incorrect
KYMR.US	Kymera Therapeutics Inc	20241018	46.58	46.9799	45.71	46.41	222936	46.41	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20241018	0.485	0.57	0.47	0.5024	286148	5.024	up	down	incorrect
KZR.US	Kezar Life Sciences Inc	20241018	0.807	0.8238	0.79	0.8238	23808	8.238	up	up	correct
LAKE.US	Lakeland Industries Inc	20241018	20.52	20.935	20.52	20.71	20099	20.71	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20241018	135.77	136.89	135.25	136.15	286321	136.15	up	up	correct
LANC.US	Lancaster Colony Corporation	20241018	178.23	178.9299	175.78	175.78	96696	175.78	down	down	correct
LAND.US	Gladstone Land Corporation	20241018	13.54	13.55	13.44	13.5	140082	13.4527	down	down	correct
LANDM.US	Gladstone Land Corporation	20241018	24.52	24.52	24.485	24.52	8252	24.4163
LANDO.US	Gladstone Land Corporation	20241018	22.175	22.298	22.06	22.11	13900	21.9843	down	down	correct
LARAX.US	LARAX	20241018	9	9	9	9	0	9
LARK.US	Landmark Bancorp Inc	20241018	20.25	20.25	20.25	20.25	1146	20.25
LASR.US	nLIGHT Inc	20241018	11.27	11.34	10.95	11.02	183271	11.02	down	down	correct
LAUR.US	Laureate Education Inc	20241018	15.8	16.02	15.65	15.83	457041	15.83	up	up	correct
LAZR.US	Luminar Technologies Inc	20241018	0.8139	0.85	0.8122	0.8394	20383580	0.8394	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20241018	59.28	59.35	59.19	59.21	3285066	59.21	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20241018	80.08	80.21	78.7	79.23	87396	79.23	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20241018	80.5	80.82	79.05	79.7	739795	79.7	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20241018	23.92	24.19	23.78	24.15	3500	24.15	up	down	incorrect
LBTYA.US	Liberty Global plc	20241018	21.2	21.27	20.89	20.93	1348600	20.93	down	down	correct
LBTYB.US	Liberty Global plc	20241018	21.6	21.6	21.6	21.6	0	21.6
LBTYK.US	Liberty Global plc	20241018	22.04	22.1	21.655	21.72	742635	21.72	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20241018	2.72	2.72	2.55	2.63	80877500	2.63	down	down	correct
LCNB.US	LCNB Corp	20241018	15.35	15.35	14.71	15.26	13959	15.26	down	down	correct
LCRDX.US	LCRDX	20241018	9	9	9	9	0	9
LCRUX.US	LCRUX	20241018	9	9	9	9	0	9
LCUT.US	Lifetime Brands Inc	20241018	6.46	6.46	6.17	6.3	72807	6.3	down	up	incorrect
LE.US	Lands' End Inc	20241018	17.9	18.28	17.39	17.68	127902	17.68	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20241018	200.57	203.39	199.16	203.1	391527	203.1	up	up	correct
LEDS.US	SemiLEDs Corporation	20241018	1.25	1.25	1.19	1.23	2136	1.23	down	down	correct
LEE.US	Lee Enterprises Incorporated	20241018	14.13	14.8	14	14.34	13820	14.34	up	up	correct
LEGH.US	Legacy Housing Corporation	20241018	27.5	27.66	27.21	27.25	26972	27.25	down	down	correct
LEGN.US	Legend Biotech Corporation	20241018	43.53	43.6344	42	42.87	1731981	42.87	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20241018	45.7	45.7	45.7	45.7	0	45.7
LESL.US	Leslie's Inc	20241018	2.62	2.706	2.59	2.66	3643651	2.66	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20241018	2.83	2.91	2.74	2.76	76567	2.76	down	up	incorrect
LEXXW.US	Lexaria Bioscience Corp	20241018	0.77	0.77	0.75	0.75	3186	0.75	down	down	correct
LFMD.US	LifeMD Inc	20241018	4.6	4.79	4.6	4.68	349885	4.68	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20241018	22.274	22.392	22.14	22.25	900	22.25	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20241018	7.26	7.31	7.015	7.07	1422746	7.07	down	down	correct
LFUS.US	Littelfuse Inc	20241018	262.24	262.4637	258.67	259.07	61976	259.07	down	up	incorrect
LFVN.US	LifeVantage Corporation	20241018	12.15	12.3799	11.91	12.22	29051	12.22	up	up	correct
LGHL.US	Lion Group Holding Ltd	20241018	0.2359	0.4172	0.2121	0.23	58891520	0.23	down	down	correct
LGHLW.US	Lion Financial Group Limited	20241018	0.0074	0.009	0.0063	0.0083	399965	0.0083	up	up	correct
LGIH.US	LGI Homes Inc	20241018	114.24	116.53	113.6301	115.31	253493	115.31	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20241018	106.08	106.57	104.25	106.39	53600	106.39	up	down	incorrect
LGO.US	Largo Resources Ltd	20241018	1.96	2.07	1.92	2.01	111608	2.01	up	up	correct
LGVN.US	Longeveron Inc	20241018	2.21	2.26	2.08	2.19	297633	2.19	down	down	correct
LI.US	Li Auto Inc	20241018	25.28	25.54	24.7901	25.25	6583140	25.25	down	down	correct
LIDR.US	Aeye Inc	20241018	1.15	1.2	1.12	1.2	89281	1.2	up	down	incorrect
LIDRW.US	AEye Inc	20241018	0.006	0.006	0.006	0.006	2700	0.006
LILA.US	Liberty Latin America Ltd	20241018	10.08	10.17	10.03	10.14	284362	10.14	up	up	correct
LILAK.US	Liberty Latin America Ltd	20241018	9.98	10.05	9.92	10.01	372040	10.01	up	up	correct
LILM.US	Lilium NV	20241018	0.6	0.604	0.46	0.488	40034400	0.488	down	down	correct
LILMW.US	Lilium Equity Warrants	20241018	0.0863	0.09	0.06	0.07	142817	0.07	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20241018	12.95	12.97	12.82	12.9	41317	12.9	down	up	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20241018	9.68	9.7413	9.49	9.63	222132	9.63	down	up	incorrect
LINK.US	Interlink Electronics Inc	20241018	3.43	3.5	3.41	3.41	1046	3.41	down	down	correct
LIQT.US	LiqTech International Inc	20241018	2.459	2.52	2.27	2.3899	19625	2.3899	down	down	correct
LITE.US	Lumentum Holdings Inc	20241018	69.66	69.96	66.09	66.23	1533006	66.23	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20241018	0.294	0.313	0.2906	0.3063	49381	0.3063	up	down	incorrect
LIVE.US	Live Ventures Incorporated	20241018	11.5	11.8212	11.13	11.13	1300	11.13	down	down	correct
LIVN.US	LivaNova PLC	20241018	53.35	53.98	52.87	53.57	330406	53.57	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20241018	1.91	1.9595	1.8899	1.8899	2057	1.8899	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20241018	0.049	0.049	0.049	0.049	1000	0.049
LTIFX.US	LTIFX	20241018	15.12	15.12	15.12	15.12	0	15.12
LKCO.US	Luokung Technology Corp	20241018	2.09	2.24	2.09	2.1211	22382	2.1211	up	down	incorrect
LKFN.US	Lakeland Financial Corporation	20241018	68.76	68.89	67.07	67.2	125724	66.7056	down	down	correct
LKQ.US	LKQ Corporation	20241018	39.47	39.675	39.18	39.31	2220175	39.31	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20241018	89.84	90.55	89.5	89.88	183136	89.88	up	up	correct
LMB.US	Limbach Holdings Inc	20241018	81.62	82.36	80.39	81.71	145257	81.71	up	up	correct
LMFA.US	LM Funding America Inc	20241018	2.81	3.16	2.81	3.07	89978	3.07	up	up	correct
LMNR.US	Limoneira Company	20241018	28.12	28.12	27.77	27.89	18106	27.89	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20241018	0.16	0.16	0.16	0.16	400	0.16
LNSR.US	LENSAR Inc	20241018	5.886	5.886	5.42	5.47	12206	5.47	down	up	incorrect
LNT.US	Alliant Energy Corporation	20241018	61.83	62.35	61.59	62.17	1212419	62.17	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20241018	116.25	117.47	115.01	116.69	516835	116.69	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20241018	5.52	5.55	5.52	5.55	7426	5.55	up	up	correct
LOB.US	Live Oak Bancshares Inc	20241018	50.2	50.2	49.18	49.34	179626	49.34	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20241018	13.68	13.71	13.39	13.41	204571	13.41	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20241018	6.02	6.07	6	6.07	282700	6.07	up	up	correct
LOGI.US	Logitech International S.A	20241018	88.28	88.65	87.75	88.63	513435	88.63	up	up	correct
LOOP.US	Loop Industries Inc	20241018	1.55	1.64	1.5001	1.6	11274	1.6	up	up	correct
LOPE.US	Grand Canyon Education Inc	20241018	134.33	134.33	131.95	132.14	144689	132.14	down	down	correct
LOVE.US	The Lovesac Company	20241018	29.5	30.2	29.15	29.93	351774	29.93	up	down	incorrect
LPCN.US	Lipocine Inc	20241018	5.09	5.35	5.0001	5.23	15179	5.23	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20241018	262.36	263.445	258.345	258.62	1876339	258.62	down	up	incorrect
LPRO.US	Open Lending Corporation	20241018	5.84	5.86	5.7	5.71	181727	5.71	down	down	correct
LPSN.US	LivePerson Inc	20241018	1.18	1.23	1.15	1.16	829825	1.16	down	down	correct
LPTH.US	LightPath Technologies Inc	20241018	1.68	1.68	1.63	1.64	44234	1.64	down	down	correct
LPTX.US	Leap Therapeutics Inc	20241018	2.33	2.71	2.211	2.675	1744518	2.675	up	up	correct
LQDA.US	Liquidia Corporation	20241018	11.5	11.57	11.12	11.14	837844	11.14	down	up	incorrect
LQDT.US	Liquidity Services Inc	20241018	22.85	22.85	22	22.14	113346	22.14	down	up	incorrect
LRCX.US	Lam Research Corporation	20241018	74.23	74.23	72.45	72.84	18493381	72.84	down	down	correct
LRFC.US	Logan Ridge Finance Corp	20241018	24.25	24.3499	24.05	24.3499	777	24.3499	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20241018	7.86	7.98	7.75	7.76	332591	7.76	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20241018	13.94	13.94	13.94	13.94	114	13.94
LSCC.US	Lattice Semiconductor Corporation	20241018	51.65	53.55	51.41	53.31	2850986	53.31	up	up	correct
LSEA.US	Landsea Homes Corporation	20241018	12.16	12.675	12.03	12.63	190384	12.63	up	up	correct
LSEAW.US	Landsea Homes Corporation	20241018	0.2745	0.31	0.2745	0.31	12003	0.31	up	up	correct
LSTR.US	Landstar System Inc	20241018	187.54	188.52	186.08	187.6	194823	187.6	up	up	correct
LTAFX.US	Altst Strgs Fd A	20241018	14.95	14.95	14.95	14.95	0	14.95
LTBR.US	Lightbridge Corporation	20241018	4.51	7.25	4.39	7.01	7717286	7.01	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20241018	14.06	14.06	14.06	14.06	0	14.06
LTCH.US	Latch Inc	20241018	0.45	0.5	0.45	0.455	305800	0.455	up	up	correct
LTRN.US	Lantern Pharma Inc	20241018	3.35	3.5	3.35	3.44	17111	3.44	up	down	incorrect
LTRPA.US	Liberty TripAdvisor Holdings Inc	20241018	0.42	0.43	0.4	0.43	5100	0.43	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20241018	4.2	4.2	4.2	4.2	100	4.2
LTRX.US	Lantronix Inc	20241018	4.15	4.18	3.99	4.07	342048	4.07	down	down	correct
LTRYW.US	Lottery Com	20241018	0.008	0.0096	0.008	0.0094	30140	0.0094	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20241018	0.8375	0.8454	0.8165	0.8375	291754	0.8375
LULU.US	Lululemon Athletica Inc	20241018	283.55	291.79	282.15	291.63	1693200	291.63	up	up	correct
LUMO.US	Lumos Pharma Inc	20241018	3.6101	4.04	3.6101	4.02	15631	4.02	up	up	correct
LUNA.US	Luna Innovations Incorporated	20241018	1.8	1.96	1.8	1.94	153979	1.94	up	up	correct
LUNG.US	Pulmonx Corporation	20241018	6.46	6.5	6.34	6.5	135132	6.5	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20241018	1.56	1.6	1.5514	1.5814	15869	1.5814	up	up	correct
LVO.US	LiveOne Inc	20241018	0.68	0.6844	0.6421	0.6488	612040	0.6488	down	down	correct
LVTX.US	Lava Therapeutics B.V	20241018	1.67	1.68	1.64	1.68	44885	1.68	up	up	correct
LWAY.US	Lifeway Foods Inc	20241018	26.55	26.6599	26.25	26.4	67569	26.4	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20241018	3.98	4.23	3.855	4.06	1905884	4.06	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20241018	3.09	3.18	2.89	2.95	3240222	2.95	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20241018	3	3.05	2.94	2.97	14100	2.97	down	up	incorrect
LYFT.US	Lyft Inc	20241018	13.71	14.07	13.5675	13.99	11041090	13.99	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20241018	2.02	2.175	2.02	2.08	4868007	2.08	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20241018	1.2	1.22	1.16	1.17	410650	1.17	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20241018	0.2322	0.25	0.2322	0.2436	848457	0.2436	up	up	correct
LYTS.US	LSI Industries Inc	20241018	16.72	16.77	16.48	16.72	86478	16.72
LZ.US	LegalZoom.com Inc	20241018	6.92	7.04	6.895	6.98	1097849	6.98	up	up	correct
MANH.US	Manhattan Associates Inc	20241018	304.68	306.3967	297.8	298.28	333790	298.28	down	down	correct
MAPS.US	WM Technology Inc	20241018	0.92	0.9459	0.88	0.8933	274323	0.8933	down	down	correct
MAPSW.US	WM Technology Inc	20241018	0.02	0.02	0.019	0.019	81028	0.019	down	up	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20241018	10.88	10.88	10.88	10.88	100	10.88
MAQCU.US	Maquia Capital Acquisition Corporation	20241018	11.02	11.02	11.02	11.02	100	11.02
MAR.US	Marriott International Inc	20241018	264.57	266.58	263.08	265.6	886800	265.6	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20241018	18.37	19.1	18.26	18.88	47505600	18.88	up	up	correct
MARK.US	Remark Holdings Inc	20241018	0.12	0.122	0.112	0.115	347137	0.115	down	down	correct
MARPS.US	Marine Petroleum Trust	20241018	4.05	4.17	4.02	4.16	3040	4.16	up	down	incorrect
MASI.US	Masimo Corporation	20241018	143.37	146.81	140.5301	144.66	608829	144.66	up	up	correct
MASS.US	908 Devices Inc	20241018	3.46	3.59	3.37	3.59	74937	3.59	up	up	correct
MAT.US	Mattel Inc	20241018	18.66	19.07	18.57	19.06	3722354	19.06	up	up	correct
MATW.US	Matthews International Corporation	20241018	22.65	22.785	22.52	22.74	152818	22.74	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20241018	5.61	6.1	5.6	5.85	297419	5.85	up	up	correct
MBCN.US	Middlefield Banc Corp	20241018	30.3	30.3	26.71	27.51	26520	27.51	down	down	correct
MBIN.US	Merchants Bancorp	20241018	45.4	45.955	44.87	44.92	173755	44.92	down	down	correct
MBINN.US	Merchants Bancorp	20241018	23.456	23.75	23.37	23.55	3700	23.55	up	up	correct
MBINO.US	Merchants Bancorp	20241018	25.22	25.249	25.2	25.23	3600	25.23	up	up	correct
MBIO.US	Mustang Bio Inc	20241018	0.22	0.223	0.214	0.2174	280286	0.2174	down	down	correct
MBNKP.US	Medallion Bank	20241018	25.25	25.55	25.25	25.4	1171	25.4	up	up	correct
MBOT.US	Microbot Medical Inc	20241018	0.9565	0.9805	0.9251	0.98	103826	0.98	up	up	correct
MBRX.US	Moleculin Biotech Inc	20241018	2.425	2.65	2.35	2.585	34144	2.585	up	up	correct
MBUU.US	Malibu Boats Inc	20241018	43.6	43.66	42.67	43.21	130750	43.21	down	down	correct
MBWM.US	Mercantile Bank Corporation	20241018	46.31	46.31	45.4	45.4	52217	45.4	down	up	incorrect
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20241018	11.69	11.69	11.69	11.69	0	11.69
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20241018	11.11	11.11	11.11	11.11	0	11.11
MCBS.US	MetroCity Bankshares Inc	20241018	32.48	32.87	31.67	31.75	29200	31.5113	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20241018	17.51	17.65	17.28	17.48	107857	17.48	down	down	correct
MCHP.US	Microchip Technology Incorporated	20241018	77.33	77.65	76.7003	77.34	3542186	77.34	up	up	correct
MCHX.US	Marchex Inc	20241018	1.8	1.8718	1.77	1.87	2145	1.87	up	down	incorrect
MCRB.US	Seres Therapeutics Inc	20241018	0.848	0.8599	0.832	0.8472	794519	0.8472	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20241018	77.75	77.75	75.9	75.92	52543	75.92	down	down	correct
MDB.US	MongoDB Inc	20241018	271.1	276.88	271.09	275.54	1109488	275.54	up	down	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20241018	212.2	217.29	211.19	214.44	226635	214.44	up	down	incorrect
MDIA.US	MediaCo Holding Inc	20241018	1.86	2	1.7825	1.86	46167	1.86
MDJH.US	MDJM Ltd	20241018	0.662	0.69	0.565	0.6273	148264	0.6273	down	down	correct
MDLZ.US	Mondelez International Inc	20241018	71.1	71.78	70.92	71.58	7374000	71.58	up	down	incorrect
MDRR.US	Medalist Diversified REIT Inc	20241018	12.05	12.23	12.02	12.23	1384	12.23	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20241018	25.17	25.17	25.17	25.17	100	25.17
MDRX.US	Allscripts Healthcare Solutions Inc	20241018	9.15	9.2	9	9.05	85036	9.05	down	up	incorrect
MDWD.US	MediWound Ltd	20241018	18.18	18.25	17.51	17.58	22536	17.58	down	down	correct
MDXG.US	MiMedx Group Inc	20241018	5.87	5.91	5.77	5.82	322087	5.82	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20241018	2	2.0183	1.985	2	87482	2
ME.US	23andMe Holding Co. Class A Common Stock	20241018	4.92	5.05	4.88	4.91	356399	4.91	down	up	incorrect
MEDP.US	Medpace Holdings Inc	20241018	345.75	356.5	341.945	356.4	365020	356.4	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20241018	7	7	6.5501	6.74	12706	6.74	down	down	correct
MEIP.US	MEI Pharma Inc	20241018	2.7	2.8	2.685	2.77	25674	2.77	up	up	correct
MELI.US	MercadoLibre Inc	20241018	2065.87	2088.33	2046.67	2079.79	230026	2079.79	up	up	correct
MEOH.US	Methanex Corporation	20241018	41.51	41.54	40.47	40.53	219170	40.53	down	up	incorrect
MERC.US	Mercer International Inc	20241018	6.69	6.865	6.55	6.7	399603	6.7	up	up	correct
MESA.US	Mesa Air Group Inc	20241018	0.91	0.95	0.8831	0.909	766335	0.909	down	down	correct
MESO.US	Mesoblast Limited	20241018	9.74	10.12	9.55	9.96	147182	9.96	up	up	correct
METC.US	Ramaco Resources Inc	20241018	10.94	11.055	10.57	10.64	364413	10.64	down	down	correct
METCL.US	METCL	20241018	25.537	25.537	25.537	25.537	200	25.537
MFH.US	Mercurity Fintech Holding Inc	20241018	1.76	1.7983	1.68	1.79	4663	1.79	up	up	correct
MFIN.US	Medallion Financial Corp	20241018	9.1	9.1	9.01	9.07	31628	9.07	down	up	incorrect
MGEE.US	MGE Energy Inc	20241018	92.73	93.43	92.66	93.21	65000	93.21	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20241018	11.15	11.3101	11.15	11.19	15848	11.19	up	up	correct
MGNI.US	Magnite Inc	20241018	12.31	12.37	12.155	12.26	1205080	12.26	down	down	correct
MGNX.US	MacroGenics Inc	20241018	4	4.075	3.96	4.01	307778	4.01	up	up	correct
MGPI.US	MGP Ingredients Inc	20241018	67.09	68.28	59.1	61.86	3398021	61.86	down	up	incorrect
MGRC.US	McGrath RentCorp	20241018	108.16	108.9	107.48	108.51	171536	108.51	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20241018	5.94	6.22	5.86	6.14	222566	6.14	up	up	correct
MGYR.US	Magyar Bancorp Inc	20241018	12.47	12.47	12.47	12.47	793	12.47
MHLD.US	Maiden Holdings Ltd	20241018	1.81	1.81	1.75	1.76	64445	1.76	down	down	correct
MIDD.US	The Middleby Corporation	20241018	139.61	139.97	138.85	139.7	293211	139.7	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20241018	1.47	1.63	1.41	1.59	418596	1.59	up	up	correct
MIND.US	MIND Technology Inc	20241018	3.57	3.61	3.55	3.56	43313	3.56	down	down	correct
MINM.US	Minim Inc. Common Stock	20241018	1.61	1.7273	1.61	1.7273	1426	1.7273	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20241018	39.48	40.34	39.17	39.46	644701	39.46	down	up	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20241018	1.48	1.51	1.45	1.49	198883	1.49	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20241018	11.11	11.11	11.11	11.11	3300	11.11
MITAU.US	Coliseum Acquisition Corp. Unit	20241018	11.1	11.1	11.1	11.1	0	11.1
MITK.US	Mitek Systems Inc	20241018	9.2	9.25	9.05	9.05	703413	9.05	down	down	correct
MKSI.US	MKS Instruments Inc	20241018	103.25	104.31	102.21	102.7	683070	102.7	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20241018	0.57	0.5995	0.5612	0.5952	230057	0.5952	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20241018	292.88	293.425	288.07	288.83	390888	288.83	down	down	correct
MLAB.US	Mesa Laboratories Inc	20241018	133.25	136.23	129.83	135.91	17082	135.91	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20241018	7.31	7.36	7.085	7.13	2173312	7.13	down	down	correct
MLKN.US	MillerKnoll Inc	20241018	25.56	25.56	24.98	25.26	457715	25.26	down	down	correct
MMAT.US	Meta Materials Inc	20241018	0.151	0.2	0.151	0.151	4150	0.151
MMLP.US	Martin Midstream Partners L.P	20241018	3.98	3.99	3.96	3.985	161920	3.985	up	up	correct
MMSI.US	Merit Medical Systems Inc	20241018	95.69	96.53	95.19	96.48	198146	96.48	up	up	correct
MMYT.US	MakeMyTrip Limited	20241018	103.99	103.998	99.17	101.43	556633	101.43	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20241018	1.97	1.98	1.95	1.96	3531	1.96	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20241018	290.52	290.52	286.11	287.31	150427	287.31	down	down	correct
MNKD.US	MannKind Corporation	20241018	6.63	6.67	6.57	6.6	910845	6.6	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20241018	6.45	6.7693	6.35	6.61	656753	6.61	up	down	incorrect
MNOV.US	MediciNova Inc	20241018	1.81	1.8201	1.81	1.81	2432	1.81
MNPR.US	Monopar Therapeutics Inc	20241018	5.84	5.84	5.46	5.5	21976	5.5	down	up	incorrect
MNRO.US	Monro Inc	20241018	28.26	28.495	27.9	27.97	497042	27.97	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20241018	18.63	18.81	18.6	18.81	2330	18.81	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20241018	24.11	24.129	23.979	23.979	1600	23.979	down	down	correct
MNST.US	Monster Beverage Corporation	20241018	53.44	54.21	53.2	54.05	8917600	54.05	up	up	correct
MNTK.US	Montauk Renewables Inc	20241018	5.54	5.6552	5.53	5.58	120778	5.58	up	up	correct
MNTS.US	Momentus Inc	20241018	0.641	0.7099	0.641	0.6735	2369378	0.6735	up	down	incorrect
MNTSW.US	Momentus Inc	20241018	0.011	0.012	0.0101	0.0101	87977	0.0101	down	down	correct
MNTX.US	Manitex International Inc	20241018	5.7	5.72	5.69	5.7	78824	5.7
MODV.US	ModivCare Inc	20241018	16.14	16.3	15.79	15.88	371227	15.88	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20241018	30.1	30.1	29.62	29.69	53601	29.69	down	down	correct
MOGO.US	Mogo Inc	20241018	1.05	1.1	1.04	1.09	54744	1.09	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20241018	5.15	5.3445	4.87	4.87	17413	4.87	down	down	correct
MOMO.US	Momo Inc	20241018	6.72	6.885	6.685	6.77	1156818	6.77	up	up	correct
MORN.US	Morningstar Inc	20241018	344.42	345.69	342.69	344.62	70706	344.62	up	up	correct
MOVE.US	Movano Inc	20241018	0.328	0.3379	0.3114	0.3378	2024	5.067	up	down	incorrect
MPAA.US	Motorcar Parts of America Inc	20241018	6.05	6.18	5.94	6.06	27665	6.06	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20241018	32	32	31.25	31.25	22770	31.25	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20241018	937.79	937.845	910.2	916.29	260734	916.29	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20241018	5.16	5.27	5.155	5.21	2202864	5.21	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20241018	0.472	0.66	0.472	0.554	16400	0.554	up	up	correct
MRAM.US	Everspin Technologies Inc	20241018	6.32	6.38	6.2	6.26	123759	6.26	down	down	correct
MRBK.US	Meridian Corporation	20241018	12.99	13.05	12.96	12.99	5299	12.99
MRCC.US	Monroe Capital Corporation	20241018	8.39	8.4	8.302	8.36	31568	8.36	down	down	correct
MRCY.US	Mercury Systems Inc	20241018	34.44	34.66	33.945	34.5	539289	34.5	up	down	incorrect
MREO.US	Mereo BioPharma Group plc	20241018	4.53	4.64	4.49	4.62	405101	4.62	up	down	incorrect
MRIN.US	Marin Software Incorporated	20241018	2.2	2.27	2.2	2.22	16648	2.22	up	up	correct
MRKR.US	Marker Therapeutics Inc	20241018	3.21	3.53	3.15	3.52	17614	3.52	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20241018	3.52	3.6247	2.94	3.11	25269	3.11	down	down	correct
MRNA.US	Moderna Inc	20241018	54.535	55.1	53.55	54.1	6754700	54.1	down	up	incorrect
MRNS.US	Marinus Pharmaceuticals Inc	20241018	1.73	1.87	1.73	1.85	1111109	1.85	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20241018	2.12	2.13	2.04	2.1	527927	2.1	down	down	correct
MRTN.US	Marten Transport Ltd	20241018	16.3	16.385	15.755	16.23	748183	16.23	down	down	correct
MRUS.US	Merus N.V	20241018	51.7	52.74	51.54	52.69	266027	52.69	up	down	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20241018	8.17	8.415	8.06	8.35	880263	8.35	up	up	correct
MRVL.US	Marvell Technology Inc	20241018	80.465	81.0699	79.52	79.85	5995981	79.85	down	down	correct
MS.US	PO	20241018	20.87	20.92	20.63	20.64	83335	20.64	down	down	correct
MSBI.US	Midland States Bancorp Inc	20241018	24.12	24.12	23.76	23.77	51672	23.77	down	down	correct
MSEX.US	Middlesex Water Company	20241018	65.9	66.11	65.56	65.63	141844	65.63	down	down	correct
MSFIX.US	The Multi	20241018	11.59	11.59	11.59	11.59	0	11.59
MSFT.US	Microsoft Corporation	20241018	417.14	419.65	416.26	418.16	17145300	418.16	up	up	correct
MSGM.US	Motorsport Games Inc	20241018	1.27	1.43	1.27	1.39	44773	1.39	up	up	correct
MSTR.US	MicroStrategy Incorporated	20241018	197.59	218.65	197.1	215.86	22814820	215.86	up	up	correct
MSVB.US	Mid	20241018	14.2	14.34	14.2	14.34	1100	14.34	up	up	correct
MTC.US	Mmtec Inc	20241018	0.4102	0.425	0.3866	0.3982	4243768	0.3982	down	down	correct
MTCH.US	Match Group Inc	20241018	38.15	38.625	38.055	38.43	2735930	38.43	up	up	correct
MTEM.US	Molecular Templates Inc	20241018	0.685	0.8777	0.685	0.75	7747502	0.75	up	up	correct
MTEX.US	Mannatech Incorporated	20241018	8.05	8.05	8.05	8.05	328	8.05
MTLS.US	Materialise NV	20241018	5.16	5.44	5.07	5.4	97750	5.4	up	up	correct
MTRX.US	Matrix Service Company	20241018	11.76	11.78	11.47	11.69	131121	11.69	down	up	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20241018	113.85	114.49	112.52	113.8	276162	113.8	down	down	correct
MTTR.US	Matterport Inc	20241018	4.78	4.87	4.72	4.8	2571920	4.8	up	up	correct
MU.US	Micron Technology Inc	20241018	111.75	112.9	109.86	111.15	16700369	111.15	down	up	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20241018	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20241018	2.35	2.811	2.3	2.72	2922694	2.72	up	up	correct
MVBF.US	MVB Financial Corp	20241018	20.72	21.42	20.47	20.47	34996	20.47	down	down	correct
MVIS.US	MicroVision Inc	20241018	1.13	1.18	1.1	1.12	2128400	1.12	down	down	correct
MVST.US	Microvast Holdings Inc	20241018	0.22	0.2261	0.21	0.21	1254092	0.21	down	up	incorrect
MVSTW.US	Microvast Holdings Inc	20241018	0.0181	0.0184	0.0181	0.0184	24389	0.0184	up	up	correct
MXCT.US	MaxCyte Inc.	20241018	3.79	3.81	3.75	3.77	209312	3.77	down	down	correct
MYFW.US	First Western Financial Inc	20241018	21.74	21.74	21.16	21.16	6338	21.16	down	down	correct
MYGN.US	Myriad Genetics Inc	20241018	23.42	23.74	23.2	23.39	419078	23.39	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20241018	1.3	1.3008	1.27	1.29	11259	1.29	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20241018	0.298	0.315	0.28	0.3031	2002009	0.3031	up	down	incorrect
MYPS.US	Playstudios Inc	20241018	1.48	1.51	1.4	1.41	268178	1.41	down	down	correct
MYPSW.US	MYPSW	20241018	0.023	0.023	0.023	0.023	0	0.023
MYRG.US	MYR Group Inc	20241018	124.48	124.48	122.35	123.75	146052	123.75	down	down	correct
MYSZ.US	My Size Inc	20241018	1.72	1.91	1.6315	1.8995	52359	1.8995	up	up	correct
NAII.US	Natural Alternatives International Inc	20241018	4.48	4.55	4.44	4.51	5903	4.51	up	down	incorrect
NAOV.US	NanoVibronix Inc	20241018	0.5033	0.54	0.5	0.5246	86060	0.5246	up	up	correct
NARI.US	Inari Medical Inc	20241018	43.66	44.7	43.35	44.23	480830	44.23	up	up	correct
NATH.US	Nathan's Famous Inc	20241018	88	89.1	87.34	87.39	12100	87.39	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20241018	13.36	13.36	13.05	13.17	25282	13.17	down	up	incorrect
NAUT.US	Nautilus Biotechnology Inc	20241018	2.87	2.97	2.808	2.95	107010	2.95	up	down	incorrect
NAVI.US	Navient Corporation	20241018	15.84	15.855	15.695	15.73	342974	15.73	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20241018	118.06	119.11	117.41	118.01	1006036	118.01	down	up	incorrect
NBN.US	Northeast Bank	20241018	86.82	86.8629	85.43	86.02	57479	86.02	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20241018	10.93	10.93	10.93	10.93	100	10.93
NBSTU.US	Newbury Street Acquisition Corporation	20241018	10.51	10.51	10.51	10.51	0	10.51
NBTB.US	NBT Bancorp Inc	20241018	46.47	46.47	45.68	45.71	153621	45.71	down	up	incorrect
NBTX.US	Nanobiotix S.A	20241018	4.785	4.83	4.72	4.73	2649	4.73	down	down	correct
NCMI.US	National CineMedia Inc	20241018	7.05	7.05	6.95	7	393349	7	down	down	correct
NCNA.US	NuCana plc	20241018	1.94	2	1.825	1.88	252779	1.88	down	down	correct
NCNO.US	nCino Inc	20241018	36.32	36.89	36.07	36.58	3008400	36.58	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20241018	18.11	18.587	17.6825	18.4344	2152	18.4344	up	up	correct
NCTY.US	The9 Limited	20241018	8.86	9.1	8.745	8.98	116533	8.98	up	up	correct
NDAQ.US	Nasdaq Inc	20241018	74.33	74.93	73.845	74.91	2145755	74.91	up	up	correct
NDLS.US	Noodles & Company	20241018	1.16	1.22	1.15	1.18	150251	1.18	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20241018	0.21	0.21	0.2002	0.2033	455872	0.2033	down	down	correct
NDSN.US	Nordson Corporation	20241018	256.66	257.59	253.99	257.17	246224	257.17	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20241018	27.95	28.635	27.455	28.37	168409	28.37	up	up	correct
NEGG.US	Newegg Commerce Inc	20241018	0.65	0.6501	0.615	0.6356	426051	0.6356	down	down	correct
NEO.US	NeoGenomics Inc	20241018	13.59	13.635	13.39	13.56	538753	13.56	down	down	correct
NEOG.US	Neogen Corporation	20241018	14.48	14.65	14.43	14.5	1052472	14.5	up	up	correct
NEON.US	Neonode Inc	20241018	8.06	9.3495	8.06	9.18	499749	9.18	up	down	incorrect
NEPH.US	Nephros Inc	20241018	1.5	1.52	1.4201	1.4656	17590	1.4656	down	up	incorrect
NERV.US	Minerva Neurosciences Inc	20241018	2.58	2.66	2.45	2.51	42880	2.51	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20241018	8.5	9.22	8.5	9.1	478300	9.1	up	up	correct
NESRW.US	NESRW	20241018	0.8	0.99	0.8	0.8	102100	0.8
NEWT.US	Newtek Business Services Corp	20241018	13.81	13.85	13.61	13.73	130331	13.73	down	down	correct
NEXI.US	NexImmune Inc	20241018	0.33	0.33	0.33	0.33	938	0.33
NEXT.US	NextDecade Corporation	20241018	5.48	5.64	5.46	5.52	1890268	5.52	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20241018	12.54	12.58	12.345	12.45	153429	12.45	down	down	correct
NFE.US	New Fortress Energy Inc	20241018	9.16	9.3	8.95	9.16	2694753	9.16
NFLX.US	Netflix Inc	20241018	737.64	766.281	736.23	763.89	15974120	763.89	up	up	correct
NHTC.US	Natural Health Trends Corp	20241018	5.72	6.2299	5.7	5.96	16459	5.96	up	up	correct
NICE.US	NICE Ltd	20241018	178.92	180.1899	178.03	179.71	406607	179.71	up	up	correct
NICHX.US	NICHX	20241018	27.27	27.27	27.27	27.27	0	27.27
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20241018	14.2	14.45	12.35	12.92	99518	12.92	down	down	correct
NIU.US	Niu Technologies	20241018	2.43	2.51	2.36	2.4	489063	2.4	down	down	correct
NKLA.US	Nikola Corporation	20241018	3.87	3.88	3.72	3.82	3801200	3.82	down	down	correct
NKSH.US	National Bankshares Inc	20241018	30.48	30.515	30.04	30.04	5418	30.04	down	down	correct
NKTR.US	Nektar Therapeutics	20241018	1.44	1.49	1.3913	1.41	1324848	1.41	down	down	correct
NKTX.US	Nkarta Inc	20241018	4	4.4	3.97	4.26	703366	4.26	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20241018	5	5.6432	4.85	5.3	28294	5.3	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20241018	0.018	0.018	0.018	0.018	100	0.018
NMFC.US	New Mountain Finance Corporation	20241018	11.58	11.68	11.57	11.67	282561	11.67	up	down	incorrect
NMIH.US	NMI Holdings Inc	20241018	41.67	41.67	40.41	40.42	511394	40.42	down	down	correct
NMRD.US	Nemaura Medical Inc	20241018	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20241018	14.93	15.1649	14.795	14.85	1357411	14.85	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20241018	0.93	0.93	0.9	0.916	26225	0.916	down	up	incorrect
NNAVW.US	NextNav Inc. Warrant	20241018	2.95	2.96	2.88	2.94	49954	2.94	down	down	correct
NNBR.US	NN Inc	20241018	4.11	4.17	4.08	4.16	46863	4.16	up	up	correct
NNDM.US	Nano Dimension Ltd	20241018	2.35	2.37	2.3	2.3	703800	2.3	down	down	correct
NNOX.US	Nano	20241018	6.04	6.13	5.9081	6.12	899394	6.12	up	up	correct
NODK.US	NI Holdings Inc	20241018	15.55	15.86	15.44	15.65	20014	15.65	up	up	correct
NOTV.US	Inotiv Inc	20241018	1.73	1.78	1.69	1.72	92555	1.72	down	down	correct
NOVT.US	Novanta Inc	20241018	178.42	178.94	176.91	178.53	107218	178.53	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20241018	37	37	37	37	0	37
NOVVU.US	Nova Vision Acquisition Corp. Unit	20241018	41	41	41	41	0	41
NPABU.US	New Providence Acquisition Corp. II Unit	20241018	12.5	12.5	12.5	12.5	0	12.5
NPCE.US	NeuroPace Inc	20241018	6.4	6.67	6.13	6.47	36559	6.47	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20241018	3.11	3.1597	2.96	3.03	19547	3.03	down	down	correct
NRC.US	National Research Corporation	20241018	19.82	19.99	19.2301	19.95	87728	19.95	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20241018	12.05	12.31	12.05	12.29	609764	12.29	up	up	correct
NRIM.US	Northrim BanCorp Inc	20241018	73.13	73.14	70.92	71.37	14875	71.37	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20241018	24.68	25.825	24.65	25.05	859356	25.05	up	down	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20241018	16.55	16.55	16.55	16.55	0	16.55
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20241018	16.77	16.77	16.77	16.77	0	16.77
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20241018	16.78	16.78	16.78	16.78	0	16.78
NRXP.US	NRx Pharmaceuticals Inc	20241018	1.28	1.2896	1.24	1.25	36414	1.25	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20241018	0.0538	0.0538	0.0532	0.0532	302	0.0532	down	down	correct
NSIT.US	Insight Enterprises Inc	20241018	223.84	223.84	221.03	221.8	96424	221.8	down	down	correct
NSPR.US	InspireMD Inc	20241018	2.49	2.5199	2.48	2.49	17139	2.49
NSSC.US	Napco Security Technologies Inc	20241018	42.08	42.08	40.74	41.58	346835	41.58	down	down	correct
NSYS.US	Nortech Systems Incorporated	20241018	12.4	12.4	12.28	12.28	729	12.28	down	down	correct
NTAP.US	NetApp Inc	20241018	127.37	127.37	125.12	126.53	1027522	126.53	down	down	correct
NTCT.US	NetScout Systems Inc	20241018	21.58	21.78	21.41	21.52	1218922	21.52	down	up	incorrect
NTES.US	NetEase Inc	20241018	84.2	84.57	82.251	82.42	1827127	82.42	down	down	correct
NTGR.US	NETGEAR Inc	20241018	21.81	22.055	21.46	21.52	200017	21.52	down	down	correct
NTIC.US	Northern Technologies International Corporation	20241018	13.04	13.04	12.69	12.69	8970	12.6193	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20241018	21.14	21.4699	20.98	21.08	1266665	21.08	down	down	correct
NTNX.US	Nutanix Inc	20241018	64.88	64.98	63.17	63.27	1079574	63.27	down	down	correct
NTRA.US	Natera Inc	20241018	123.43	124.47	121.64	122.4	985355	122.4	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20241018	7.1	7.23	6.3902	6.55	40481	6.55	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20241018	1.23	1.23	1.05	1.05	1000	1.05	down	down	correct
NTRS.US	Northern Trust Corporation	20241018	96.26	96.78	95.6007	96.4	907716	96.4	up	up	correct
NTRSO.US	Northern Trust Corporation	20241018	23.91	23.95	23.48	23.48	64400	23.48	down	up	incorrect
NTWK.US	NetSol Technologies Inc	20241018	3.03	3.1258	3.03	3.11	27424	3.11	up	up	correct
NURO.US	NeuroMetrix Inc	20241018	4.5777	4.6927	4.5102	4.58	8181	4.58	up	down	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20241018	102.11	104.81	101.91	103.68	258461	103.68	up	up	correct
NUWE.US	Nuwellis Inc	20241018	1.47	1.61	1.46	1.48	313334	1.48	up	up	correct
NUZE.US	NuZee Inc	20241018	1.7	2.28	1.51	1.77	35925207	1.77	up	up	correct
NVAX.US	Novavax Inc	20241018	10.4	10.7976	10.095	10.18	7053168	10.18	down	down	correct
NVCR.US	NovoCure Limited	20241018	16.97	17.63	16.77	17.21	1182168	17.21	up	up	correct
NVDA.US	NVIDIA Corporation	20241018	138.665	138.9	137.28	138	176090203	138	down	down	correct
NVEC.US	NVE Corporation	20241018	81.05	81.11	79.18	79.74	10549	79.74	down	up	incorrect
NVEE.US	NV5 Global Inc	20241018	23.61	23.75	23.21	23.52	261631	23.52	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20241018	33.57	33.6	33.54	33.55	546492	33.55	down	down	correct
NVFY.US	Nova LifeStyle Inc	20241018	1.34	1.35	1.31	1.3141	5268	1.3141	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20241018	187.48	188.6	183.94	184.21	376576	184.21	down	up	incorrect
NVNO.US	enVVeno Medical Corp	20241018	3.33	3.3951	3.285	3.33	59693	3.33
NVOS.US	Novo Integrated Sciences Inc	20241018	0.285	0.285	0.2002	0.2271	1754424	0.2271	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20241018	2.59	2.65	2.515	2.56	1627554	2.56	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20241018	4.49	4.59	4.34	4.59	25500	4.59	up	up	correct
NVVEW.US	Nuvve Holding Corp	20241018	0.032	0.0373	0.032	0.0369	16710	0.0369	up	up	correct
NWBI.US	Northwest Bancshares Inc	20241018	13.805	13.81	13.56	13.59	564107	13.59	down	down	correct
NWE.US	NorthWestern Corporation	20241018	56.47	56.89	56.2	56.47	497467	56.47
NWFL.US	Norwood Financial Corp	20241018	29.26	29.26	28.3201	28.66	6102	28.66	down	down	correct
NWL.US	Newell Brands Inc	20241018	7.65	7.92	7.6	7.87	5391741	7.87	up	up	correct
NWPX.US	Northwest Pipe Company	20241018	46.2	46.2348	45.39	45.5	33495	45.5	down	down	correct
NWS.US	News Corporation	20241018	28.05	28.05	27.82	27.9	490100	27.9	down	down	correct
NWSA.US	News Corporation	20241018	26.49	26.51	26.29	26.33	2255001	26.33	down	down	correct
NXPI.US	NXP Semiconductors N.V	20241018	236.24	236.6691	232.44	233.45	1187652	233.45	down	down	correct
NXST.US	Nexstar Media Group Inc	20241018	172.21	173.92	171.39	173.47	197926	173.47	up	up	correct
NXTC.US	NextCure Inc	20241018	1.43	1.43	1.37	1.37	12150	1.37	down	down	correct
NXTP.US	Nextplay Technologies Inc	20241018	0.0023	0.0023	0.0023	0.0023	0	0.0023
NYMT.US	New York Mortgage Trust Inc	20241018	5.61	5.665	5.58	5.58	485612	5.58	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20241018	21.636	21.84	21.636	21.84	3000	21.84	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20241018	24.49	24.59	24.405	24.46	5300	24.46	down	up	incorrect
NYMTN.US	New York Mortgage Trust Inc	20241018	23.53	23.53	23.3	23.53	4700	23.53
NYXH.US	Nyxoah SA Ordinary Shares	20241018	9.5	9.59	9.3601	9.53	15434	9.53	up	up	correct
OB.US	Outbrain Inc	20241018	4.63	4.66	4.57	4.57	35513	4.57	down	up	incorrect
OBLG.US	Oblong Inc	20241018	3.93	4.1882	3.93	4.02	62258	4.02	up	down	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20241018	57.73	57.73	56.79	57.09	5200	57.09	down	up	incorrect
OCAX.US	OCA Acquisition Corp	20241018	11.22	11.22	11.22	11.22	0	11.22
OCAXU.US	OCA Acquisition Corp	20241018	10	10	10	10	0	10
OCC.US	Optical Cable Corporation	20241018	2.5759	2.5759	2.5	2.51	1648	2.51	down	down	correct
OCCI.US	OFS Credit Company Inc	20241018	7.4	7.51	7.385	7.47	728114	7.355	up	up	correct
OCCIO.US	OFS Credit Company Inc	20241018	24.8	24.8	24.8	24.8	700	24.6724
OCFC.US	OceanFirst Financial Corp	20241018	18.96	19.41	18.95	19.1	290075	19.1	up	down	incorrect
OCFCP.US	OceanFirst Financial Corp	20241018	25.05	25.14	25.05	25.14	1300	25.14	up	up	correct
OCG.US	Oriental Culture Holding LTD	20241018	1.18	1.63	1.17	1.5705	76109	1.5705	up	up	correct
OCGN.US	Ocugen Inc	20241018	0.93	0.9722	0.9221	0.94	2263332	0.94	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20241018	16.55	16.6391	16.48	16.62	357811	16.62	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20241018	11.14	11.5	11.14	11.33	712995	11.33	up	down	incorrect
OCUP.US	Ocuphire Pharma Inc	20241018	1.27	1.33	1.27	1.32	110939	1.32	up	up	correct
OCX.US	OncoCyte Corporation	20241018	2.99	3.1499	2.99	3.13	10337	3.13	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20241018	201.52	201.97	198.1325	199.54	1450600	199.54	down	down	correct
ODP.US	The ODP Corporation	20241018	31.15	31.855	31.14	31.36	468077	31.36	up	up	correct
OESX.US	Orion Energy Systems Inc	20241018	0.87	0.9251	0.8651	0.9203	65938	0.9203	up	up	correct
OFED.US	Oconee Federal Financial Corp	20241018	14.47	14.47	14.47	14.47	0	14.47
OFIX.US	Orthofix Medical Inc	20241018	15.88	16.09	15.72	16.05	183676	16.05	up	up	correct
OFLX.US	Omega Flex Inc	20241018	50.89	51	50.36	50.36	10300	50.36	down	down	correct
OFS.US	OFS Capital Corporation	20241018	8.25	8.2822	8.2071	8.21	39252	8.21	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20241018	22.15	22.15	22.15	22.15	2	22.15
OGI.US	OrganiGram Holdings Inc	20241018	1.73	1.79	1.73	1.78	296486	1.78	up	down	incorrect
OKTA.US	Okta Inc	20241018	74.51	75.08	74.02	74.82	2044122	74.82	up	up	correct
OLB.US	The OLB Group Inc	20241018	2.5969	2.5969	2.24	2.36	13704	2.36	down	up	incorrect
OLED.US	Universal Display Corporation	20241018	206.12	206.39	202.47	204.23	228626	204.23	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20241018	94.53	95.96	94.01	94.71	891899	94.71	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20241018	12.32	12.47	12.21	12.43	196131	12.43	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20241018	2.09	2.11	2.015	2.08	2257389	2.08	down	down	correct
OM.US	Outset Medical Inc	20241018	0.6	0.6005	0.57	0.582	372837	0.582	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20241018	69.48	70.27	69.4	69.7	40430	69.7	up	up	correct
OMCL.US	Omnicell Inc	20241018	41.45	41.78	41.08	41.1	307211	41.1	down	up	incorrect
OMER.US	Omeros Corporation	20241018	4.15	4.21	4.06	4.15	155245	4.15
OMEX.US	Odyssey Marine Exploration Inc	20241018	0.57	0.5999	0.57	0.589	348188	0.589	up	up	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20241018	1.07	1.15	1.02	1.06	368854	1.06	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20241018	15.47	15.5	14.79	15.2	6166	15.2	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20241018	0.151	0.151	0.151	0.151	5300	0.151
ON.US	ON Semiconductor Corporation	20241018	70.46	70.57	68.29	68.49	5202400	68.49	down	down	correct
ONB.US	Old National Bancorp	20241018	19.68	19.69	19.278	19.52	2824263	19.52	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20241018	1.422	1.45	1.37	1.435	49510	1.435	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20241018	1.28	1.35	1.26	1.35	654216	1.35	up	up	correct
ONDS.US	Ondas Holdings Inc	20241018	0.935	0.9788	0.9129	0.9157	157209	0.9157	down	down	correct
ONEW.US	OneWater Marine Inc	20241018	23.29	23.49	22.705	23.44	107252	23.44	up	up	correct
ONVO.US	Organovo Holdings Inc	20241018	0.45	0.494	0.45	0.47	54806	0.47	up	up	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20241018	11.31	11.31	11.31	11.31	0	11.31
OPBK.US	OP Bancorp	20241018	13.1	13.28	13.1	13.17	5004	13.17	up	up	correct
OPCH.US	Option Care Health Inc	20241018	30.94	31.71	30.57	31.64	1305539	31.64	up	up	correct
OPEN.US	Opendoor Technologies Inc	20241018	1.8	1.87	1.79	1.86	19988449	1.86	up	up	correct
OPGN.US	OpGen Inc	20241018	1.75	1.75	1.75	1.75	559	1.75
OPHC.US	OptimumBank Holdings Inc	20241018	4.59	4.6	4.51	4.51	35321	4.51	down	down	correct
OPI.US	Office Properties Income Trust	20241018	2.04	2.06	2.03	2.04	258749	2.0293
OPINL.US	Office Properties Income Trust	20241018	14.66	14.66	14.33	14.55	6300	14.55	down	down	correct
OPK.US	OPKO Health Inc	20241018	1.46	1.49	1.445	1.47	2100753	1.47	up	down	incorrect
OPOF.US	Old Point Financial Corporation	20241018	19.2	19.3001	19.11	19.25	2710	19.25	up	up	correct
OPRA.US	Opera Limited	20241018	15.47	15.82	15.33	15.58	470336	15.58	up	up	correct
OPRT.US	Oportun Financial Corporation	20241018	2.59	2.73	2.56	2.65	54585	2.65	up	up	correct
OPRX.US	OptimizeRx Corporation	20241018	6.64	6.78	6.5002	6.71	257689	6.71	up	up	correct
OPT.US	Opthea Limited	20241018	5.075	5.15	4.98	4.99	5135	4.99	down	down	correct
OPTN.US	OptiNose Inc	20241018	0.7501	0.8087	0.7403	0.8	305257	0.8	up	up	correct
ORGN.US	Origin Materials Inc	20241018	1.48	1.53	1.43	1.43	797110	1.43	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20241018	0.105	0.105	0.0985	0.1	5309	0.1	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20241018	3.09	3.16	3.08	3.16	200789	3.16	up	up	correct
ORGS.US	Orgenesis Inc	20241018	1.95	2.37	1.9283	2.11	486287	2.11	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20241018	9.21	9.47	9.18	9.45	231725	9.45	up	up	correct
OWSCX.US	OWSCX	20241018	19.37	19.37	19.37	19.37	0	19.37
ORLY.US	O'Reilly Automotive Inc	20241018	1208.79	1218.14	1203.85	1210.96	227200	1210.96	up	down	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20241018	2.4	2.4	2.305	2.315	35997	2.315	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20241018	37.86	37.86	37.2	37.26	56930	37.26	down	up	incorrect
OSBC.US	Old Second Bancorp Inc	20241018	17.05	17.25	17.02	17.13	438971	17.0679	up	up	correct
OSIS.US	OSI Systems Inc	20241018	149.83	149.83	144.675	144.85	222493	144.85	down	down	correct
OSPN.US	OneSpan Inc	20241018	15.43	15.8213	15.36	15.37	363661	15.37	down	down	correct
OSS.US	One Stop Systems Inc	20241018	2.63	2.7	2.55	2.61	59375	2.61	down	down	correct
OSUR.US	OraSure Technologies Inc	20241018	4.09	4.16	4.08	4.15	337083	4.15	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20241018	17.89	17.89	17.52	17.54	367752	17.54	down	down	correct
OTEX.US	Open Text Corporation	20241018	34.1	34.2	33.975	34.03	333866	34.03	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20241018	5.17	5.34	4.96	5.31	960866	5.31	up	up	correct
OTLY.US	Oatly Group AB	20241018	0.8	0.856	0.8	0.8245	2957124	0.8245	up	down	incorrect
OTRK.US	Ontrak Inc	20241018	2.26	2.3693	2.18	2.2	126906	2.2	down	down	correct
OTRKP.US	Ontrak Inc	20241018	0.2303	0.2304	0.2303	0.2304	624	0.2304	up	up	correct
OTTR.US	Otter Tail Corporation	20241018	79.7	80	78.55	78.56	577558	78.56	down	down	correct
OUST.US	WT	20241018	0.0656	0.0656	0.0581	0.0636	32569	0.0636	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20241018	23.71	23.71	23.55	23.55	925	23.335	down	down	correct
OVID.US	Ovid Therapeutics Inc	20241018	1.18	1.23	1.17	1.22	195024	1.22	up	up	correct
OVLY.US	Oak Valley Bancorp	20241018	26.85	27.2	26.84	26.84	7600	26.84	down	down	correct
OXBR.US	Oxbridge Re Holdings Limited	20241018	2.6	2.715	2.57	2.7	9272	2.7	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20241018	5.22	5.2278	5.18	5.19	3039665	5.19	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20241018	24.59	24.59	24.55	24.55	600	24.55	down	up	incorrect
OXLCP.US	Oxford Lane Capital Corp	20241018	23.96	24.1	23.96	24.0732	2054	24.0732	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20241018	2.93	2.94	2.91	2.91	431115	2.91	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20241018	23.15	23.15	23.15	23.15	100	23.15
OXSQZ.US	Oxford Square Capital Corp.	20241018	24.375	24.48	24.35	24.48	3200	24.48	up	up	correct
OZK.US	Bank OZK	20241018	47	47.11	44.49	44.67	3609083	44.67	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20241018	19.84	19.8799	19.72	19.77	29036	19.77	down	down	correct
PAA.US	Plains All American Pipeline L.P	20241018	17.34	17.37	17.11	17.27	1858869	17.27	down	down	correct
PAAS.US	Pan American Silver Corp	20241018	22.56	24.555	22.45	24.41	7936701	24.41	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20241018	1.9	2.03	1.88	1.98	5440967	1.98	up	up	correct
PAGP.US	Plains GP Holdings L.P	20241018	18.48	18.49	18.3	18.41	1198720	18.41	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20241018	24.39	24.455	23.84	24.07	149646	24.07	down	down	correct
PALI.US	Palisade Bio Inc	20241018	3.57	4.2199	3.57	3.89	136522	3.89	up	down	incorrect
PALT.US	Paltalk Inc. Common Stock	20241018	2.39	2.43	2.31	2.34	42832	2.34	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20241018	6.45	6.525	6.445	6.5	127687	6.5	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20241018	373.21	376	372.64	374.83	1449963	374.83	up	up	correct
PASG.US	Passage Bio Inc	20241018	0.605	0.61	0.556	0.5795	45175	0.5795	down	down	correct
PATK.US	Patrick Industries Inc	20241018	146.67	146.77	145	145.03	103302	145.03	down	down	correct
PAVM.US	PAVmed Inc	20241018	1.02	1.067	1.01	1.04	30869	1.04	up	up	correct
PAX.US	Patria Investments Limited	20241018	11.56	11.67	11.495	11.57	794336	11.57	up	up	correct
PAYS.US	PaySign Inc	20241018	4.03	4.045	3.94	3.95	66527	3.95	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20241018	8.32	8.4	8.195	8.35	2702795	8.35	up	up	correct
PAYX.US	Paychex Inc	20241018	142.34	142.49	141.18	141.53	1359706	141.53	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20241018	15.64	15.64	15.64	15.64	171	15.64
PBFS.US	Pioneer Bancorp Inc	20241018	11.16	11.25	11.1	11.22	20756	11.22	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20241018	16.96	19.86	16.695	18.91	13473	18.91	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20241018	0.319	0.319	0.319	0.319	1039	0.319
PBPB.US	Potbelly Corporation	20241018	8.59	8.615	8.46	8.47	87068	8.47	down	down	correct
PBYI.US	Puma Biotechnology Inc	20241018	2.81	2.906	2.77	2.88	144700	2.88	up	up	correct
PCAR.US	PACCAR Inc	20241018	110	110.42	108.941	110.09	2997492	110.09	up	up	correct
PCB.US	PCB Bancorp	20241018	18.81	18.81	18.41	18.41	11100	18.41	down	down	correct
PCH.US	PotlatchDeltic Corporation	20241018	43.51	44.13	43.335	43.97	504661	43.97	up	up	correct
PCRX.US	Pacira BioSciences Inc	20241018	16.96	17.53	16.65	17.49	580820	17.49	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20241018	1.35	1.4	1.32	1.4	36997	1.4	up	down	incorrect
PCT.US	PureCycle Technologies Inc	20241018	10.44	11.25	10.41	10.68	4774834	10.68	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20241018	12.5	12.5	12.5	12.5	400	12.5
PCTTW.US	PureCycle Technologies Inc	20241018	3.31	3.6	3.31	3.35	56244	3.35	up	up	correct
PCTY.US	Paylocity Holding Corporation	20241018	170.52	172.47	170.33	172.09	182891	172.09	up	up	correct
PCVX.US	Vaxcyte Inc	20241018	115.88	116.53	114.78	115.5	835250	115.5	down	down	correct
PCYO.US	Pure Cycle Corporation	20241018	10.94	10.95	10.85	10.93	36279	10.93	down	down	correct
PDCO.US	Patterson Companies Inc	20241018	20.72	21.35	20.6	21.34	933080	21.34	up	down	incorrect
PDD.US	Pinduoduo Inc	20241018	128.32	128.6	123.96	124.62	11898500	124.62	down	down	correct
PDEX.US	Pro	20241018	27.9438	27.9438	26.3	26.95	10275	26.95	down	down	correct
PDFS.US	PDF Solutions Inc	20241018	30.21	30.29	29.71	29.76	131422	29.76	down	down	correct
PDLB.US	PDL Community Bancorp	20241018	11.96	11.96	11.79	11.79	23389	11.79	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20241018	3.15	3.32	3.1265	3.25	237139	3.25	up	up	correct
PDSKX.US	PDSKX	20241018	26.11	26.11	26.11	26.11	0	26.11
PDSRX.US	PDSRX	20241018	25.97	25.97	25.97	25.97	0	25.97
PDSYX.US	PDSYX	20241018	26.4	26.4	26.4	26.4	0	26.4
PEB.US	PH	20241018	20.77	20.8599	20.43	20.69	3506	20.69	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20241018	25.82	25.82	25.08	25.21	9047	25.21	down	up	incorrect
PEBO.US	Peoples Bancorp Inc	20241018	32.3	32.3	31.66	31.7	92665	31.7	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20241018	37.08	37.49	37.0587	37.33	371766	37.33	up	up	correct
PEGA.US	Pegasystems Inc	20241018	73.89	75.85	73.12	73.25	642339	73.25	down	down	correct
PENN.US	Penn National Gaming Inc	20241018	18.89	19	18.65	18.99	1355181	18.99	up	up	correct
PEP.US	PepsiCo Inc	20241018	172.3	175.33	172.12	175.06	5097170	175.06	up	up	correct
PERI.US	Perion Network Ltd	20241018	8.12	8.16	7.98	8.02	213743	8.02	down	down	correct
PESI.US	Perma	20241018	13.95	14.25	13.68	14.16	75620	14.16	up	up	correct
PETQ.US	PetIQ Inc	20241018	30.9	30.94	30.9	30.93	454511	30.93	up	up	correct
PETS.US	PetMed Express Inc	20241018	3.96	4.01	3.925	3.98	84366	3.98	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20241018	0.52	0.5397	0.52	0.5397	15013	0.5397	up	up	correct
PETZ.US	TDH Holdings Inc	20241018	1.25	1.27	1.23	1.25	27027	1.25
PFALX.US	PFALX	20241018	7.24	7.24	7.24	7.24	0	7.24
PFBC.US	Preferred Bank	20241018	85.04	85.04	83.02	83.33	72995	83.33	down	down	correct
PFC.US	Premier Financial Corp	20241018	25.24	25.24	24.69	24.8	92887	24.8	down	down	correct
PFFLX.US	PFFLX	20241018	7.24	7.24	7.24	7.24	0	7.24
PFG.US	Principal Financial Group Inc	20241018	91.35	91.4	90.39	90.46	998194	90.46	down	down	correct
PFIE.US	Profire Energy Inc	20241018	1.71	1.71	1.62	1.64	144187	1.64	down	up	incorrect
PFIS.US	Peoples Financial Services Corp	20241018	49.5	49.5	48.43	48.58	12142	48.58	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20241018	7.24	7.24	7.24	7.24	0	7.24
PFLT.US	PennantPark Floating Rate Capital Ltd	20241018	11.76	11.82	11.71	11.82	546067	11.82	up	down	incorrect
PFMT.US	Performant Financial Corporation	20241018	3.82	3.84	3.74	3.82	55826	3.82
PFTA.US	Portage Fintech Acquisition Corp	20241018	10.92	10.92	10.9	10.9	4212	10.9	down	down	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20241018	10.87	10.87	10.87	10.87	0	10.87
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20241018	0.0288	0.0288	0.0288	0.0288	10	0.0288
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20241018	22.65	22.71	22.65	22.71	6600	22.71	up	up	correct
PGC.US	Peapack	20241018	30.75	30.75	29.59	29.68	63904	29.68	down	down	correct
PGEN.US	Precigen Inc	20241018	0.922	0.97	0.9001	0.9531	750560	0.9531	up	up	correct
PGNY.US	Progyny Inc	20241018	16.75	16.87	16.37	16.85	1454885	16.85	up	up	correct
PHAR.US	Pharming Group NV	20241018	8.69	9.1613	8.69	9.1613	942	9.1613	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20241018	16.55	17.68	16.04	16.08	1012994	16.08	down	up	incorrect
PIIVX.US	PIIVX	20241018	40.3	40.3	40.3	40.3	0	40.3
PHIO.US	Phio Pharmaceuticals Corp	20241018	2.79	2.9999	2.7	2.91	78081	2.91	up	up	correct
PHUN.US	Phunware Inc	20241018	7.19	7.65	6.46	6.77	5295400	6.77	down	down	correct
PHVS.US	Pharvaris N.V	20241018	21.49	21.75	20.8	21.2	82119	21.2	down	down	correct
PI.US	Impinj Inc	20241018	232.6	233	218.24	218.3	450390	218.3	down	up	incorrect
PINC.US	Premier Inc	20241018	19.94	20.28	19.885	20.26	602165	20.26	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20241018	16.85	16.919	16.85	16.919	2842	16.919	up	up	correct
PIXY.US	ShiftPixy Inc	20241018	7.51	9.32	7.5	8.17	463577	8.17	up	up	correct
PKBK.US	Parke Bancorp Inc	20241018	21.73	21.73	21.21	21.25	9309	21.25	down	down	correct
PKOH.US	Park	20241018	30.88	30.88	30.03	30.11	9953	30.11	down	down	correct
PLAB.US	Photronics Inc	20241018	24	24.03	23.54	23.74	738738	23.74	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20241018	38.99	38.99	36.42	36.62	1584347	36.62	down	down	correct
PLBC.US	Plumas Bancorp	20241018	43	43.22	42.7	43.09	10813	43.09	up	up	correct
PLBY.US	PLBY Group Inc	20241018	0.72	0.7298	0.7152	0.7241	58754	0.7241	up	up	correct
PLCE.US	The Children's Place Inc	20241018	11.05	11.88	10.76	11.76	783791	11.76	up	up	correct
PLL.US	Piedmont Lithium Inc	20241018	11.79	12.09	11.05	11.605	892698	11.605	down	down	correct
PLMR.US	Palomar Holdings Inc	20241018	97.93	97.93	96.575	97.09	74256	97.09	down	down	correct
PLPC.US	Preformed Line Products Company	20241018	127.96	127.96	125.2	125.2	5840	125.2	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20241018	14.74	15.36	14.6289	15.2	400915	15.2	up	up	correct
PLSE.US	Pulse Biosciences Inc	20241018	17.9	18.13	17.27	17.3	92546	17.3	down	down	correct
PLTK.US	Playtika Holding Corp	20241018	7.58	7.67	7.55	7.56	339380	7.56	down	down	correct
PLUG.US	Plug Power Inc	20241018	2.04	2.25	2.04	2.24	50203301	2.24	up	up	correct
PLUS.US	ePlus inc	20241018	99.58	99.7699	98.06	98.18	82505	98.18	down	down	correct
PLXS.US	Plexus Corp	20241018	139.77	139.98	138.18	138.18	79452	138.18	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20241018	8.78	8.78	8.65	8.74	855722	8.74	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20241018	1.65	1.7589	1.65	1.71	9686	1.71	up	up	correct
PMD.US	Psychemedics Corporation	20241018	2.33	2.33	2.31	2.3166	28757	2.3166	down	down	correct
PMT.US	PC	20241018	21.5	21.6589	21.34	21.55	77139	21.55	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20241018	23.86	24.11	23.54	23.73	14387	23.73	down	up	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20241018	1.6	1.6	1.58	1.58	46573	1.58	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20241018	1.51	1.57	1.49	1.52	7241	1.52	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20241018	106.33	106.33	104.96	105.62	361689	105.62	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20241018	24.82	24.98	24.65	24.66	8800	24.66	down	down	correct
PNNT.US	PennantPark Investment Corporation	20241018	6.97	7	6.95	6.99	321725	6.99	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20241018	166	168.4652	164	164	6192	164	down	down	correct
PNTG.US	The Pennant Group Inc	20241018	34.97	35.5	34.481	34.85	213226	34.85	down	down	correct
POAI.US	Predictive Oncology Inc	20241018	0.5601	0.6823	0.5601	0.6771	209070	0.6771	up	up	correct
PODD.US	Insulet Corporation	20241018	229.77	236.87	228.58	236.59	602330	236.59	up	up	correct
POLA.US	Polar Power Inc	20241018	0.443	0.4545	0.433	0.4462	162617	0.4462	up	up	correct
POOL.US	Pool Corporation	20241018	370.85	372.96	366.78	370.41	216847	370.41	down	down	correct
POWI.US	Power Integrations Inc	20241018	65.2	65.25	63.85	64.08	228836	64.08	down	down	correct
POWL.US	Powell Industries Inc	20241018	277.12	278	270.86	271.33	222670	271.33	down	down	correct
POWW.US	AMMO Inc	20241018	1.27	1.29	1.23	1.28	589252	1.28	up	down	incorrect
POWWP.US	AMMO Inc	20241018	22.25	22.25	21.97	22.226	1000	22.226	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20241018	27.35	27.35	26.78	26.82	432187	26.82	down	down	correct
PPBT.US	Purple Biotech Ltd	20241018	4.18	4.54	4.105	4.37	30335	4.37	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20241018	45.3	45.64	44.88	45.39	640478	45.39	up	up	correct
PPIH.US	Perma	20241018	13.3392	13.3392	13.042	13.16	14324	13.16	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20241018	5.91	6.17	5.8819	6.1	70550	6.1	up	up	correct
PPTA.US	Midas Gold Corp.	20241018	9.9	10.45	9.9	10.13	442928	10.13	up	up	correct
PRAA.US	PRA Group Inc	20241018	21.72	22.02	21.15	21.3	285489	21.3	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20241018	75.11	75.645	72.21	73.2	212343	73.2	down	down	correct
PRCH.US	Porch Group Inc	20241018	1.54	1.56	1.485	1.52	397816	1.52	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20241018	69.28	70.06	68.81	68.95	471909	68.95	down	down	correct
PRDEX.US	PREDEX Funds	20241018	23.4	23.4	23.4	23.4	0	23.4
PRDO.US	Perdoceo Education Corporation	20241018	21.41	21.41	21.04	21.09	391558	21.09	down	down	correct
PRFX.US	PainReform Ltd	20241018	0.65	0.6989	0.61	0.66	208737	0.66	up	up	correct
PRGS.US	Progress Software Corporation	20241018	66.5	66.685	65.67	65.91	274273	65.91	down	down	correct
PRIM.US	Primoris Services Corporation	20241018	62.95	63.85	62.16	63.27	1243931	63.27	up	up	correct
PRIVX.US	Sharespost 100 Fund	20241018	39.58	39.58	39.58	39.58	0	39.58
PRLD.US	Prelude Therapeutics Incorporated	20241018	1.91	1.96	1.88	1.9	197467	1.9	down	up	incorrect
PRLVX.US	PRLVX	20241018	38.89	38.89	38.89	38.89	0	38.89
PROC.US	Procaps Group S.A. Ordinary Shares	20241018	1.98	2.03	1.92	1.92	861	1.92	down	up	incorrect
PROCW.US	Procaps Group S.A. Warrants	20241018	0.024	0.024	0.024	0.024	5880	0.024
PROF.US	Profound Medical Corp	20241018	7.835	7.835	7.71	7.75	2892	7.75	down	down	correct
PROV.US	Provident Financial Holdings Inc	20241018	15.3	15.4	14.895	15.34	1775	15.34	up	up	correct
PTC.US	PTC Inc	20241018	186.22	186.96	184.18	184.4	424488	184.4	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20241018	2.45	2.48	2.27	2.4	29369	2.4	down	down	correct
PRPL.US	Purple Innovation Inc	20241018	0.93	0.9516	0.9121	0.9384	220003	0.9384	up	up	correct
PRPO.US	Precipio Inc	20241018	6.5944	6.7	6.4501	6.4501	1190	6.4501	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20241018	4.48	4.56	4.04	4.33	2153296	4.33	down	down	correct
PRTA.US	Prothena Corporation plc	20241018	17.1	17.31	16.93	17.11	246531	17.11	up	down	incorrect
PRTC.US	PureTech Health plc	20241018	20.29	20.32	19.43	19.9399	6474	19.9399	down	down	correct
PRTG.US	Portage Biotech Inc	20241018	6.74	6.74	5.9	6.13	115806	6.13	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20241018	6.53	6.53	6.281	6.29	18495	6.29	down	down	correct
PRTS.US	CarParts.com Inc	20241018	0.8068	0.81	0.76	0.7642	410032	0.7642	down	up	incorrect
PRVA.US	Privia Health Group Inc	20241018	18.52	18.75	17.785	17.83	625955	17.83	down	down	correct
PSA.US	PQ	20241018	19.15	19.25	19.13	19.249	6635	19.249	up	up	correct
PSEC.US	Prospect Capital Corporation	20241018	5.278	5.32	5.26	5.3	1549877	5.2403	up	up	correct
PSHG.US	Performance Shipping Inc	20241018	1.9	1.9	1.85	1.88	28800	1.88	down	down	correct
PSMT.US	PriceSmart Inc	20241018	93.41	93.62	92.1643	92.96	88565	92.96	down	down	correct
PSNL.US	Personalis Inc	20241018	4.69	4.925	4.65	4.87	366528	4.87	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20241018	18.03	18.03	18.03	18.03	0	18.03
PSTV.US	Plus Therapeutics Inc	20241018	1.44	1.4499	1.41	1.44	18763	1.44
PSTX.US	Poseida Therapeutics Inc	20241018	2.57	2.57	2.44	2.45	559011	2.45	down	down	correct
PT.US	Pintec Technology Holdings Limited	20241018	0.98	1.03	0.94	1	52498	1	up	up	correct
PTCT.US	PTC Therapeutics Inc	20241018	37.02	39.575	36.82	39.1	572077	39.1	up	up	correct
PTDEX.US	PREDEX	20241018	23.47	23.47	23.47	23.47	0	23.47
PTEN.US	Patterson	20241018	7.91	8.12	7.74	7.98	13755040	7.98	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20241018	47.2	47.53	46.69	46.97	588702	46.97	down	up	incorrect
PTIX.US	Protagenic Therapeutics Inc	20241018	0.53	0.5481	0.5217	0.5481	3592	0.5481	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20241018	12.53	12.53	12.12	12.38	919555	12.38	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20241018	18.31	18.46	18.2614	18.35	20430	18.35	up	up	correct
PTON.US	Peloton Interactive Inc	20241018	5.35	6.185	5.35	5.84	29878391	5.84	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20241018	0.315	0.34	0.305	0.32	89600	0.32	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20241018	17.41	17.41	16.605	16.82	18279	16.82	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20241018	12.35	12.365	12.05	12.1	188514	12.1	down	down	correct
PUBM.US	PubMatic Inc	20241018	15.42	15.5399	15.23	15.29	249413	15.29	down	down	correct
PUCK.US	Goal Acquisitions Corp	20241018	11.01	11.01	11.01	11.01	0	11.01
PUCKU.US	Goal Acquisitions Corp	20241018	10.85	10.85	10.85	10.85	0	10.85
PULM.US	Pulmatrix Inc	20241018	2.07	2.07	2	2.0204	10062	2.0204	down	up	incorrect
PVBC.US	Provident Bancorp Inc	20241018	10.94	10.94	10.7	10.75	39059	10.75	down	down	correct
PWDEX.US	PREDEX	20241018	23.47	23.47	23.47	23.47	0	23.47
PWOD.US	Penns Woods Bancorp Inc	20241018	25.045	25.645	24.91	25.23	3956	25.23	up	up	correct
PWP.US	Perella Weinberg Partners	20241018	22.15	22.32	21.64	22.18	211346	22.18	up	up	correct
PXLW.US	Pixelworks Inc	20241018	0.8872	0.9	0.833	0.833	353832	0.833	down	down	correct
PXS.US	Pyxis Tankers Inc	20241018	4.89	4.95	4.88	4.93	20588	4.93	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20241018	24.97	24.9701	24.97	24.9701	762	24.9701	up	up	correct
PXSAW.US	Pyxis Tankers Inc	20241018	0.7	0.7	0.7	0.7	1	0.7
PYCR.US	Paycor HCM Inc. Common Stock	20241018	14.09	14.47	14.07	14.36	586789	14.36	up	up	correct
PYPD.US	PolyPid Ltd	20241018	3.59	3.59	3.59	3.59	900	3.59
PYPL.US	PayPal Holdings Inc	20241018	79.5	80.97	78.94	80.94	8844300	80.94	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20241018	3.26	3.79	3.23	3.75	1669839	3.75	up	up	correct
PZZA.US	Papa John's International Inc	20241018	55.13	55.215	53.29	54.56	1012549	54.56	down	down	correct
QCOM.US	QUALCOMM Incorporated	20241018	172.11	172.58	169.42	170.92	6432721	170.92	down	up	incorrect
QCRH.US	QCR Holdings Inc	20241018	81.9	81.9	80.66	80.79	59229	80.79	down	down	correct
QDEL.US	Quidel Corporation	20241018	40.06	41	39.08	40.83	601371	40.83	up	up	correct
QFIN.US	360 DigiTech Inc	20241018	33.3	34.92	32.78	33.37	1556324	33.37	up	up	correct
QH.US	Quhuo Limited	20241018	1.56	1.5814	1.46	1.46	153203	1.46	down	up	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20241018	3.02	3.05	2.92	2.92	112639	2.92	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20241018	0.1575	0.17	0.1575	0.1672	108005	0.1672	up	up	correct
QLYS.US	Qualys Inc	20241018	125.63	125.69	123.01	123.21	566191	123.21	down	down	correct
QMCO.US	Quantum Corporation	20241018	3.54	4.1	3.54	4.1	46170	4.1	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20241018	0.68	1.3	0.68	0.85	40721793	0.85	up	up	correct
QNST.US	QuinStreet Inc	20241018	19.33	19.46	19.11	19.2	206071	19.2	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20241018	25.26	25.37	25.26	25.33	51100	25.33	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20241018	8.25	8.39	8.15	8.35	46431	8.35	up	up	correct
QRTEA.US	Qurate Retail Inc	20241018	0.574	0.5925	0.5601	0.5626	1625311	0.5626	down	up	incorrect
QRTEB.US	Qurate Retail Inc	20241018	3.81	3.895	3.65	3.66	6494	3.66	down	down	correct
QRTEP.US	Qurate Retail Inc	20241018	40.8	41.155	40.75	40.76	24200	40.76	down	up	incorrect
QRVO.US	Qorvo Inc	20241018	105.39	105.39	103.51	104.5	751900	104.5	down	down	correct
QSI.US	Quantum	20241018	0.7828	0.8483	0.7828	0.8159	569829	0.8159	up	up	correct
QSIAW.US	Quantum	20241018	0.0786	0.08	0.0786	0.08	10973	0.08	up	up	correct
QTRX.US	Quanterix Corporation	20241018	12.5	12.85	12.45	12.78	221776	12.78	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20241018	0.8765	1.03	0.8754	0.92	4090068	0.92	up	down	incorrect
QUIK.US	QuickLogic Corporation	20241018	8.35	8.4	8.15	8.33	107455	8.33	down	down	correct
QURE.US	uniQure N.V	20241018	6.28	6.46	6.182	6.42	659773	6.42	up	up	correct
RAIL.US	FreightCar America Inc	20241018	11.85	13	11.84	13	478720	13	up	up	correct
RAND.US	Rand Capital Corporation	20241018	16.41	16.41	16.41	16.41	267	16.41
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20241018	2.64	2.78	2.545	2.68	1828110	2.68	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20241018	1.7	1.83	1.7	1.79	268791	1.79	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20241018	56.81	57.09	56.19	56.26	310163	56.26	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20241018	2.87	2.9299	2.73	2.78	45847	2.78	down	down	correct
RBB.US	RBB Bancorp	20241018	24.5	24.5	23.88	23.94	33483	23.94	down	down	correct
RBBN.US	Ribbon Communications Inc	20241018	3.56	3.599	3.4	3.41	272460	3.41	down	down	correct
RBCAA.US	Republic Bancorp Inc	20241018	68.64	70	68.475	69.1	26268	69.1	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20241018	1.28	1.28	1.28	1.28	100	1.28
RBKB.US	Rhinebeck Bancorp Inc	20241018	9.2999	9.2999	9.2	9.29	953	9.29	down	down	correct
RCAT.US	Red Cat Holdings Inc	20241018	3.12	3.2	3.06	3.15	845957	3.15	up	up	correct
RCEL.US	AVITA Medical Inc	20241018	10.48	10.74	10.4	10.63	49043	10.63	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20241018	9.72	9.72	9.72	9.72	0	9.72
RCICX.US	Resource Credit Income Fund Class C	20241018	9.83	9.83	9.83	9.83	0	9.83
RCIIX.US	Resource Credit Income Fund Class I Shar	20241018	9.73	9.73	9.73	9.73	0	9.73
RCILX.US	RCILX	20241018	9.73	9.73	9.73	9.73	0	9.73
RCIWX.US	Resource Credit Income Fund Class W Shar	20241018	9.72	9.72	9.72	9.72	0	9.72
RCKT.US	Rocket Pharmaceuticals Inc	20241018	18.5	18.89	18.37	18.82	529916	18.82	up	up	correct
RCKY.US	Rocky Brands Inc	20241018	30.25	30.26	29.68	29.77	13717	29.77	down	down	correct
RCM.US	R1 RCM Inc	20241018	14.22	14.25	14.22	14.25	2381337	14.25	up	down	incorrect
RCMT.US	RCM Technologies Inc	20241018	21.7	21.7	21.3	21.58	17106	21.58	down	down	correct
RCON.US	Recon Technology Ltd	20241018	3.47	3.5	3.2426	3.47	10518	3.47
RDCM.US	RADCOM Ltd	20241018	10.3	10.64	10.3	10.63	4412	10.63	up	up	correct
RDFN.US	Redfin Corporation	20241018	10.68	11.4	10.58	11.23	6138380	11.23	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20241018	8.61	8.89	8.31	8.785	14411	8.785	up	up	correct
RDI.US	Reading International Inc	20241018	1.62	1.65	1.61	1.63	66820	1.63	up	up	correct
RDIB.US	Reading International Inc	20241018	9.49	9.77	7	7.26	20087	7.26	down	up	incorrect
RDNT.US	RadNet Inc	20241018	68.34	69.6	67.31	68.16	447668	68.16	down	down	correct
RDUS.US	Radius Health Inc	20241018	18.66	18.87	18.07	18.11	135230	18.11	down	down	correct
RDVT.US	Red Violet Inc	20241018	30.09	32.49	30.02	30.97	143956	30.97	up	up	correct
RDWR.US	Radware Ltd	20241018	23.05	23.52	22.33	23.24	628311	23.24	up	up	correct
REAL.US	The RealReal Inc	20241018	3.18	3.21	3.02	3.05	1442013	3.05	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20241018	5.2	5.286	5.0721	5.14	542501	5.14	down	down	correct
REE.US	REE Automotive Ltd.	20241018	8.09	8.0956	7.44	7.61	126983	7.61	down	up	incorrect
REED.US	Reed's Inc	20241018	1.16	1.23	1.16	1.23	1400	1.23	up	up	correct
REFR.US	Research Frontiers Incorporated	20241018	2.016	2.09	1.98	2.01	22505	2.01	down	down	correct
REG.US	Regency Centers Corporation	20241018	72	72.62	71.75	72.57	759743	72.57	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20241018	998	1002.69	989.77	990.68	869200	990.68	down	down	correct
REKR.US	Rekor Systems Inc	20241018	1.14	1.18	1.14	1.18	570514	1.18	up	up	correct
RELI.US	Reliance Global Group Inc	20241018	2.37	2.49	2.32	2.49	89978	2.49	up	up	correct
RELL.US	Richardson Electronics Ltd	20241018	13.61	13.86	13.41	13.56	95748	13.56	down	up	incorrect
RELY.US	Remitly Global Inc. Common Stock	20241018	14.61	15.14	14.47	14.99	1401289	14.99	up	down	incorrect
REPL.US	Replimune Group Inc	20241018	11.33	11.675	11.31	11.53	316491	11.53	up	up	correct
RETO.US	ReTo Eco	20241018	1.18	1.19	1.14	1.19	22310	1.19	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20241018	30.36	30.38	30.173	30.22	334400	30.22	down	down	correct
RFIL.US	RF Industries Ltd	20241018	4.07	4.125	4.07	4.12	4234	4.12	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20241018	4.91	5.61	4.91	5.09	17410	5.09	up	up	correct
RGCO.US	RGC Resources Inc	20241018	21.3	21.41	21.01	21.05	5396	21.05	down	down	correct
RGEN.US	Repligen Corporation	20241018	142.22	147.47	141.28	146.95	658519	146.95	up	up	correct
RGLD.US	Royal Gold Inc	20241018	149.93	153.78	149.5	152.65	476620	152.65	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20241018	1.53	1.635	1.52	1.57	222902	1.57	up	up	correct
RGNX.US	REGENXBIO Inc	20241018	10.67	11.18	10.67	11.1	437020	11.1	up	down	incorrect
RILYM.US	RILYM	20241018	23.444	24.42	23.345	23.85	220100	23.85	up	up	correct
RGP.US	Resources Connection Inc	20241018	8.5	8.51	8.4236	8.47	260903	8.47	down	up	incorrect
RIBT.US	RiceBran Technologies	20241018	0.0025	0.0025	0.0025	0.0025	2016	0.0025
RICK.US	RCI Hospitality Holdings Inc	20241018	44.54	44.54	43.95	44.02	57974	44.02	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20241018	15.13	15.17	14.79	15.11	67311	15.11	down	down	correct
RILY.US	B. Riley Financial Inc	20241018	5.97	6.55	5.89	6.12	3199987	6.12	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20241018	17.68	17.99	17.65	17.8	15800	17.8	up	up	correct
RILYN.US	B. Riley Financial Inc	20241018	12.11	12.83	11.93	12.47	94192	12.47	up	up	correct
RILYP.US	B. Riley Financial Inc	20241018	8.88	9.9	8.88	9.2294	34270	8.796	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20241018	10.08	10.81	10.08	10.81	35200	10.81	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20241018	9.26	9.9	9.26	9.83	58200	9.83	up	up	correct
RIOT.US	Riot Blockchain Inc	20241018	9.39	9.95	9.38	9.86	23257600	9.86	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20241018	10.17	10.265	10.01	10.04	18480920	10.04	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20241018	3.15	4	3.0201	3.96	70340	3.96	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20241018	10.765	11	10.48	10.81	10093110	10.81	up	up	correct
RLAY.US	Relay Therapeutics Inc	20241018	6.64	6.84	6.56	6.73	909348	6.73	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20241018	3.51	3.69	3.49	3.61	170204	3.61	up	down	incorrect
RLYB.US	Rallybio Corporation Common Stock	20241018	1.09	1.12	1.09	1.12	198262	1.12	up	down	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20241018	13.15	13.21	13.02	13.21	6998	13.21	up	up	correct
RMBL.US	RumbleON Inc	20241018	5.32	5.35	5.11	5.22	65798	5.22	down	up	incorrect
RMBS.US	Rambus Inc	20241018	43.33	43.47	41.1	41.18	1154428	41.18	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20241018	2.115	2.43	2.065	2.25	61736	2.25	up	down	incorrect
RMNI.US	Rimini Street Inc	20241018	1.85	1.86	1.77	1.79	249866	1.79	down	down	correct
RMR.US	The RMR Group Inc	20241018	25.55	25.661	25.17	25.3	63897	24.8385	down	up	incorrect
RMTI.US	Rockwell Medical Inc	20241018	3.57	3.6	3.42	3.46	326372	3.46	down	down	correct
RNA.US	Avidity Biosciences Inc	20241018	48.5	50.78	47.8002	50.45	1212022	50.45	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20241018	0.63	0.6413	0.6047	0.6131	386949	0.6131	down	down	correct
RNLX.US	Renalytix Plc	20241018	0.156	0.156	0.15	0.15	60057	0.15	down	down	correct
RNST.US	Renasant Corporation	20241018	34.23	34.23	33.56	33.67	308768	33.67	down	down	correct
RNW.US	Renew Energy Global PLC	20241018	6.05	6.0988	5.99	6.07	1235563	6.07	up	down	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20241018	0.32	0.32	0.308	0.308	700	0.308	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20241018	1.03	1.03	0.98	1	9499	1	down	down	correct
ROAD.US	Construction Partners Inc	20241018	75.54	75.96	74.05	74.7	226409	74.7	down	down	correct
ROCK.US	Gibraltar Industries Inc	20241018	67.41	68.56	67.05	67.61	170712	67.61	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20241018	16.09	16.275	16.03	16.16	555964	16.16	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20241018	11.9	11.93	11.82	11.92	2998860	11.92	up	up	correct
ROKU.US	Roku Inc	20241018	78.61	80.2	78.24	80.07	2874152	80.07	up	down	incorrect
ROOT.US	Root Inc	20241018	42.02	42.29	40.14	40.15	165172	40.15	down	down	correct
ROST.US	Ross Stores Inc	20241018	149.78	150.95	148.99	149.9	4003500	149.9	up	up	correct
RPAY.US	Repay Holdings Corporation	20241018	7.79	7.9075	7.74	7.86	332559	7.86	up	up	correct
RPD.US	Rapid7 Inc	20241018	40.48	40.59	39.69	39.8	502305	39.8	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20241018	0.879	0.9019	0.865	0.886	20172	0.886	up	up	correct
RPRX.US	Royalty Pharma plc	20241018	28.12	28.27	27.81	27.98	1177572	27.98	down	up	incorrect
RPTX.US	Repare Therapeutics Inc	20241018	3.35	3.44	3.35	3.43	26822	3.43	up	up	correct
RRBI.US	Red River Bancshares Inc	20241018	52.93	52.93	52.18	52.3	5600	52.3	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20241018	6.26	6.68	6.25	6.435	826260	6.435	up	up	correct
RRR.US	Red Rock Resorts Inc	20241018	52.96	52.96	51.89	52.26	372015	52.26	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20241018	5.43	6.51	5.38	5.58	433839	5.58	up	up	correct
RSSS.US	Research Solutions Inc	20241018	2.76	2.83	2.6501	2.76	46153	2.76
RSVR.US	Reservoir Media Inc	20241018	8.93	8.93	8.7783	8.85	14279	8.85	down	up	incorrect
RSVRW.US	Reservoir Media Management Inc	20241018	1.3	1.3	1.3	1.3	0	1.3
RUN.US	Sunrun Inc	20241018	14.57	14.83	14.45	14.61	5791251	14.61	up	up	correct
RUSHA.US	Rush Enterprises Inc	20241018	52.55	52.58	51.93	52.13	224100	52.13	down	down	correct
RUSHB.US	Rush Enterprises Inc	20241018	47.24	47.24	45.98	46.34	6685	46.34	down	down	correct
RVMD.US	Revolution Medicines Inc	20241018	50.1	50.94	49.86	50.43	649297	50.43	up	up	correct
RVNC.US	Revance Therapeutics Inc	20241018	5.15	5.43	5.1	5.29	1887092	5.29	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20241018	1.28	1.4899	1.24	1.42	905580	1.42	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20241018	0.11	0.15	0.1082	0.15	4720	0.15	up	up	correct
RVSB.US	Riverview Bancorp Inc	20241018	4.76	4.8	4.74	4.75	5308	4.75	down	up	incorrect
RWAY.US	Runway Growth Finance Corp. Common Stock	20241018	10.72	10.78	10.68	10.74	167956	10.74	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20241018	6.57	6.95	6.57	6.94	3633879	6.94	up	up	correct
RXST.US	RxSight Inc. Common Stock	20241018	50.18	51.71	49.5	50.47	363914	50.47	up	up	correct
RXT.US	Rackspace Technology Inc	20241018	2.57	2.61	2.5	2.6	312846	2.6	up	up	correct
RYAAY.US	Ryanair Holdings plc	20241018	44.73	45.61	44.28	45.43	1201860	45.43	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20241018	51.01	51.97	50.57	50.85	236569	50.85	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20241018	25.11	25.2	25.02	25.2	18700	25.2	up	up	correct
RZLT.US	Rezolute Inc	20241018	4.81	4.88	4.7106	4.85	198808	4.85	up	up	correct
SABR.US	Sabre Corporation	20241018	3.63	3.72	3.57	3.66	2333736	3.66	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20241018	2.78	3.2	2.75	3.01	111620	3.01	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20241018	0.0487	0.0527	0.0487	0.0492	3573	0.0492	up	down	incorrect
SAFT.US	Safety Insurance Group Inc	20241018	84.48	84.86	83.845	84.26	31582	84.26	down	down	correct
SAGE.US	Sage Therapeutics Inc	20241018	7.23	7.57	7.15	7.57	441422	7.57	up	up	correct
SAIA.US	Saia Inc	20241018	447.68	447.68	434.55	436.69	297162	436.69	down	down	correct
SALM.US	Salem Media Group Inc	20241018	0.23	0.26	0.2242	0.25	7625	0.25	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20241018	17.97	18.09	17.7	17.7	13028	17.7	down	down	correct
SANA.US	Sana Biotechnology Inc	20241018	4.12	4.23	4.09	4.23	567289	4.23	up	up	correct
SANM.US	Sanmina Corporation	20241018	68.58	68.78	67.1335	67.44	267324	67.44	down	down	correct
SANW.US	S&W Seed Company	20241018	3.66	3.94	3.22	3.22	24844	3.22	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20241018	33.16	33.28	32.58	32.61	195219	32.61	down	down	correct
SATS.US	EchoStar Corporation	20241018	25.56	26.02	25.3	25.38	1177274	25.38	down	down	correct
SAVA.US	Cassava Sciences Inc	20241018	29.64	30.11	28.73	29	1347310	29	down	down	correct
SBAC.US	SBA Communications Corporation	20241018	247.7	248.89	245.66	247.47	512095	247.47	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20241018	28.39	28.39	27.77	27.83	588690	27.83	down	down	correct
SBET.US	Sharplink Gaming Ltd	20241018	0.76	0.82	0.75	0.81	6500	0.81	up	up	correct
SBFG.US	SB Financial Group Inc	20241018	19.001	19.66	19.001	19.63	1779	19.63	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20241018	17.66	17.98	16.89	17.19	561693	17.19	down	up	incorrect
SBLK.US	Star Bulk Carriers Corp	20241018	20.29	20.51	20.13	20.4	1302412	20.4	up	up	correct
SBNY.US	Signature Bank	20241018	1.75	1.75	1.65	1.7	5300	1.7	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20241018	18.3	18.83	18.25	18.68	1720897	18.68	up	up	correct
SBSI.US	Southside Bancshares Inc	20241018	34.97	35.22	34.28	34.33	65524	34.33	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20241018	4.76	4.801	4.76	4.77	28466	4.77	up	down	incorrect
SBUX.US	Starbucks Corporation	20241018	95.68	96.85	95.04	96.84	6178300	96.84	up	up	correct
SCHL.US	Scholastic Corporation	20241018	26.58	26.71	26.13	26.15	134754	26.15	down	down	correct
SCKT.US	Socket Mobile Inc	20241018	1.17	1.17	1.16	1.1621	2698	1.1621	down	down	correct
SCOR.US	comScore Inc	20241018	6.54	6.54	6.4	6.4	1638	6.4	down	down	correct
SCPH.US	scPharmaceuticals Inc	20241018	4.39	4.55	4.33	4.53	160583	4.53	up	down	incorrect
SCPS.US	Scopus BioPharma Inc	20241018	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20241018	49.73	49.73	48.52	48.57	107292	48.57	down	down	correct
SCVL.US	Shoe Carnival Inc	20241018	40.42	40.62	39.65	39.73	208371	39.73	down	down	correct
SCWX.US	SecureWorks Corp	20241018	8.2	8.47	8.075	8.47	27998	8.47	up	up	correct
SCYX.US	SCYNEXIS Inc	20241018	1.52	1.62	1.51	1.6	193187	1.6	up	up	correct
SDGR.US	Schrödinger Inc	20241018	17.78	17.9	17.53	17.8	547040	17.8	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20241018	4.34	4.79	4.32	4.79	325068	4.79	up	up	correct
SEAC.US	SeaChange International Inc	20241018	6.41	6.41	6.41	6.41	318	6.41
SEAT.US	Vivid Seats Inc. Class A Common Stock	20241018	4.13	4.16	4.05	4.14	544080	4.14	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20241018	0.21	0.25	0.141	0.141	22800	0.141	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20241018	18.2	18.39	17.27	17.31	3522351	17.31	down	down	correct
SEED.US	Origin Agritech Limited	20241018	3.02	3.02	2.88	2.89	8470	2.89	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20241018	0.985	1.15	0.9701	1.01	51124	1.01	up	up	correct
SEER.US	Seer Inc	20241018	1.93	1.95	1.92	1.93	82038	1.93
SEIC.US	SEI Investments Company	20241018	73.38	73.66	72.47	73.35	982706	73.35	down	down	correct
SELF.US	Global Self Storage Inc	20241018	5.06	5.08	5.03	5.03	15142	5.03	down	down	correct
SENEA.US	Seneca Foods Corporation	20241018	64.69	64.69	63.37	63.58	13744	63.58	down	down	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20241018	7.72	7.8	7.5809	7.67	31856	7.67	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20241018	54	54	54	54	49	54
SFBS.US	ServisFirst Bancshares Inc	20241018	87.53	87.53	85.2075	85.69	176561	85.69	down	down	correct
SFIX.US	Stitch Fix Inc	20241018	2.96	3.01	2.88	2.92	1611727	2.92	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20241018	115.96	116.72	115.31	115.8	618439	115.8	down	down	correct
SFNC.US	Simmons First National Corporation	20241018	22.36	23.57	21.9	23.28	757191	23.28	up	down	incorrect
SFST.US	Southern First Bancshares Inc	20241018	37.61	37.61	36.47	36.47	6769	36.47	down	down	correct
SGA.US	Saga Communications Inc	20241018	14.45	14.62	14.35	14.48	7752	14.48	up	up	correct
SGBX.US	SG Blocks Inc	20241018	1.32	1.32	1.1719	1.22	51816	1.22	down	down	correct
SGC.US	Superior Group of Companies Inc	20241018	15.7	15.77	15.556	15.72	34054	15.72	up	down	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20241018	5.99	6.08	5.86	5.97	125111	5.97	down	down	correct
SGMA.US	SigmaTron International Inc	20241018	2.99	3.14	2.98	3.03	12889	3.03	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20241018	13.61	14.26	13.61	14.03	839564	14.03	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20241018	0.92	0.9892	0.911	0.9207	1929148	0.9207	up	up	correct
SGRP.US	SPAR Group Inc	20241018	2.4	2.42	2.3945	2.395	226925	2.395	down	up	incorrect
SGRY.US	Surgery Partners Inc	20241018	33	33.37	32.63	33.02	527251	33.02	up	down	incorrect
SHBI.US	Shore Bancshares Inc	20241018	14.7	14.7	14.5	14.54	83507	14.54	down	down	correct
SHC.US	Sotera Health Company	20241018	15.8	16.03	15.79	16	543417	16	up	up	correct
SHCR.US	Sharecare Inc	20241018	1.43	1.44	1.43	1.435	1793189	1.435	up	up	correct
SHCRW.US	Sharecare Inc	20241018	0.086	0.09	0.086	0.086	8900	0.086
SHEN.US	Shenandoah Telecommunications Company	20241018	14.15	14.29	13.95	14.01	144317	14.01	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20241018	10.7	10.74	10.27	10.4	197600	10.4	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20241018	4.97	5.095	4.935	5.05	3506704	5.05	up	up	correct
SHO.US	PI	20241018	21.64	21.64	21.45	21.5408	8469	21.5408	down	down	correct
SHOO.US	Steven Madden Ltd	20241018	48.61	48.885	48.47	48.56	669848	48.56	down	down	correct
SHYF.US	The Shyft Group Inc	20241018	12.93	13.13	12.66	12.84	1142898	12.84	down	up	incorrect
SIBN.US	SI	20241018	13	13.31	12.785	13.27	221217	13.27	up	up	correct
SIEB.US	Siebert Financial Corp	20241018	2.49	2.51	2.38	2.38	23648	2.38	down	down	correct
SIFY.US	Sify Technologies Limited	20241018	3.7	4.1	3.5801	3.88	236408	3.88	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20241018	7.06	7.15	6.81	6.92	394244	6.92	down	down	correct
SIGI.US	Selective Insurance Group Inc	20241018	99.21	99.51	98.02	98.68	233680	98.68	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20241018	20.25	20.26	20.06	20.1	7500	20.1	down	down	correct
SILC.US	Silicom Ltd	20241018	13.71	13.845	13.68	13.78	11864	13.78	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20241018	56.68	57.02	55.56	55.94	218813	55.94	down	down	correct
SINT.US	Sintx Technologies Inc	20241018	2.96	3.57	2.9306	3.25	148268	3.25	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20241018	27.34	27.95	27.13	27.61	5986800	27.61	up	up	correct
SISI.US	Shineco Inc	20241018	0.178	0.186	0.1754	0.1859	1178462	0.1859	up	up	correct
SITM.US	SiTime Corporation	20241018	174.3	176.48	169.1	174.97	145612	174.97	up	up	correct
SJ.US	Scienjoy Holding Corporation	20241018	0.9001	0.939	0.9	0.9	3365	0.9	down	down	correct
SKIN.US	The Beauty Health Company	20241018	1.66	1.67	1.585	1.6	719604	1.6	down	down	correct
SKYT.US	SkyWater Technology Inc	20241018	9.85	10.19	9.67	9.82	298376	9.82	down	up	incorrect
SKYW.US	SkyWest Inc	20241018	94.7	96.4662	93.405	95.79	241876	95.79	up	up	correct
SLAB.US	Silicon Laboratories Inc	20241018	117.2	117.2	114.21	116.61	222821	116.61	down	down	correct
SLDB.US	Solid Biosciences Inc	20241018	6.37	6.67	6.34	6.6	192881	6.6	up	up	correct
SNY.US	Sanofi	20241018	54.57	55.04	54.33	54.93	1196674	54.93	up	up	correct
SLGL.US	Sol	20241018	0.67	0.7	0.67	0.6925	14784	0.6925	up	up	correct
SLGN.US	Silgan Holdings Inc	20241018	52.02	52.5	51.57	52.45	470145	52.45	up	up	correct
SLM.US	SLM Corporation	20241018	23.6	23.6	22.92	23.21	1294140	23.21	down	down	correct
SLMBP.US	SLM Corporation	20241018	74.35	74.62	74.35	74.39	6200	74.39	up	down	incorrect
SLN.US	Silence Therapeutics plc	20241018	18.61	18.66	17.85	17.99	194594	17.99	down	down	correct
SLNG.US	Stabilis Solutions Inc	20241018	4.59	4.61	4.51	4.5201	4887	4.5201	down	down	correct
SLNH.US	Soluna Holdings Inc	20241018	4.16	4.35	3.9414	4.22	188977	4.22	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20241018	6.59	7.45	6.5	7.45	49100	7.45	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20241018	53.91	54.86	53.34	54.16	692283	54.16	up	up	correct
SLP.US	Simulations Plus Inc	20241018	33.32	34.43	33.16	34.15	216688	34.15	up	down	incorrect
SLRC.US	SLR Investment Corp	20241018	15.17	15.2695	15.17	15.24	104569	15.24	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20241018	2.01	2.35	1.9601	2.01	3173384	2.01
SLS.US	SELLAS Life Sciences Group Inc	20241018	1.27	1.3	1.25	1.26	491255	1.26	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20241018	61.7	61.7	60.2	60.61	42114	60.61	down	down	correct
SMBK.US	SmartFinancial Inc	20241018	31.5	31.5	31.01	31.09	38073	31.09	down	down	correct
SMCI.US	Super Micro Computer Inc	20241018	48.08	48.98	47.01	47.26	31933221	47.26	down	up	incorrect
SMID.US	Smith	20241018	32.8	33.07	32.2	32.2	12513	32.2	down	down	correct
SMIT.US	Schmitt Industries Inc	20241018	0.021	0.021	0.021	0.021	0	0.021
SMLR.US	Semler Scientific Inc. Common Stock	20241018	26.22	27.12	26.0401	26.96	160988	26.96	up	up	correct
SMMT.US	Summit Therapeutics Inc	20241018	21.58	21.93	20.78	21.21	2157830	21.21	down	down	correct
SMPL.US	The Simply Good Foods Company	20241018	33.19	33.47	33.065	33.16	697499	33.16	down	down	correct
SMSI.US	Smith Micro Software Inc	20241018	0.92	0.95	0.8813	0.9193	147852	0.9193	down	down	correct
SMTC.US	Semtech Corporation	20241018	44.13	44.5699	41.94	43.88	1375641	43.88	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20241018	31.15	33.32	31.08	33.29	17024	33.29	up	down	incorrect
SNAX.US	Stryve Foods Inc	20241018	0.829	0.8686	0.7821	0.8685	95666	0.8685	up	up	correct
SNAXW.US	Stryve Foods Inc	20241018	0.0043	0.005	0.0032	0.0042	26554	0.0042	down	down	correct
SNBR.US	Sleep Number Corporation	20241018	16.23	16.345	15.26	15.32	313610	15.32	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20241018	11.72	11.8299	11.3511	11.69	58360	11.69	down	up	incorrect
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20241018	24.724	24.75	24.724	24.734	600	24.734	up	down	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20241018	11.44	12.45	11.27	12.38	1097952	12.38	up	up	correct
SND.US	Smart Sand Inc	20241018	2.15	2.1801	2.035	2.12	169909	2.12	down	down	correct
SNDL.US	Sundial Growers Inc	20241018	2	2.02	2	2.02	967415	2.02	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20241018	19.92	20.17	19.44	19.71	705958	19.71	down	down	correct
SNES.US	SenesTech Inc	20241018	3.05	3.25	2.64	3.17	88905	3.17	up	up	correct
SNEX.US	StoneX Group Inc	20241018	88.25	88.8	87.25	87.4	73680	87.4	down	down	correct
SNFCA.US	Security National Financial Corporation	20241018	9.75	9.79	9.7001	9.79	29202	9.79	up	down	incorrect
SNGX.US	Soligenix Inc	20241018	3.61	3.87	3.5	3.865	125114	3.865	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20241018	2.95	3.25	2.94	3.16	85313	3.16	up	up	correct
SNPS.US	Synopsys Inc	20241018	500.65	513.68	499.05	507.03	862658	507.03	up	down	incorrect
SNPX.US	Synaptogenix Inc. Common Stock	20241018	3.22	3.3	3.11	3.2383	52539	3.2383	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20241018	0.4237	0.4899	0.41	0.4131	117205	0.4131	down	down	correct
SNT.US	Senstar Technologies Ltd.	20241018	1.5	1.54	1.49	1.53	12073	1.53	up	down	incorrect
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20241018	2.2	2.25	2.11	2.25	4774	2.25	up	down	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20241018	9.91	10.18	9.8813	10.18	31400301	10.18	up	up	correct
SOHO.US	Sotherly Hotels Inc	20241018	1.28	1.28	1.2318	1.25	56452	1.25	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20241018	18.3425	18.3799	18.25	18.25	1808	18.25	down	down	correct
SOHON.US	Sotherly Hotels Inc	20241018	18.11	18.5	17.849	18.5	5804	18.5	up	up	correct
SOHU.US	Sohu.com Limited	20241018	14.57	14.78	14.39	14.46	66014	14.46	down	down	correct
SONM.US	Sonim Technologies Inc	20241018	3.35	3.59	3.35	3.53	14501	3.53	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20241018	6.09	6.51	5.9016	5.91	10947	5.91	down	down	correct
SONO.US	Sonos Inc	20241018	12.86	13.03	12.7	12.99	1314276	12.99	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20241018	1	1.02	0.95	1.02	86386	1.02	up	down	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20241018	3.51	3.61	3.48	3.59	5776	3.59	up	up	correct
SOTK.US	Sono	20241018	4.46	4.4823	4.3073	4.435	9463	4.435	down	up	incorrect
SPCB.US	SuperCom Ltd	20241018	3.3	3.3	2.96	3.09	157800	3.09	down	down	correct
SPFI.US	South Plains Financial Inc	20241018	35.49	35.49	34.89	35.21	25400	35.0522	down	down	correct
SPI.US	SPI Energy Co. Ltd	20241018	0.5474	0.5474	0.45	0.46	670978	0.46	down	up	incorrect
TAKMX.US	TAKMX	20241018	8.59	8.59	8.59	8.59	0	8.59
SPNS.US	Sapiens International Corporation N.V	20241018	36.55	36.6	36.075	36.37	84782	36.37	down	down	correct
SPOK.US	Spok Holdings Inc	20241018	15.22	15.24	15.0401	15.11	93876	15.11	down	down	correct
SPRB.US	Spruce Biosciences Inc	20241018	0.501	0.524	0.488	0.519	337279	0.519	up	down	incorrect
SPRO.US	Spero Therapeutics Inc	20241018	1.29	1.3	1.28	1.28	87151	1.28	down	down	correct
SPSC.US	SPS Commerce Inc	20241018	194.77	196.37	192.61	192.82	154168	192.82	down	down	correct
SPT.US	Sprout Social Inc	20241018	28.53	28.915	28.02	28.14	233926	28.14	down	down	correct
SPTN.US	SpartanNash Company	20241018	22.21	22.29	21.965	22.02	175747	22.02	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20241018	2.9	2.93	2.81	2.88	294575	2.88	down	down	correct
SQFT.US	Presidio Property Trust Inc	20241018	0.66	0.72	0.66	0.7	22310	0.7	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20241018	14.4	14.82	14.259	14.53	8500	14.53	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20241018	12.62	12.77	12.3075	12.39	380353	12.39	down	down	correct
SRAX.US	SRAX Inc	20241018	0.25	0.25	0.25	0.25	0	0.25
SRCE.US	1st Source Corporation	20241018	62.6	62.6	61.51	61.85	76582	61.85	down	down	correct
SRCL.US	Stericycle Inc	20241018	60.86	60.92	60.86	60.9	390434	60.9	up	up	correct
SRDX.US	Surmodics Inc	20241018	38.36	38.38	38.24	38.26	278518	38.26	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20241018	0.0006	0.0085	0.0006	0.0031	108401	0.0031	up	down	incorrect
SRPT.US	Sarepta Therapeutics Inc	20241018	124.98	130.04	124.26	127.08	1028079	127.08	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20241018	58.35	58.35	58.35	58.35	0	58.35
SRRK.US	Scholar Rock Holding Corporation	20241018	29.31	30.8	29.075	30.55	1469679	30.55	up	up	correct
SRTS.US	Sensus Healthcare Inc	20241018	6.8	6.88	6.635	6.65	100013	6.65	down	up	incorrect
SRZN.US	Surrozen Inc. Common Stock	20241018	10	11.23	9.75	9.88	13087	9.88	down	down	correct
SSB.US	South State Corporation	20241018	103.25	103.25	101.37	101.43	497721	101.43	down	down	correct
SSBI.US	Summit State Bank	20241018	8.24	8.42	8.12	8.15	2117	8.15	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20241018	31.59	31.7	30.175	30.61	13009	30.61	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20241018	2.96	2.96	2.96	2.96	811	2.96
SSNC.US	SS&C Technologies Holdings Inc	20241018	76.26	77.02	76.155	76.68	1255710	76.68	up	up	correct
SSP.US	The E.W. Scripps Company	20241018	2.88	2.975	2.85	2.87	401361	2.87	down	down	correct
SSRM.US	SSR Mining Inc	20241018	5.9	6.3	5.895	6.24	2522991	6.24	up	up	correct
SSSS.US	SuRo Capital Corp	20241018	4.8	4.86	4.72	4.76	163601	4.76	down	down	correct
SSTI.US	ShotSpotter Inc	20241018	11.7	11.98	11.5735	11.79	30492	11.79	up	up	correct
SSYS.US	Stratasys Ltd	20241018	7.52	7.77	7.48	7.7	518098	7.7	up	up	correct
STAA.US	STAAR Surgical Company	20241018	31.23	31.4	30.6	31.06	1034403	31.06	down	up	incorrect
STAB.US	Statera Biopharma Inc	20241018	0.0002	0.0002	0.0002	0.0002	0	0.0002
STAF.US	Staffing 360 Solutions Inc	20241018	2.04	2.6728	1.93	2.45	1399509	2.45	up	up	correct
STBA.US	S&T Bancorp Inc	20241018	41.33	41.425	39.45	39.55	236370	39.55	down	down	correct
STCN.US	Steel Connect Inc	20241018	10.3	10.3	9.8176	9.92	802	9.92	down	down	correct
STEP.US	StepStone Group Inc	20241018	61.21	61.4368	60.39	60.88	668573	60.88	down	down	correct
STER.US	Sterling Check Corp. Common Stock	20241018	17	17.36	16.92	17.29	661762	17.29	up	up	correct
STGW.US	MDC Partners Inc	20241018	7.04	7.1	6.85	6.86	384294	6.86	down	down	correct
STIM.US	Neuronetics Inc	20241018	0.8927	0.99	0.89	0.9708	131652	0.9708	up	up	correct
STKL.US	SunOpta Inc	20241018	6.14	6.19	5.97	6.02	495303	6.02	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20241018	3.81	3.94	3.78	3.82	85088	3.82	up	up	correct
STLD.US	Steel Dynamics Inc	20241018	136.77	137.86	135.46	136.57	1521421	136.57	down	down	correct
STNE.US	StoneCo Ltd	20241018	11.05	11.25	10.955	11.02	1949698	11.02	down	down	correct
STOK.US	Stoke Therapeutics Inc	20241018	13.3	13.4627	12.91	13	185113	13	down	down	correct
STRA.US	Strategic Education Inc	20241018	88.82	88.82	87.79	88.14	112829	88.14	down	down	correct
STRL.US	Sterling Construction Company Inc	20241018	165.32	166.5661	159.04	159.84	643189	159.84	down	down	correct
STRM.US	Streamline Health Solutions Inc	20241018	2.15	2.35	2.15	2.28	65724	2.28	up	down	incorrect
STRO.US	Sutro Biopharma Inc	20241018	3.72	3.79	3.7	3.73	207164	3.73	up	up	correct
STRR.US	Star Equity Holdings Inc	20241018	3.987	4.02	3.85	4.02	3036	4.02	up	up	correct
STRRP.US	Star Equity Holdings Inc	20241018	9.33	9.395	9.27	9.395	1400	9.395	up	down	incorrect
STRS.US	Stratus Properties Inc	20241018	24.43	24.95	24.43	24.56	3456	24.56	up	up	correct
STRT.US	Strattec Security Corporation	20241018	37.33	37.33	33.79	34.6	29858	34.6	down	down	correct
STTK.US	Shattuck Labs Inc	20241018	1.38	1.4	1.34	1.35	296580	1.35	down	down	correct
STX.US	Seagate Technology Holdings plc	20241018	112.65	114.67	111.7	112.12	1951046	112.12	down	down	correct
SUNS.US	SLR Senior Investment Corp	20241018	15.37	15.496	15.04	15.43	26100	15.43	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20241018	34.09	34.67	33.7074	34.54	248863	34.54	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20241018	1.85	1.9002	1.8	1.87	75138	1.87	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20241018	0.0044	0.01	0.002	0.0097	69742	0.0097	up	down	incorrect
SVC.US	Service Properties Trust	20241018	3.77	3.801	3.46	3.47	3196019	3.4604	down	down	correct
SVRA.US	Savara Inc	20241018	3.65	3.805	3.545	3.76	1542384	3.76	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20241018	0.1	0.1	0.08	0.08	700	0.08	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20241018	1.13	1.15	1.1	1.12	26995	1.12	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20241018	13.43	13.73	13.39	13.67	382656	13.67	up	up	correct
SWIM.US	Latham Group Inc	20241018	7.14	7.27	7.05	7.17	586208	7.17	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20241018	16.85	17.015	16.85	16.94	8952	16.94	up	up	correct
SWKS.US	Skyworks Solutions Inc	20241018	99.27	99.27	97.63	98.61	1211200	98.61	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20241018	10.5	10.5	10.5	10.5	0	10.5
SWSSU.US	Springwater Special Situations Corp Unit	20241018	10	10	10	10	0	10
SWTX.US	SpringWorks Therapeutics Inc	20241018	30.98	31.48	30.57	30.97	498994	30.97	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20241018	0.6589	0.69	0.6211	0.6301	421266	0.6301	down	down	correct
SY.US	So	20241018	1.04	1.0593	1	1.015	66205	1.015	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20241018	66.28	67.05	65.18	65.67	122505	65.67	down	down	correct
SYBX.US	Synlogic Inc	20241018	1.43	1.4893	1.41	1.41	3376	1.41	down	up	incorrect
SYNA.US	Synaptics Incorporated	20241018	73.46	73.46	69.93	71.05	725538	71.05	down	down	correct
SYPR.US	Sypris Solutions Inc	20241018	1.5	1.5464	1.5	1.54	12875	1.54	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20241018	1.95	1.9793	1.9387	1.96	123670	1.96	up	up	correct
SYTA.US	Siyata Mobile Inc	20241018	0.97	1.06	0.93	1.01	353084	1.01	up	up	correct
SYTAW.US	Siyata Mobile Inc	20241018	0.039	0.039	0.0362	0.0384	8150	0.0384	down	down	correct
TACT.US	TransAct Technologies Incorporated	20241018	4.49	4.49	4.375	4.46	9973	4.46	down	down	correct
TAIT.US	Taitron Components Incorporated	20241018	2.9	2.9434	2.9	2.91	1578	2.91	up	up	correct
TALK.US	Talkspace Inc	20241018	2.77	2.8	2.74	2.77	1108372	2.77
TALKW.US	Talkspace Inc	20241018	0.17	0.17	0.15	0.1628	11065	0.1628	down	down	correct
TANH.US	Tantech Holdings Ltd	20241018	0.1765	0.1865	0.1725	0.184	4493598	0.184	up	up	correct
TAOP.US	Taoping Inc	20241018	0.51	0.5871	0.491	0.544	310300	0.544	up	up	correct
TARA.US	Protara Therapeutics Inc	20241018	1.86	1.93	1.77	1.91	171327	1.91	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20241018	37.27	37.65	36.54	36.62	312722	36.62	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20241018	12.14	12.32	12	12.11	129737	12.11	down	up	incorrect
TATT.US	TAT Technologies Ltd	20241018	18.19	18.2	17.91	18.2	5164	18.2	up	up	correct
TAYD.US	Taylor Devices Inc	20241018	47.83	48.19	47.53	47.99	8817	47.99	up	up	correct
TBBK.US	The Bancorp Inc	20241018	58.95	59.105	58	58.21	501677	58.21	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20241018	3.64	3.7	3.54	3.66	641228	3.66	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20241018	0.1386	0.15	0.1025	0.12	32836	0.12	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20241018	17.25	17.6	17.212	17.48	56800	17.48	up	down	incorrect
TBLT.US	ToughBuilt Industries Inc	20241018	2.65	2.71	2.65	2.7	1706	2.7	up	up	correct
TBNK.US	Territorial Bancorp Inc	20241018	10.95	10.9701	10.87	10.95	6930	10.95
TBPH.US	Theravance Biopharma Inc	20241018	8.65	8.82	8.555	8.8	102008	8.8	up	up	correct
TC.US	TuanChe ADR	20241018	1.68	1.686	1.57	1.57	11079	1.57	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20241018	16.4	16.5	16.4	16.5	7100	16.5	up	down	incorrect
TCBI.US	Texas Capital Bancshares Inc	20241018	80.54	80.805	77.495	79.02	907458	79.02	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20241018	21.39	21.49	21.22	21.33	28200	21.33	down	down	correct
TCBK.US	TriCo Bancshares	20241018	45.77	45.77	44.75	44.85	90798	44.85	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20241018	14.96	15	14.96	15	7400	15	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20241018	28.6	28.6	27.94	27.94	17333	27.94	down	down	correct
TCCO.US	Technical Communications Corporation	20241018	0.08	0.08	0.08	0.08	0	0.08
TCMD.US	Tactile Systems Technology Inc	20241018	14.3	14.73	14.275	14.65	97493	14.65	up	up	correct
TCOM.US	Trip.com Group Limited	20241018	62.51	62.6371	60.76	61.25	4236143	61.25	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20241018	0.0707	0.0707	0.0684	0.0684	1084	0.0684	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20241018	8.24	8.35	8.2299	8.3	319628	8.3	up	down	incorrect
TCRX.US	Tscan Therapeutics Inc	20241018	5.26	5.39	5.16	5.37	87564	5.37	up	up	correct
TCX.US	Tucows Inc	20241018	19.64	19.95	19.585	19.72	24236	19.72	up	up	correct
TDS.US	PV	20241018	19.86	20.428	19.86	20.27	112345	20.27	up	up	correct
TDUP.US	ThredUp Inc	20241018	0.8	0.8096	0.7602	0.7799	145551	0.7799	down	down	correct
TDW.US	WT	20241018	0.06	0.06	0.05	0.0593	16542	0.0593	down	down	correct
TEAM.US	Atlassian Corporation Plc	20241018	188.79	193.88	186.53	191.7	1503500	191.7	up	down	incorrect
TECH.US	Bio	20241018	70.61	71.315	69.92	71.24	834004	71.24	up	up	correct
TECTP.US	Tectonic Financial Inc	20241018	10.455	10.455	10.455	10.455	0	10.455
TELA.US	TELA Bio Inc	20241018	2.52	2.53	2.38	2.53	51441	2.53	up	down	incorrect
TENB.US	Tenable Holdings Inc	20241018	42.6	43.285	42.5	42.65	643489	42.65	up	up	correct
TENX.US	Tenax Therapeutics Inc	20241018	3.88	3.95	3.85	3.95	43195	3.95	up	up	correct
TER.US	Teradyne Inc	20241018	127.83	128.135	125.23	126.04	1729392	126.04	down	up	incorrect
TERN.US	Terns Pharmaceuticals Inc	20241018	7.52	7.73	7.36	7.41	1119579	7.41	down	down	correct
TFC.US	PR	20241018	22.03	22.125	21.91	21.91	79439	21.91	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20241018	2.085	2.16	2.0401	2.07	13062	2.07	down	down	correct
TFSL.US	TFS Financial Corporation	20241018	13.28	13.28	13.11	13.12	172667	13.12	down	down	correct
TGLS.US	Tecnoglass Inc	20241018	77.72	78.82	76.83	78.1	186450	78.1	up	down	incorrect
TGTX.US	TG Therapeutics Inc	20241018	23.97	24.23	23.13	23.31	1996500	23.31	down	down	correct
TH.US	Target Hospitality Corp	20241018	7.65	7.65	7.45	7.48	313966	7.48	down	up	incorrect
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20241018	10.599	10.599	10.599	10.599	500	10.599
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20241018	10.5	10.5	10.5	10.5	0	10.5
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20241018	0.17	0.227	0.17	0.2249	11956	0.2249	up	up	correct
THFF.US	First Financial Corporation	20241018	44.9	44.9	43.91	43.91	28593	43.91	down	down	correct
THRM.US	Gentherm Incorporated	20241018	41.47	42.135	41.09	41.17	245888	41.17	down	down	correct
THRY.US	Thryv Holdings Inc	20241018	17.54	17.7	17.18	17.19	197790	17.19	down	down	correct
THTX.US	Theratechnologies Inc	20241018	1.3	1.35	1.29	1.33	65308	1.33	up	up	correct
TIGO.US	Millicom International Cellular S.A	20241018	27.07	27.55	26.98	27.49	132500	27.49	up	down	incorrect
TIGR.US	UP Fintech Holding Limited	20241018	7.9	8.14	7.02	7.22	29806250	7.22	down	down	correct
TIL.US	Instil Bio Inc	20241018	39.22	39.75	36.11	37.45	115800	37.45	down	down	correct
TILE.US	Interface Inc	20241018	19.92	20.15	19.81	20.12	299323	20.12	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20241018	26.4	26.4	26.4	26.4	0	26.4
TIPPX.US	Total Income + Real Estate Fund CL C	20241018	24.89	24.89	24.89	24.89	0	24.89
TIPRX.US	Totl In Rl Est A	20241018	26.89	26.89	26.89	26.89	0	26.89
TIPT.US	Tiptree Inc	20241018	20.97	21.1284	20.86	20.95	65134	20.95	down	up	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20241018	27.68	27.68	27.68	27.68	0	27.68
TIRX.US	Tian Ruixiang Holdings Ltd	20241018	1.82	1.9499	1.82	1.91	25593	1.91	up	up	correct
TITN.US	Titan Machinery Inc	20241018	14.94	15.04	14.84	14.97	143892	14.97	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20241018	0.29	0.29	0.259	0.2658	660641	0.2658	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20241018	6.37	7.3	6.335	7.29	375981	7.29	up	up	correct
TLF.US	Tandy Leather Factory Inc	20241018	4.5	4.5	4.33	4.33	13065	4.33	down	down	correct
TLIS.US	Talis Biomedical Corporation	20241018	1.85	1.85	1.85	1.85	285	1.85
TLRY.US	Tilray Inc	20241018	1.57	1.6	1.57	1.59	9902150	1.59	up	up	correct
TLS.US	Telos Corporation	20241018	3.74	3.84	3.72	3.81	224517	3.81	up	down	incorrect
TLSA.US	Tiziana Life Sciences PLC	20241018	0.876	0.9	0.842	0.879	127048	0.879	up	down	incorrect
TMC.US	TMC the metals company Inc	20241018	1.02	1.02	1	1.02	282808	1.02
TMCI.US	Treace Medical Concepts Inc	20241018	5.3	5.405	5.22	5.34	300548	5.34	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20241018	0.089	0.089	0.075	0.085	11500	0.085	down	down	correct
TMDX.US	TransMedics Group Inc	20241018	127.3	131.8699	126.53	126.6	944511	126.6	down	up	incorrect
TMUS.US	T	20241018	221.5	223.45	220.91	223.21	3334391	223.21	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20241018	35.15	36.11	34.9	35.34	1245473	35.34	up	up	correct
TNGX.US	Bctg Acquisition Corp	20241018	7.02	7.4646	6.96	7.46	605392	7.46	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20241018	0.1869	0.187	0.1618	0.18	32006461	0.18	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20241018	2.21	2.52	1.99	2.04	2728579	2.04	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20241018	0.331	0.3878	0.3149	0.37	139096	0.37	up	up	correct
TOIIW.US	The Oncology Institute Inc	20241018	0.02	0.0249	0.02	0.0249	1831	0.0249	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20241018	0.78	0.85	0.76	0.83	63137	0.83	up	up	correct
TOPS.US	Top Ships Inc	20241018	8.9	9.1	8.9	8.94	3288	8.94	up	down	incorrect
TOUR.US	Tuniu Corporation	20241018	1.2	1.24	1.15	1.18	406753	1.18	down	down	correct
TOWN.US	TowneBank	20241018	35.49	35.53	34.84	34.89	135430	34.89	down	down	correct
TPIC.US	TPI Composites Inc	20241018	4.27	4.55	4.17	4.275	493549	4.275	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20241018	1.13	1.16	1.09	1.1	4436101	1.1	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20241018	17.73	17.8	17.3139	17.44	57949	17.44	down	down	correct
TREE.US	LendingTree Inc	20241018	60.02	60.6	59.1	60.12	87618	60.12	up	up	correct
TRIB.US	Trinity Biotech plc	20241018	1.77	1.7827	1.67	1.71	57782	1.71	down	down	correct
TRIN.US	Trinity Capital Inc	20241018	13.84	13.95	13.84	13.9	829017	13.9	up	up	correct
TRIP.US	TripAdvisor Inc	20241018	15.26	15.6	15.1704	15.51	1220235	15.51	up	up	correct
TRMB.US	Trimble Inc	20241018	61.62	61.86	61.25	61.77	755269	61.77	up	down	incorrect
TRMD.US	TORM plc	20241018	30.01	30.11	29.68	30.02	887314	30.02	up	up	correct
TRMK.US	Trustmark Corporation	20241018	35.36	35.39	34.67	34.68	173228	34.68	down	down	correct
TRNS.US	Transcat Inc	20241018	131.3	132.977	130.96	132.45	78041	132.45	up	down	incorrect
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20241018	12.2	12.2	12.2	12.2	0	12.2
TROO.US	TROOPS Inc	20241018	2.285	2.285	2.23	2.23	2399	2.23	down	down	correct
TROW.US	T. Rowe Price Group Inc	20241018	113.23	115.97	112.88	115.63	1765058	115.63	up	up	correct
TRS.US	TriMas Corporation	20241018	28.2	28.4	27.9446	28.32	261075	28.32	up	down	incorrect
TRST.US	TrustCo Bank Corp NY	20241018	34.49	34.49	33.79	33.8	98285	33.8	down	down	correct
TRTN.US	PE	20241018	23.07	23.15	22.86	23.04	7455	23.04	down	down	correct
TRUE.US	TrueCar Inc	20241018	3.82	3.865	3.73	3.74	279769	3.74	down	down	correct
TRUP.US	Trupanion Inc	20241018	55.61	55.74	54.415	54.84	1441819	54.84	down	down	correct
TRVG.US	trivago N.V	20241018	1.68	1.6933	1.68	1.69	23342	1.69	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20241018	3.14	3.14	3.04	3.12	290212	3.12	down	down	correct
TRVN.US	Trevena Inc	20241018	2	2.41	1.93	1.93	4680	1.93	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20241018	14.04	14.165	13.61	14.06	56726	14.06	up	up	correct
TSBK.US	Timberland Bancorp Inc	20241018	31.5	31.5	30.605	30.7	6838	30.7	down	down	correct
TSCO.US	Tractor Supply Company	20241018	299.5	300.09	297.3	297.62	823620	297.62	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20241018	43.89	44.13	43.39	43.97	335881	43.97	up	down	incorrect
TSHA.US	Taysha Gene Therapies Inc	20241018	2.04	2.06	2.02	2.06	744661	2.06	up	up	correct
TSIFX.US	TSIFX	20241018	8.35	8.35	8.35	8.35	0	8.35
TSLA.US	Tesla Inc	20241018	220.71	222.28	219.23	220.7	49611871	220.7	down	down	correct
TSVT.US	2seventy bio Inc	20241018	5	5.03	4.93	4.99	146306	4.99	down	down	correct
TTD.US	The Trade Desk Inc	20241018	117.43	119.43	115.3	118.76	2627551	118.76	up	up	correct
TTEC.US	TTEC Holdings Inc	20241018	5.65	5.67	5.385	5.56	538206	5.56	down	down	correct
TTEK.US	Tetra Tech Inc	20241018	48.83	49.03	48.25	48.83	4701500	48.83
TTGT.US	TechTarget Inc	20241018	28.04	29.01	27.89	29	212693	29	up	up	correct
TTMI.US	TTM Technologies Inc	20241018	20.54	20.57	20.1705	20.45	663355	20.45	down	up	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20241018	4.77	4.805	4.53	4.79	32202	4.79	up	up	correct
TTOO.US	T2 Biosystems Inc	20241018	1.4	1.41	1.34	1.4	299697	1.4
TTSH.US	Tile Shop Holdings Inc. Common Stock	20241018	6.84	6.86	6.77	6.81	43547	6.81	down	down	correct
TTWO.US	Take	20241018	154.41	155.8	154.145	155.27	976777	155.27	up	up	correct
TURN.US	180 Degree Capital Corp	20241018	3.2194	3.29	3.21	3.2401	10159	3.2401	up	down	incorrect
TUSK.US	Mammoth Energy Services Inc	20241018	4.55	4.55	4.49	4.52	140176	4.52	down	down	correct
TVTX.US	Travere Therapeutics Inc	20241018	18.19	18.34	17.55	17.87	858289	17.87	down	down	correct
TW.US	Tradeweb Markets Inc	20241018	133.43	134.04	132.92	133.04	676896	133.04	down	down	correct
TWIN.US	Twin Disc Incorporated	20241018	12	12.25	11.85	12.01	14827	12.01	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20241018	4.42	4.43	4.4101	4.42	1052332	4.42
TWST.US	Twist Bioscience Corporation	20241018	45.59	46.9872	45.185	46.93	396159	46.93	up	down	incorrect
TXG.US	10x Genomics Inc	20241018	15.11	15.505	14.94	15.44	1808019	15.44	up	up	correct
TXMD.US	TherapeuticsMD Inc	20241018	1.6	1.6	1.57	1.6	8115	1.6
TXN.US	Texas Instruments Incorporated	20241018	199.48	199.96	196.74	198.47	4029500	198.47	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20241018	182.69	184.12	181.95	183.89	508865	183.89	up	up	correct
TYRA.US	Tyra Biosciences Inc	20241018	27	27.55	26.51	27.33	404059	27.33	up	up	correct
TZOO.US	Travelzoo	20241018	12.62	12.73	12.49	12.69	37262	12.69	up	up	correct
UAL.US	United Airlines Holdings Inc	20241018	73.87	74.95	72.9	74.15	8399400	74.15	up	up	correct
UBCP.US	United Bancorp Inc	20241018	12.28	12.28	12.28	12.28	800	12.28
UBFO.US	United Security Bancshares	20241018	8.73	8.82	8.695	8.8	20363	8.8	up	up	correct
UBOH.US	United Bancshares Inc	20241018	20.49	20.5	20.45	20.5	2700	20.5	up	up	correct
UBSI.US	United Bankshares Inc	20241018	38.27	38.27	37.55	37.71	406881	37.71	down	down	correct
UBX.US	Unity Biotechnology Inc	20241018	1.37	1.4	1.37	1.4	27193	1.4	up	up	correct
UCL.US	uCloudlink Group Inc	20241018	1.22	1.29	1.22	1.28	18818	1.28	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20241018	38.14	38.325	36.95	37.02	378456	37.02	down	up	incorrect
UDMY.US	Udemy Inc. Common Stock	20241018	8.05	8.385	7.92	8.32	574490	8.32	up	up	correct
UEIC.US	Universal Electronics Inc	20241018	8.065	8.19	7.93	8.19	37523	8.19	up	down	incorrect
UFCS.US	United Fire Group Inc	20241018	20.8	20.87	20.65	20.66	55608	20.66	down	down	correct
UFPI.US	UFP Industries Inc	20241018	135.56	135.915	133.82	133.95	228522	133.95	down	down	correct
UFPT.US	UFP Technologies Inc	20241018	311.1	312.4	301.89	302.43	73390	302.43	down	up	incorrect
UG.US	United	20241018	14.14	14.5638	13.27	13.84	12200	13.84	down	down	correct
UGRO.US	urban	20241018	1.5531	1.65	1.5531	1.64	21447	1.64	up	up	correct
UHAL.US	AMERCO	20241018	72.96	73	71.88	72.55	128687	72.55	down	down	correct
UK.US	Ucommune International Ltd	20241018	1.32	1.344	1.21	1.25	198538	1.25	down	down	correct
ULBI.US	Ultralife Corporation	20241018	9.22	9.42	9.021	9.1	31079	9.1	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20241018	6.4	7.08	6.305	6.99	4632305	6.99	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20241018	45.87	45.87	43.45	43.71	26177	43.71	down	down	correct
ULTA.US	Ulta Beauty Inc	20241018	376.01	376.03	363.6	368.92	880606	368.92	down	down	correct
UMBF.US	UMB Financial Corporation	20241018	111.76	111.76	109.19	109.35	368327	109.35	down	down	correct
UNAM.US	Unico American Corporation	20241018	0.055	0.055	0.055	0.055	0	0.055
UNB.US	Union Bankshares Inc	20241018	27.026	27.5	26.95	27.5	3175	27.1585	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20241018	0.4594	0.465	0.4214	0.429	1455254	0.429	down	down	correct
UNIT.US	Uniti Group Inc	20241018	5.73	5.78	5.58	5.62	1431077	5.62	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20241018	40.53	40.8109	38.93	39.2	35601	39.2	down	down	correct
UONE.US	Urban One Inc	20241018	1.4	1.43	1.38	1.405	47282	1.405	up	up	correct
UONEK.US	Urban One Inc	20241018	1.04	1.06	1.04	1.045	12155	1.045	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20241018	0.429	0.484	0.4085	0.4156	3684673	0.4156	down	down	correct
UPLD.US	Upland Software Inc	20241018	2.41	2.47	2.295	2.35	142973	2.35	down	down	correct
UPST.US	Upstart Holdings Inc	20241018	52.71	54.3	51.66	53.13	6311962	53.13	up	up	correct
UPWK.US	Upwork Inc	20241018	10.31	10.358	10.185	10.29	1015589	10.29	down	down	correct
URBN.US	Urban Outfitters Inc	20241018	37.76	37.81	37.06	37.34	690600	37.34	down	down	correct
URGN.US	UroGen Pharma Ltd	20241018	12.88	13	12.43	12.73	540856	12.73	down	down	correct
UROY.US	Uranium Royalty Corp	20241018	2.87	2.98	2.79	2.97	1963500	2.97	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20241018	43.8	44.2	43.55	43.7	881289	43.7	down	down	correct
USAU.US	U.S. Gold Corp	20241018	6.05	6.58	6.02	6.49	286012	6.49	up	up	correct
USCB.US	US Century Bank	20241018	14.97	15	14.775	14.935	25038	14.935	down	down	correct
USEG.US	U.S. Energy Corp	20241018	1.39	1.51	1.37	1.45	275943	1.45	up	up	correct
USIO.US	Usio Inc	20241018	1.4	1.42	1.4	1.41	6900	1.41	up	up	correct
USLM.US	United States Lime & Minerals Inc	20241018	104.51	105.5856	102.13	103.75	60465	103.75	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20241018	22.31	22.31	22.31	22.31	0	22.31
USQSX.US	USQ Core Real Estate Fund	20241018	22.4	22.4	22.4	22.4	0	22.4
UTHR.US	United Therapeutics Corporation	20241018	372.87	372.87	367.75	368.43	243247	368.43	down	down	correct
UTMD.US	Utah Medical Products Inc	20241018	65.86	66.355	65.41	66.3	21799	66.3	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20241018	0.012	0.012	0.012	0.012	0	0.012
UTSI.US	UTStarcom Holdings Corp	20241018	2.89	2.99	2.72	2.98	6248	2.98	up	up	correct
UVSP.US	Univest Financial Corporation	20241018	28.61	28.61	28.12	28.12	67856	28.12	down	down	correct
UXIN.US	Uxin Limited	20241018	6.1	6.88	5.75	5.95	777910	5.95	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20241018	41.74	42.75	41.74	42.31	9893	42.31	up	up	correct
VALN.US	Valneva SE	20241018	5.85	5.91	5.7301	5.8925	20151	5.8925	up	up	correct
VALU.US	Value Line Inc	20241018	51.97	54.14	51.585	53.65	8721	53.317	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20241018	0.06	0.06	0.002	0.002	4817	0.002	down	down	correct
VBNK.US	VersaBank Common Shares	20241018	15.4	15.41	14.98	15.31	28871	15.31	down	down	correct
VBTX.US	Veritex Holdings Inc	20241018	27.97	28.09	27.42	27.52	561197	27.52	down	down	correct
VC.US	Visteon Corporation	20241018	92.08	93.57	90.77	91.54	392869	91.54	down	down	correct
VCEL.US	Vericel Corporation	20241018	40.76	41.82	40.7	41.66	250030	41.66	up	up	correct
VCMIX.US	Versus Capital Multi	20241018	24.83	24.83	24.83	24.83	0	24.83
VCNX.US	Vaccinex Inc	20241018	2.55	2.66	2.42	2.53	25340	2.53	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20241018	28.25	28.25	28.25	28.25	0	28.25
VCTR.US	Victory Capital Holdings Inc	20241018	61.33	61.68	60.65	61.22	234838	61.22	down	up	incorrect
VCYT.US	Veracyte Inc	20241018	34.31	34.48	33.81	34.44	448885	34.44	up	up	correct
VECO.US	Veeco Instruments Inc	20241018	31.1	31.1	30.25	30.48	787481	30.48	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20241018	0.502	0.522	0.48	0.4801	57786	0.4801	down	down	correct
VEON.US	VEON Ltd	20241018	29.82	30.1	29.29	29.5	49210	29.5	down	down	correct
VERA.US	Vera Therapeutics Inc	20241018	39.95	41.77	39.35	41.16	476022	41.16	up	up	correct
VERB.US	Verb Technology Company Inc	20241018	10.97	11.12	10.29	10.41	139700	10.41	down	down	correct
VERI.US	Veritone Inc	20241018	4.12	4.49	4.12	4.25	575536	4.25	up	up	correct
VERO.US	Venus Concept Inc	20241018	0.44	0.4862	0.44	0.479	111955	0.479	up	up	correct
VERU.US	Veru Inc	20241018	0.8639	0.8699	0.825	0.8445	575636	0.8445	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20241018	5.47	5.735	5.39	5.65	586458	5.65	up	up	correct
VERX.US	Vertex Inc	20241018	43.03	43.135	42.56	42.85	483068	42.85	down	down	correct
VEV.US	Vicinity Motor Corp. Common Stock	20241018	0.0492	0.0548	0.043	0.0518	37518941	0.0518	up	up	correct
VFF.US	Village Farms International Inc	20241018	0.91	0.9361	0.91	0.9299	213741	0.9299	up	up	correct
VFLEX.US	VFLEX	20241018	27.18	27.18	27.18	27.18	0	27.18
VIASP.US	Via Renewables Inc	20241018	21	21.5	20.5	20.89	8500	20.89	down	down	correct
VIAV.US	Viavi Solutions Inc	20241018	9.37	9.435	9.27	9.34	717086	9.34	down	down	correct
VICR.US	Vicor Corporation	20241018	41.34	41.651	41	41.04	153513	41.04	down	down	correct
VINC.US	Vincerx Pharma Inc	20241018	0.3662	0.3878	0.3662	0.38	232846	0.38	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20241018	4.36	4.75	4.36	4.54	4268	4.54	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20241018	10.15	10.29	10.15	10.16	42824	10.16	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20241018	1.39	1.39	1.3	1.32	144602	1.32	down	down	correct
VIR.US	Vir Biotechnology Inc	20241018	7.75	7.8	7.5601	7.63	451390	7.63	down	up	incorrect
VIRC.US	Virco Mfg. Corporation	20241018	14.58	14.82	14.4457	14.82	75066	14.82	up	up	correct
VIRI.US	Virios Therapeutics Inc	20241018	4	4	3.85	3.86	119201	3.86	down	down	correct
VIRT.US	Virtu Financial Inc	20241018	32.84	33.22	32.78	32.98	768907	32.98	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20241018	0.223	0.235	0.2209	0.2298	163218	0.2298	up	up	correct
VISL.US	Vislink Technologies Inc	20241018	6.34	6.43	5.94	6.42	16947	6.23	up	down	incorrect
VITL.US	Vital Farms Inc	20241018	40.39	40.685	40.07	40.35	699910	40.35	down	down	correct
VIVE.US	Viveve Medical Inc	20241018	0.0005	0.0005	0.0005	0.0005	134	0.0005
VKTX.US	Viking Therapeutics Inc	20241018	65.12	66	64.42	65.8	1483172	65.8	up	down	incorrect
VLCN.US	Volcon Inc. Common stock	20241018	0.989	0.989	0.93	0.9302	209112	0.9302	down	down	correct
VLGEA.US	Village Super Market Inc	20241018	30.55	30.6	30.12	30.21	26840	30.21	down	down	correct
VLN.US	WT	20241018	0.0323	0.0323	0.028	0.0289	13457	0.0289	down	down	correct
VLY.US	Valley National Bancorp	20241018	9.52	9.52	9.36	9.38	3605707	9.38	down	down	correct
VLYPO.US	Valley National Bancorp	20241018	25.55	25.55	25.3	25.3	3600	25.3	down	down	correct
VLYPP.US	Valley National Bancorp	20241018	24.98	25.04	24.98	25.01	3000	25.01	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20241018	4.26	4.31	3.85	3.92	125467	3.92	down	down	correct
VMD.US	Viemed Healthcare Inc	20241018	9.26	9.305	9.11	9.19	108400	9.19	down	up	incorrect
VMEO.US	Vimeo Inc	20241018	4.92	4.96	4.91	4.93	634200	4.93	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20241018	4.73	4.93	4.68	4.91	650400	4.91	up	up	correct
VNET.US	21Vianet Group Inc	20241018	3.72	3.72	3.51	3.64	1096800	3.64	down	down	correct
VNO.US	PO	20241018	17.21	17.3	16.95	17.18	8293	17.18	down	down	correct
VNOM.US	Viper Energy Partners LP	20241018	51.82	52	51.23	51.29	673679	51.29	down	up	incorrect
VOD.US	Vodafone Group Plc	20241018	9.74	9.79	9.72	9.76	2949800	9.76	up	up	correct
VOR.US	Vor Biopharma Inc	20241018	0.71	0.73	0.6826	0.69	280384	0.69	down	down	correct
VOXX.US	VOXX International Corporation	20241018	7.71	7.71	7.38	7.54	174600	7.54	down	down	correct
VRA.US	Vera Bradley Inc	20241018	5.43	5.43	5.28	5.34	328600	5.34	down	up	incorrect
VRAR.US	The Glimpse Group Inc. Common Stock	20241018	0.67	0.68	0.622	0.64	39600	0.64	down	up	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20241018	1.49	1.6	1.47	1.6	366300	1.6	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20241018	24.24	25.385	24.03	24.98	929855	24.98	up	down	incorrect
VREX.US	Varex Imaging Corporation	20241018	12.13	12.376	12.02	12.35	292700	12.35	up	up	correct
VRM.US	Vroom Inc	20241018	9.19	9.29	8.811	9.01	29300	9.01	down	down	correct
VRME.US	VerifyMe Inc	20241018	1.4	1.4799	1.3676	1.42	26500	1.42	up	up	correct
VRNA.US	Verona Pharma plc	20241018	34.65	35.285	34.33	34.63	994700	34.63	down	down	correct
VRNS.US	Varonis Systems Inc	20241018	59.65	59.96	59.04	59.43	924000	59.43	down	up	incorrect
VRNT.US	Verint Systems Inc	20241018	23.07	23.2	22.73	22.87	687700	22.87	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20241018	0.639	0.69	0.621	0.68	162800	0.68	up	up	correct
VRRM.US	Verra Mobility Corporation	20241018	27.8	27.8	27.07	27.12	1070500	27.12	down	down	correct
VRSK.US	Verisk Analytics Inc	20241018	267.29	268.99	266.36	267.62	439200	267.62	up	up	correct
VRSN.US	VeriSign Inc	20241018	185.9	188.24	185.87	187.72	420700	187.72	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20241018	223.99	225.41	221.86	224.15	23600	224.15	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20241018	498.3	498.63	480.79	483	2260100	483	down	down	correct
VS.US	Versus Systems Inc	20241018	2.82	3.66	2.7755	3.03	2528775	3.03	up	up	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20241018	11.31	11.31	11.31	11.31	0	11.31
VSAT.US	Viasat Inc	20241018	11.64	11.76	11.06	11.12	1905200	11.12	down	down	correct
VSEC.US	VSE Corporation	20241018	103.17	105.15	101.79	104.08	515162	104.08	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20241018	5.77	5.77	5.77	5.77	0	5.77
VSLCX.US	Invesco Senior Loan Fund Class C	20241018	5.79	5.79	5.79	5.79	0	5.79
VSLYX.US	If Inv Snr Fnd Y	20241018	5.77	5.77	5.77	5.77	0	5.77
VSSYW.US	Versus Systems Inc	20241018	0.072	0.1	0.063	0.088	117800	0.088	up	up	correct
VSTA.US	Vasta Platform Limited	20241018	2.4901	2.5568	2.4901	2.5568	1074	2.5568	up	up	correct
VSTM.US	Verastem Inc	20241018	2.66	2.96	2.54	2.96	1952600	2.96	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20241018	3.07	3.24	3.06	3.07	208499	3.07
VTNR.US	Vertex Energy Inc	20241018	0.055	0.065	0.054	0.06	1133921	0.06	up	down	incorrect
VTRS.US	Viatris Inc	20241018	11.61	11.77	11.51	11.76	4684100	11.76	up	up	correct
VTSI.US	VirTra Inc	20241018	6.63	6.72	6.43	6.52	41100	6.52	down	down	correct
VTVT.US	vTv Therapeutics Inc	20241018	13.83	14.14	13.83	14.14	1100	14.14	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20241018	2.47	2.58	2.45	2.54	376700	2.54	up	up	correct
VUZI.US	Vuzix Corporation	20241018	1.31	1.39	1.3	1.3	588500	1.3	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20241018	2.45	2.74	2.401	2.67	187800	2.67	up	up	correct
VVPR.US	VivoPower International PLC	20241018	0.869	0.91	0.851	0.9	147200	0.9	up	up	correct
VXRT.US	Vaxart Inc	20241018	0.8	0.829	0.781	0.8197	836656	0.8197	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20241018	8.04	8.28	7.98	8.07	414000	8.07	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20241018	2.17	2.29	2.122	2.215	85700	2.215	up	up	correct
WABC.US	Westamerica Bancorporation	20241018	52.31	52.94	51.67	51.8	115584	51.8	down	down	correct
WAFD.US	Washington Federal Inc	20241018	36	36.96	35.67	36.17	434100	36.17	up	up	correct
WAFDP.US	Washington Federal Inc	20241018	19.05	19.27	19.05	19.15	17600	19.15	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20241018	1.91	1.91	1.82	1.82	3200	1.82	down	down	correct
WAL.US	PA	20241018	20.8	20.8699	20.71	20.77	28492	20.77	down	down	correct
WALD.US	Waldencast Acquisition Corp	20241018	3.43	3.5	3.27	3.42	51000	3.42	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20241018	0.111	0.111	0.111	0.111	0	0.111
WASH.US	Washington Trust Bancorp Inc	20241018	33.62	33.65	33.1	33.1	64100	33.1	down	down	correct
WATT.US	Energous Corporation	20241018	0.6	0.6	0.56	0.58	207309	0.58	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20241018	7.78	7.78	6.86	7.52	92242	7.52	down	down	correct
WB.US	Weibo Corporation	20241018	9.33	9.54	9.08	9.09	1810500	9.09	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20241018	10.67	10.89	10.3215	10.79	21827279	10.79	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20241018	33.32	33.564	33.27	33.42	47200	33.42	up	up	correct
WDAY.US	Workday Inc	20241018	243.27	245.76	242.18	244.48	955800	244.48	up	down	incorrect
WDC.US	Western Digital Corporation	20241018	67.92	68.2	66.66	67.03	2949100	67.03	down	down	correct
WDFC.US	WD	20241018	249.72	258	247	251.25	303400	251.25	up	up	correct
WEN.US	The Wendy's Company	20241018	19.66	19.83	19.59	19.7	3275100	19.7	up	up	correct
WERN.US	Werner Enterprises Inc	20241018	37.69	37.99	37.34	37.77	534100	37.77	up	up	correct
WEYS.US	Weyco Group Inc	20241018	34.75	35.45	34.33	35	12000	35	up	up	correct
WFC.US	PD	20241018	20.23	20.25	20	20.05	110903	20.05	down	down	correct
WFCF.US	Where Food Comes From Inc	20241018	11.42	11.44	10.68	11.23	5800	11.23	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20241018	17.21	17.21	17.21	17.21	0	17.1117
WFRD.US	Weatherford International plc Ordinary Shares	20241018	90.42	90.58	84.82	85.22	1658100	85.22	down	down	correct
WHF.US	WhiteHorse Finance Inc	20241018	11.9	11.96	11.85	11.91	43000	11.91	up	up	correct
WHLM.US	Wilhelmina International Inc	20241018	3.79	3.79	3.76	3.76	4900	3.76	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20241018	10.4	12.49	10.12	11.92	851900	11.92	up	down	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20241018	25.73	25.83	25.6	25.8	1900	25.8	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20241018	3.31	3.31	3.179	3.31	5200	3.31
WILC.US	G. Willi	20241018	11.84	11.84	11.56	11.63	1600	11.63	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20241018	0.92	0.92	0.886	0.91	251400	0.91	down	down	correct
WINA.US	Winmark Corporation	20241018	384.45	386.5	380.14	385.77	17400	385.77	up	up	correct
WING.US	Wingstop Inc	20241018	374.8	377.3	369.308	370.69	297300	370.69	down	down	correct
WINT.US	Windtree Therapeutics Inc	20241018	1.06	1.14	0.85	0.9133	4335664	0.9133	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20241018	11.75	11.75	11.75	11.75	0	11.75
WINVU.US	WinVest Acquisition Corp Unit	20241018	11.26	11.26	11.26	11.26	0	11.26
WISA.US	Summit Wireless Technologies Inc	20241018	1.84	1.87	1.73	1.84	250600	1.84
WIX.US	Wix.com Ltd	20241018	179	179	170.99	173.39	442400	173.39	down	down	correct
WKEY.US	WISeKey International Holding AG	20241018	2.18	2.2	2.15	2.18	8500	2.18
WKHS.US	Workhorse Group Inc	20241018	0.8	0.83	0.77	0.8266	934519	0.8266	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20241018	0.537	0.73	0.531	0.71	621700	0.71	up	up	correct
WLDN.US	Willdan Group Inc	20241018	46.32	46.64	45.91	46.08	168100	46.08	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20241018	198.56	205.31	198.5	202.95	58900	202.95	up	down	incorrect
WMG.US	Warner Music Group Corp	20241018	32.4	32.5	32.09	32.41	709400	32.41	up	down	incorrect
WMPN.US	William Penn Bancorporation	20241018	12.04	12.65	12.04	12.58	29071	12.55	up	up	correct
WNEB.US	Western New England Bancorp Inc	20241018	8.82	8.89	8.82	8.87	12100	8.87	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20241018	0.78	0.798	0.7623	0.77	73053	0.77	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20241018	4.63	5.075	4.63	4.93	3907700	4.93	up	up	correct
WORX.US	SCWorx Corp	20241018	1.35	1.4291	1.28	1.38	101717	1.38	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20241018	4.44	4.48	4.37	4.41	29600	4.41	down	down	correct
WRAP.US	Wrap Technologies Inc	20241018	1.82	1.9	1.76	1.8	296900	1.8	down	down	correct
WRLD.US	World Acceptance Corporation	20241018	119.51	119.51	118.28	119.33	14800	119.33	down	down	correct
WSBC.US	WesBanco Inc	20241018	31.95	31.95	31.35	31.46	340100	31.46	down	down	correct
WSBCP.US	WesBanco Inc	20241018	25.22	25.28	24.42	25.24	30500	25.24	up	up	correct
WSBF.US	Waterstone Financial Inc	20241018	15.03	15.03	14.76	14.82	21200	14.82	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20241018	37.18	37.41	36.58	37.33	2494100	37.33	up	up	correct
WSFS.US	WSFS Financial Corporation	20241018	52.79	52.79	51.9	51.97	213167	51.97	down	up	incorrect
WTBA.US	West Bancorporation Inc	20241018	20.67	20.67	20.04	20.18	21234	20.18	down	down	correct
WTER.US	The Alkaline Water Company Inc	20241018	0.0002	0.08	0.0002	0.051	56200	0.051	up	up	correct
WTFC.US	Wintrust Financial Corporation	20241018	116.85	116.875	115.04	115.37	415681	115.37	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20241018	25.05	25.05	24.9861	25.05	9212	25.05
WTFCP.US	Wintrust Financial Corporation	20241018	25.23	25.23	25.19	25.19	28484	25.19	down	down	correct
WTW.US	Weight Watchers International Inc	20241018	290.16	292	288.63	290.03	437800	290.03	down	down	correct
WVE.US	Wave Life Sciences Ltd	20241018	14.66	15.39	14.25	15.31	2033700	15.31	up	up	correct
WVFC.US	WVS Financial Corp	20241018	12.98	12.98	12.7	12.7	200	12.7	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20241018	3.54	3.54	3.54	3.54	300	3.54
WVVIP.US	Willamette Valley Vineyards Inc	20241018	3.851	3.851	3.5	3.78	2600	3.78	down	down	correct
WW.US	WW International Inc	20241018	1.39	1.46	1.27	1.32	4546300	1.32	down	down	correct
WWD.US	Woodward Inc	20241018	166.1	166.1	164.46	165	183700	165	down	down	correct
WYNN.US	Wynn Resorts Limited	20241018	99.61	101.32	99.17	99.44	2269800	99.44	down	up	incorrect
XAIR.US	Beyond Air Inc	20241018	0.345	0.345	0.325	0.336	406700	0.336	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20241018	3.57	3.8199	3.57	3.8199	4310	3.8199	up	down	incorrect
XCAPX.US	ACAP Strategic Fund	20241018	22.99	22.99	22.99	22.99	0	22.99
XCUR.US	Exicure Inc	20241018	2.9	2.9	2.59	2.68	24400	2.68	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20241018	17.34	17.34	17.34	17.34	0	17.34
XEL.US	Xcel Energy Inc	20241018	63.16	64.68	62.92	64.07	3651800	64.07	up	down	incorrect
XELA.US	Exela Technologies Inc	20241018	1.99	2.06	1.97	1.97	77700	1.97	down	down	correct
XELB.US	Xcel Brands Inc	20241018	0.79	0.7934	0.7548	0.7899	48500	0.7899	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20241018	43.38	45.52	43.05	44.86	483400	44.86	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20241018	3.04	3.116	3.025	3.06	936645	3.06	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20241018	0.497	0.525	0.48	0.52	1176900	0.52	up	up	correct
XGN.US	Exagen Inc	20241018	2.78	2.95	2.78	2.88	13000	2.88	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20241018	9.6	9.6	9.6	9.6	0	9.6
XLO.US	Xilio Therapeutics Inc. Common Stock	20241018	0.731	0.81	0.731	0.779	155600	0.779	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20241018	20.55	21.49	20.54	20.9	1086726	20.9	up	down	incorrect
XNCR.US	Xencor Inc	20241018	21.51	21.98	21.48	21.78	253400	21.78	up	up	correct
XNET.US	Xunlei Limited	20241018	1.98	2.15	1.98	2	253700	2	up	down	incorrect
XOMA.US	XOMA Corporation	20241018	28.89	30	28.89	29.4	9888	29.4	up	up	correct
XOMAO.US	XOMA Corporation	20241018	25.58	25.639	25.518	25.593	1900	25.593	up	up	correct
XOMAP.US	XOMA Corporation	20241018	26.407	26.407	26.3	26.3	1300	26.3	down	down	correct
XONE.US	The ExOne Company	20241018	49.7375	49.74	49.73	49.73	22689	49.73	down	down	correct
XOS.US	Xos Inc	20241018	4.71	4.71	4.55	4.71	12100	4.71
XOSWW.US	Xos Equity Warrants	20241018	0.0256	0.0275	0.0201	0.025	258642	0.025	down	down	correct
XP.US	XP Inc	20241018	18.28	18.37	18.055	18.15	2805100	18.15	down	down	correct
XPEL.US	XPEL Inc	20241018	42.98	43	42.29	42.61	91700	42.61	down	down	correct
XPER.US	Xperi Holding Corporation	20241018	9.63	9.745	9.51	9.54	251200	9.54	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20241018	5.77	5.77	5.77	5.77	0	5.77
XRAY.US	DENTSPLY SIRONA Inc	20241018	24.39	24.81	24.31	24.73	1803600	24.73	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20241018	1.87	2.027	1.84	1.88	51900	1.88	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20241018	11.1	11.29	10.74	10.79	2428200	10.79	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20241018	9.7	9.7	9.7	9.7	0	9.7
XSICX.US	Voya Senior Income Fund Class	20241018	9.67	9.67	9.67	9.67	0	9.67
XSIIX.US	ING Senior Incm Fd	20241018	9.65	9.65	9.65	9.65	0	9.65
XSIWX.US	ING Senior Incm Fd	20241018	9.71	9.71	9.71	9.71	0	9.71
XSLCX.US	Invesco Senior Loan Fund Class	20241018	5.77	5.77	5.77	5.77	0	5.77
XTLB.US	XTL Biopharmaceuticals Ltd	20241018	2.1	2.17	1.98	2.09	14900	2.09	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20241018	0.103	0.11	0.0925	0.1049	4946933	0.1049	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20241018	1.28	1.36	1.2423	1.33	67589	1.33	up	up	correct
YI.US	111 Inc	20241018	0.82	0.82	0.77	0.81	144100	0.81	down	down	correct
YJ.US	Yunji Inc	20241018	2.1	2.1	2.07	2.1	900	2.1
YMAB.US	Y	20241018	14.22	14.67	14.1	14.45	171200	14.45	up	up	correct
YORW.US	The York Water Company	20241018	37.86	38.06	37.49	37.92	35500	37.92	up	up	correct
YQ.US	17 Education & Technology Group Inc	20241018	2.52	2.54	2.51	2.54	5700	2.54	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20241018	0.81	1.1	0.76	0.95	16900	0.95	up	down	incorrect
YTRA.US	Yatra Online Inc	20241018	1.67	1.7	1.67	1.69	35100	1.69	up	down	incorrect
YY.US	JOYY Inc	20241018	33.83	34.08	33.48	33.53	354700	33.53	down	down	correct
Z.US	Zillow Group Inc	20241018	62.6	64.1	61.82	63.71	2032800	63.71	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20241018	377.49	378.33	373.89	375.45	222100	375.45	down	down	correct
ZCMD.US	Zhongchao Inc	20241018	1.51	1.55	1.51	1.532	2400	1.532	up	down	incorrect
ZD.US	Ziff Davis Inc.	20241018	47.51	47.85	46.76	46.98	1160000	46.98	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20241018	1.44	1.55	1.44	1.53	19400	1.53	up	up	correct
ZEUS.US	Olympic Steel Inc	20241018	39.87	40	38.85	39.2	127200	39.2	down	down	correct
ZG.US	Zillow Group Inc	20241018	60.49	62.03	60.1	61.67	310400	61.67	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20241018	10.51	10.725	10.465	10.61	3493900	10.61	up	up	correct
ZION.US	Zions Bancorporation National Association	20241018	50.94	51.45	50.7	51.25	1502800	51.25	up	down	incorrect
ZIONL.US	ZIONL	20241018	25.85	25.9	25.81	25.9	3100	25.9	up	down	incorrect
ZIONO.US	Zions Bancorporation National Association	20241018	27.01	27.01	26.77	26.77	700	26.77	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20241018	22.325	22.4	22.325	22.4	2993	22.4	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20241018	21.25	21.25	18.71	20	3673	20	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20241018	0.5589	0.5589	0.5589	0.5589	100	0.5589
ZKIN.US	ZK International Group Co. Ltd	20241018	0.588	0.613	0.569	0.6	144400	0.6	up	up	correct
ZLAB.US	Zai Lab Limited	20241018	27.99	28.8	27.34	27.49	1025200	27.49	down	down	correct
ZM.US	Zoom Video Communications Inc	20241018	70.39	70.74	70.15	70.52	1444800	70.52	up	down	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20241018	2.99	3.15	2.961	3.14	1700500	3.14	up	up	correct
ZS.US	Zscaler Inc	20241018	189.29	191.61	187.54	190.01	1131100	190.01	up	up	correct
ZUMZ.US	Zumiez Inc	20241018	23.13	23.13	22.3	22.35	168200	22.35	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20241018	12.18	105.71	12.18	86.49	85768	86.49	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20241018	15	20	15	16	400	16	up	up	correct
ZYXI.US	Zynex Inc	20241018	7.98	8.09	7.94	8.03	82600	8.03	up	up	correct