CollectAI

close-nasdaq_stocks

2024/10/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20241021	6.4	6.4	6.4	6.4	0	6.4
AACG.US	ATA Creativity Global	20241021	1	1	0.9501	0.9862	23263	0.9862	down	down	correct
AADI.US	Aadi Bioscience Inc	20241021	2.14	2.14	2.05	2.1	112796	2.1	down	down	correct
AAIDX.US	AAIDX	20241021	20.34	20.34	20.34	20.34	0	20.34
AAL.US	American Airlines Group Inc	20241021	12.98	13.1	12.78	12.97	27952600	12.97	down	down	correct
AAME.US	Atlantic American Corporation	20241021	1.6847	1.7	1.62	1.6999	1368	1.6999	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20241021	18.57	18.75	17.8	18.51	1878620	18.51	down	down	correct
AAON.US	AAON Inc	20241021	109.6	110.08	108.75	109.81	282471	109.81	up	up	correct
AAPL.US	Apple Inc	20241021	234.45	236.85	234.45	236.48	36254500	236.48	up	up	correct
AATC.US	Image Sensing Systems Inc	20241021	7.3	7.49	7.3	7.49	2903	7.49	up	up	correct
ABCB.US	Ameris Bancorp	20241021	64.71	64.71	62.35	62.41	296022	62.41	down	down	correct
ABCL.US	AbCellera Biologics Inc	20241021	2.9	2.92	2.7101	2.77	2065807	2.77	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20241021	6.67	6.74	6.54	6.55	81264	6.55	down	down	correct
ABNB.US	Airbnb Inc	20241021	135.66	137.99	135.13	137.19	2900530	137.19	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20241021	2.85	2.95	2.64	2.7	180959	2.7	down	down	correct
ABR.US	PF	20241021	20.13	20.18	19.889	20.04	21659	20.04	down	down	correct
ABSI.US	Absci Corporation Common Stock	20241021	4.19	4.2	3.97	4.04	722476	4.04	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20241021	4.15	4.15	3.98	4.07	787630	4.07	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20241021	0.55	0.558	0.5281	0.54	35100	0.54	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20241021	15.3	15.56	14.53	14.76	1583839	14.76	down	up	incorrect
ACB.US	Aurora Cannabis Inc	20241021	5.58	5.6002	5.445	5.51	546892	5.51	down	down	correct
ACCD.US	Accolade Inc	20241021	3.46	3.49	3.34	3.38	1085234	3.38	down	down	correct
ACET.US	Adicet Bio Inc	20241021	1.46	1.51	1.42	1.49	238301	1.49	up	up	correct
ACGL.US	Arch Capital Group Ltd	20241021	108.53	109.61	107.96	108.5	1302308	108.5	down	up	incorrect
ACGLN.US	Arch Capital Group Ltd	20241021	20.45	20.689	20.141	20.475	33800	20.475	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20241021	23.55	23.65	23.12	23.43	47200	23.43	down	up	incorrect
ACHC.US	Acadia Healthcare Company Inc	20241021	52.31	54.1504	51.75	53.16	2263718	53.16	up	up	correct
ACHL.US	Achilles Therapeutics plc	20241021	1.005	1.01	0.974	0.992	51863	0.992	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20241021	5.01	5.08	4.94	4.98	47258	4.98	down	down	correct
ACIU.US	AC Immune SA	20241021	3.14	3.2396	3.03	3.07	123784	3.07	down	down	correct
ACIW.US	ACI Worldwide Inc	20241021	50.65	50.665	48.97	49.02	617392	49.02	down	up	incorrect
ACLS.US	Axcelis Technologies Inc	20241021	92	92.3113	90.45	91.4	432550	91.4	down	down	correct
ACMR.US	ACM Research Inc	20241021	19.15	19.43	18.99	19.15	738584	19.15
ACNB.US	ACNB Corporation	20241021	43.01	43.01	42.24	42.24	8360	42.24	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20241021	1.19	1.22	1.17	1.21	210867	1.21	up	up	correct
ACST.US	Acasti Pharma Inc	20241021	3.27	3.3882	3.12	3.22	21347	3.22	down	up	incorrect
ACT.US	Enact Holdings Inc. Common Stock	20241021	36.63	36.725	35.97	36.02	197067	36.02	down	down	correct
ACTG.US	Acacia Research Corporation	20241021	4.9	5.36	4.788	4.79	388562	4.79	down	down	correct
ACVA.US	ACV Auctions Inc	20241021	18.96	19.05	18.59	18.59	658217	18.59	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20241021	2.01	2.02	1.92	1.96	76714	1.96	down	down	correct
ADAG.US	Adagene Inc	20241021	2.68	2.7	2.43	2.7	28986	2.7	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20241021	0.84	0.85	0.82	0.8238	963142	0.8238	down	down	correct
ADBE.US	Adobe Inc	20241021	494.6	500.6499	492.96	497.71	1679657	497.71	up	up	correct
ADC.US	PA	20241021	21.56	21.7129	21.35	21.38	50344	21.2915	down	down	correct
ADI.US	Analog Devices Inc	20241021	226.3	226.41	222.41	225.67	2212385	225.67	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20241021	1.04	1.1	1.03	1.07	297521	1.07	up	up	correct
ADMA.US	ADMA Biologics Inc	20241021	15.69	15.96	15.33	15.62	3413679	15.62	down	up	incorrect
ADN.US	Advent Technologies Holdings Inc	20241021	1.84	1.87	1.76	1.82	25300	1.82	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20241021	0.0091	0.013	0.0063	0.0097	43017	0.0097	up	up	correct
ADP.US	Automatic Data Processing Inc	20241021	291.73	291.99	289.175	290.91	1044404	290.91	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20241021	4.61	4.62	4.445	4.55	968408	4.55	down	down	correct
ADSK.US	Autodesk Inc	20241021	291.36	293.745	288.8	289.78	1254454	289.78	down	down	correct
ADTN.US	ADTRAN Inc	20241021	6.32	6.36	6.22	6.26	309044	6.26	down	down	correct
ADTX.US	Aditxt Inc	20241021	1.11	1.19	1.055	1.09	4691382	1.09	down	down	correct
ADUS.US	Addus HomeCare Corporation	20241021	131.62	131.97	130.26	130.95	76524	130.95	down	down	correct
ADV.US	Advantage Solutions Inc	20241021	3.12	3.155	2.995	3.02	403811	3.02	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20241021	8.44	8.53	8.18	8.26	211367	8.26	down	down	correct
ADVWW.US	Advantage Solutions Inc	20241021	0.0299	0.0299	0.0262	0.0285	18125	0.0285	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20241021	10.89	10.904	10.185	10.3	41907	10.3	down	down	correct
ADXS.US	Advaxis Inc	20241021	0.1051	0.1051	0.027	0.027	274	0.027	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20241021	11.3	11.3	11.3	11.3	0	11.3
AEHL.US	Antelope Enterprise Holdings Limited	20241021	0.4944	0.56	0.485	0.5263	1027665	0.5263	up	up	correct
AEHR.US	Aehr Test Systems	20241021	15.57	15.78	14.93	15.73	1092960	15.73	up	up	correct
AEI.US	Alset EHome International Inc	20241021	1.54	1.8	1.54	1.79	70991	1.79	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20241021	109.86	111.05	107.9	108.69	134719	108.69	down	down	correct
AEMD.US	Aethlon Medical Inc	20241021	0.391	0.41	0.3778	0.4074	421112	0.4074	up	down	incorrect
AEP.US	American Electric Power Company Inc	20241021	100.78	101.08	99.66	100.16	2548122	100.16	down	down	correct
AEYE.US	AudioEye Inc	20241021	25.8	29.25	25.77	27.85	394452	27.85	up	up	correct
AFBI.US	Affinity Bancshares Inc	20241021	21.3	21.38	21.25	21.25	8926	21.25	down	down	correct
AFCG.US	AFC Gamma Inc	20241021	10.37	10.37	10.11	10.14	165361	10.14	down	down	correct
AFIB.US	Acutus Medical Inc	20241021	0.14	0.18	0.125	0.16	174133	0.16	up	up	correct
AFMD.US	Affimed N.V	20241021	3.61	3.61	3.369	3.4	58990	3.4	down	down	correct
AFRM.US	Affirm Holdings Inc	20241021	45.24	46	43.42	43.65	5793407	43.65	down	up	incorrect
AFYA.US	Afya Limited	20241021	16.27	16.49	16.205	16.47	114032	16.47	up	down	incorrect
AGEN.US	Agenus Inc	20241021	4.64	4.65	4.34	4.5	304229	4.5	down	up	incorrect
AGFY.US	Agrify Corporation	20241021	3.94	4.14	3.52	3.74	54800	3.74	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20241021	45.44	46.05	45.19	45.66	528732	45.66	up	up	correct
AGMH.US	AGM Group Holdings Inc	20241021	1.75	1.88	1.75	1.79	148341	1.79	up	up	correct
AGNC.US	AGNC Investment Corp	20241021	10.59	10.59	10.35	10.38	19153199	10.38	down	down	correct
AGNCM.US	AGNC Investment Corp	20241021	25	25	24.85	24.95	14700	24.95	down	down	correct
AGNCN.US	AGNC Investment Corp	20241021	25.56	25.6182	25.44	25.5	16920	25.5	down	down	correct
AGNCO.US	AGNC Investment Corp	20241021	25.15	25.25	25.15	25.18	48515	25.18	up	up	correct
AGNCP.US	AGNC Investment Corp.	20241021	24.5	24.6	24.5	24.59	36500	24.59	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20241021	0.059	0.062	0.055	0.056	27277580	0.056	down	down	correct
AGYS.US	Agilysys Inc	20241021	123.55	123.95	116.58	117.44	244520	117.44	down	down	correct
AHCO.US	AdaptHealth Corp	20241021	10.95	10.96	10.73	10.85	861813	10.85	down	down	correct
AIHS.US	Senmiao Technology Limited	20241021	0.85	0.911	0.81	0.887	60118	0.887	up	up	correct
AIP.US	Arteris Inc. Common Stock	20241021	7.11	7.21	6.94	7.19	52695	7.19	up	up	correct
AIRG.US	Airgain Inc	20241021	9.52	9.5741	8.83	8.83	44126	8.83	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20241021	5.85	6.11	5.6844	5.71	149991	5.71	down	down	correct
AIRT.US	Air T Inc	20241021	15.8	17.84	15.8	17.67	31154	17.67	up	up	correct
AIRTP.US	Air T Inc	20241021	17.48	17.48	17.48	17.48	500	17.48
AKAM.US	Akamai Technologies Inc	20241021	106.5	106.76	105.4	106.15	1391996	106.15	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20241021	1.34	1.37	1.335	1.37	1107078	1.37	up	up	correct
AKRO.US	Akero Therapeutics Inc	20241021	30.95	31.115	30.31	30.9	484466	30.9	down	down	correct
AKTS.US	Akoustis Technologies Inc	20241021	0.0673	0.069	0.066	0.0673	5797692	0.0673
AKTX.US	Akari Therapeutics Plc	20241021	2.23	2.3263	2.14	2.16	8912	2.16	down	down	correct
AKYA.US	Akoya Biosciences Inc	20241021	3.11	3.18	3	3.01	142635	3.01	down	down	correct
ALCO.US	Alico Inc	20241021	26.57	26.57	25.87	25.87	19576	25.87	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20241021	5.63	5.7	5.48	5.53	408899	5.53	down	down	correct
ALEC.US	Alector Inc	20241021	4.99	4.99	4.505	4.61	455733	4.61	down	down	correct
ALF.US	Alfi Inc	20241021	10.02	10.02	10.01	10.01	16502	10.01	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20241021	20.65	20.65	19.71	19.97	2085044	19.97	down	down	correct
ALGN.US	Align Technology Inc	20241021	219.47	220	215.24	216.56	768100	216.56	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20241021	7.3782	7.3782	7.09	7.29	10061	7.29	down	up	incorrect
ALGT.US	Allegiant Travel Company	20241021	64.4	64.4	62.8609	63.38	402986	63.38	down	down	correct
ALHC.US	Alignment Healthcare Inc	20241021	10.88	10.9853	10.43	10.45	868965	10.45	down	down	correct
ALKS.US	Alkermes plc	20241021	28.16	28.32	27.43	27.71	1297579	27.71	down	down	correct
ALKT.US	Alkami Technology Inc	20241021	36.41	38.8099	36.41	38.21	1765104	38.21	up	up	correct
ALLK.US	Allakos Inc	20241021	0.666	0.885	0.666	0.8533	1342982	0.8533	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20241021	2.82	2.9	2.78	2.8	1567712	2.8	down	down	correct
ALLT.US	Allot Ltd	20241021	3.5	3.7	3.42	3.51	171570	3.51	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20241021	294.33	295.39	288.34	292.01	1381700	292.01	down	down	correct
ALOT.US	AstroNova Inc	20241021	14	14.2	13.495	14	13905	14
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20241021	0.08	0.08	0.0107	0.0107	689902	0.0107	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20241021	53.61	53.9699	53.21	53.65	221031	53.65	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20241021	3.62	3.7	3.5601	3.57	33845	3.57	down	down	correct
ALRS.US	Alerus Financial Corporation	20241021	24.24	24.24	23.33	23.35	79399	23.35	down	up	incorrect
ALT.US	Altimmune Inc	20241021	6.9	6.97	6.63	6.9	1214025	6.9
ALTM.US	Altus Midstream Company	20241021	5.54	5.54	5.51	5.52	25300900	5.52	down	down	correct
ALTO.US	Alto Ingredients Inc	20241021	1.74	1.94	1.73	1.74	1313900	1.74
ALTR.US	Altair Engineering Inc	20241021	95.19	96.37	94.15	95.18	325448	95.18	down	down	correct
ALVR.US	AlloVir Inc	20241021	0.7752	0.8106	0.7544	0.775	49362	0.775	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20241021	1.48	1.555	1.43	1.5	637384	1.5	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20241021	1.72	1.73	1.64	1.73	164142	1.73	up	up	correct
AMAL.US	Amalgamated Financial Corp	20241021	35.28	35.28	33.97	33.97	348331	33.97	down	down	correct
AMAT.US	Applied Materials Inc	20241021	186.16	186.71	184.1	184.46	4918119	184.46	down	down	correct
AMBA.US	Ambarella Inc	20241021	57.53	58	55.87	57.26	299250	57.26	down	down	correct
AMCX.US	AMC Networks Inc	20241021	8.22	8.22	7.635	7.66	528841	7.66	down	up	incorrect
AMD.US	Advanced Micro Devices Inc	20241021	155.76	158	154.15	157.9	25781211	157.9	up	up	correct
AMED.US	Amedisys Inc	20241021	97.42	97.53	97.145	97.4	229474	97.4	down	down	correct
AMGN.US	Amgen Inc	20241021	320.16	321.8	315.87	316.74	1533183	316.74	down	down	correct
AMKR.US	Amkor Technology Inc	20241021	30.43	30.99	30.2	30.3	1162436	30.3	down	down	correct
AMPG.US	AmpliTech Group Inc	20241021	0.84	0.884	0.838	0.859	20438	0.859	up	up	correct
AMPGW.US	AmpliTech Group Inc	20241021	0.028	0.028	0.02	0.02	33100	0.02	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20241021	50.83	51.42	50.08	50.82	208996	50.82	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20241021	8.98	9	8.83	8.95	372380	8.95	down	down	correct
AMRK.US	A	20241021	43.97	44	41.49	41.7	211291	41.7	down	down	correct
AMRN.US	Amarin Corporation plc	20241021	0.5895	0.59	0.57	0.575	491303	0.575	down	down	correct
AMSC.US	American Superconductor Corporation	20241021	24.91	24.91	22.37	23.85	1703207	23.85	down	up	incorrect
AMSF.US	AMERISAFE Inc	20241021	51.56	51.65	50.96	51.04	110136	51.04	down	down	correct
AMST.US	Amesite Inc	20241021	2.49	2.65	2.49	2.62	20657	2.62	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20241021	21.02	21.11	20.48	20.53	255546	20.53	down	down	correct
AMTX.US	Aemetis Inc	20241021	2.96	3.07	2.9	3	437259	3	up	up	correct
AMWD.US	American Woodmark Corporation	20241021	101.6	101.6	96.895	97.15	190922	97.15	down	up	incorrect
AMZN.US	Amazon.com Inc	20241021	188.05	189.46	186.4	189.07	24639391	189.07	up	up	correct
ANAB.US	AnaptysBio Inc	20241021	35.7	35.705	34.67	35.37	154085	35.37	down	down	correct
ANDE.US	The Andersons Inc	20241021	48.17	48.47	47.15	47.34	157779	47.34	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20241021	1.85	1.9329	1.85	1.86	789	1.86	up	up	correct
ANGI.US	Angi Inc	20241021	2.55	2.55	2.45	2.48	277963	2.48	down	down	correct
ANGO.US	AngioDynamics Inc	20241021	6.64	6.73	6.47	6.54	501915	6.54	down	down	correct
ANIK.US	Anika Therapeutics Inc	20241021	24.95	25.24	24.39	24.44	32749	24.44	down	up	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20241021	60.31	60.35	59.175	59.28	128486	59.28	down	down	correct
ANIX.US	Anixa Biosciences Inc	20241021	3	3.08	2.98	3.06	74302	3.06	up	down	incorrect
ANNX.US	Annexon Inc	20241021	7.44	7.55	7.21	7.48	1042096	7.48	up	up	correct
ANSS.US	ANSYS Inc	20241021	325.37	328.7	325.01	327.46	245700	327.46	up	up	correct
ANTE.US	AirNet Technology Inc	20241021	0.4	0.4186	0.3515	0.3744	370599	0.3744	down	up	incorrect
ANY.US	Sphere 3D Corp	20241021	1.05	1.078	1.02	1.06	458998	1.06	up	up	correct
APA.US	APA Corporation	20241021	25.45	25.75	25.07	25.11	4432838	24.86	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20241021	37.79	37.79	35.9	36.58	177849	36.58	down	down	correct
AOUT.US	American Outdoor Brands Inc	20241021	9.45	9.5399	9.24	9.32	39114	9.32	down	up	incorrect
APDN.US	Applied DNA Sciences Inc	20241021	0.3237	0.4266	0.312	0.375	11688310	0.375	up	up	correct
APEI.US	American Public Education Inc	20241021	14.28	14.37	14.08	14.14	62407	14.14	down	down	correct
API.US	Agora Inc	20241021	2.82	2.87	2.715	2.86	808809	2.86	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20241021	27.93	28	26.53	26.88	3297971	26.88	down	down	correct
APLT.US	Applied Therapeutics Inc	20241021	8.96	9.0596	8.7	8.99	1418019	8.99	up	down	incorrect
APM.US	Aptorum Group Limited	20241021	1.74	1.74	1.6601	1.7	6940	1.7	down	down	correct
APOG.US	Apogee Enterprises Inc	20241021	78.85	79.6	77.78	78.41	125553	78.16	down	up	incorrect
APP.US	AppLovin Corporation	20241021	148.27	159.81	148.01	158.85	5796491	158.85	up	up	correct
APPF.US	AppFolio Inc	20241021	201.14	202.505	199.28	200.595	201841	200.595	down	down	correct
APPN.US	Appian Corporation	20241021	31.39	31.85	30.572	31.01	378368	31.01	down	down	correct
APPS.US	Digital Turbine Inc	20241021	3.26	3.35	3.12	3.17	1384158	3.17	down	down	correct
APRE.US	Aprea Therapeutics Inc	20241021	4.4	4.54	4.27	4.3	22898	4.3	down	up	incorrect
APTO.US	Aptose Biosciences Inc	20241021	0.3721	0.3889	0.36	0.3889	110784	0.3889	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20241021	0.235	0.4506	0.2142	0.2389	156124094	0.2389	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20241021	1.5	1.6	1.48	1.51	14323	1.51	up	up	correct
APYX.US	Apyx Medical Corporation	20241021	1.17	1.2	1.16	1.17	34537	1.17
AQB.US	AquaBounty Technologies Inc	20241021	1.2	1.2	1.1	1.1	18000	1.1	down	up	incorrect
AQMS.US	Aqua Metals Inc	20241021	0.17	0.1725	0.1615	0.1689	774373	0.1689	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20241021	5.01	5.03	4.69	4.95	1435472	4.95	down	down	correct
ARAY.US	Accuray Incorporated	20241021	1.89	1.905	1.84	1.85	354380	1.85	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20241021	2	2.01	1.95	1.99	80199	1.99	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20241021	0.154	0.24	0.1525	0.24	2005	0.24	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20241021	1.21	1.2191	1.15	1.19	366110	1.19	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20241021	9.8	9.9	9.6	9.65	5173	9.65	down	down	correct
ARCB.US	ArcBest Corporation	20241021	102.86	103.3	100.98	101.86	182600	101.86	down	down	correct
ARCC.US	Ares Capital Corporation	20241021	21.63	21.78	21.63	21.72	2313174	21.72	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20241021	20.98	21.2	20.44	20.88	411490	20.88	down	up	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20241021	0.0001	0.0001	0.0001	0.0001	5001	0.0001
ARDX.US	Ardelyx Inc	20241021	5.8	5.89	5.73	5.88	3547366	5.88	up	up	correct
AREC.US	American Resources Corporation	20241021	1	1.015	0.9803	1.01	137262	1.01	up	up	correct
ARGO.US	PA	20241021	24.8	24.8041	24.76	24.78	24888	24.78	down	down	correct
ARGX.US	argenx SE	20241021	565.16	565.16	553.35	560.45	190800	560.45	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20241021	9.38	9.42	9.03	9.04	1078047	9.04	down	down	correct
ARKO.US	Arko Corp	20241021	6.88	6.92	6.78	6.8	199777	6.8	down	down	correct
ARKOW.US	Arko Corp	20241021	0.6	0.6	0.6	0.6	140	0.6
ARKR.US	Ark Restaurants Corp	20241021	11.74	11.74	11.66	11.66	1653	11.66	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20241021	25.25	25.25	25	25.05	166453	25.05	down	up	incorrect
AROW.US	Arrow Financial Corporation	20241021	29.055	29.38	28.0002	28.13	30410	28.13	down	down	correct
ARQQ.US	Arqit Quantum Inc	20241021	5.98	7.2	5.95	7.08	265237	7.08	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20241021	0.37	0.37	0.37	0.37	46356	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20241021	8.75	8.81	8.2718	8.31	2310073	8.31	down	down	correct
ARRY.US	Array Technologies Inc	20241021	6.8	6.84	6.52	6.74	5521736	6.74	down	down	correct
ARTL.US	Artelo Biosciences Inc	20241021	1.2	1.24	1.1982	1.24	4580	1.24	up	up	correct
ARTNA.US	Artesian Resources Corporation	20241021	35.79	35.94	35.3534	35.4	14928	35.4	down	down	correct
ARTW.US	Art's	20241021	1.6	1.64	1.58	1.6	10364	1.6
ARVN.US	Arvinas Inc	20241021	27.02	27.3	25.6272	25.76	384504	25.76	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20241021	21.09	21.17	19.81	20.49	1207057	20.49	down	down	correct
ASLE.US	AerSale Corporation	20241021	5.29	5.36	5.2	5.33	680433	5.33	up	down	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20241021	21.62	21.62	21.62	21.62	0	21.62
ASMB.US	Assembly Biosciences Inc	20241021	18.13	18.2189	16.3	16.59	46957	16.59	down	down	correct
ASML.US	ASML Holding N.V	20241021	724	724.8499	708.79	714.1	2184820	712.4323	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20241021	56.11	56.15	54.25	54.7	920771	54.7	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20241021	1.14	1.18	1.1206	1.15	12895	1.15	up	up	correct
ASPU.US	Aspen Group Inc	20241021	0.0225	0.0225	0.0225	0.0225	2909	0.0225
ASRT.US	Assertio Holdings Inc	20241021	1.15	1.16	1.15	1.15	231583	1.15
ASRV.US	AmeriServ Financial Inc	20241021	3	3.02	3	3.0195	5967	3.0195	up	up	correct
ASTC.US	Astrotech Corporation	20241021	8.235	8.235	8.14	8.14	1820	8.14	down	up	incorrect
ASTE.US	Astec Industries Inc	20241021	32.28	32.465	31.44	31.62	111854	31.62	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20241021	10.02	10.02	9.755	9.77	161375	9.77	down	up	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20241021	1.67	1.71	1.65	1.67	8723	1.67
ASTS.US	AST SpaceMobile Inc	20241021	28.52	28.91	26.08	27.64	9805321	27.64	down	down	correct
ASUR.US	Asure Software Inc	20241021	9.4	9.75	9.38	9.66	174152	9.66	up	up	correct
ASYS.US	Amtech Systems Inc	20241021	5.68	5.72	5.6	5.61	15873	5.61	down	up	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20241021	1.28	1.31	1.18	1.2	832741	1.2	down	down	correct
ATCOL.US	Atlas Corp	20241021	25	25	25	25	0	25
ATEC.US	Alphatec Holdings Inc	20241021	5.64	5.685	5.34	5.36	1149225	5.36	down	down	correct
ATER.US	Aterian Inc	20241021	2.9	2.95	2.876	2.92	21583	2.92	up	up	correct
ATEX.US	Anterix Inc	20241021	33.22	33.22	32.26	32.56	110890	32.56	down	down	correct
ATHA.US	Athira Pharma Inc	20241021	0.485	0.485	0.45	0.4571	333840	0.4571	down	up	incorrect
ATHE.US	Alterity Therapeutics Limited	20241021	1.245	1.2599	1.2	1.22	17019	1.22	down	down	correct
ATIF.US	ATIF Holdings Limited	20241021	0.885	0.938	0.85	0.8552	4302	0.8552	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20241021	37.39	37.39	36.74	36.81	15044	36.81	down	up	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20241021	23.74	23.7514	23.74	23.74	6707	23.74
ATLCP.US	Atlanticus Holdings Corporation	20241021	22.95	22.95	22.6	22.68	6000	22.68	down	down	correct
ATLO.US	Ames National Corporation	20241021	17.86	18.2	17.28	17.28	8530	17.28	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20241021	0.049	0.049	0.049	0.049	0	0.049
ATNF.US	180 Life Sciences Corp	20241021	5.03	5.15	4.316	4.97	1035600	4.97	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20241021	0.011	0.0151	0.0106	0.0109	267310	0.0109	down	up	incorrect
ATNI.US	ATN International Inc	20241021	32.84	32.99	31.82	31.89	42301	31.89	down	up	incorrect
ATOM.US	Atomera Incorporated	20241021	3.51	3.55	3.3	3.48	108632	3.48	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20241021	1.45	1.465	1.43	1.45	353705	1.45
ATRA.US	Atara Biotherapeutics Inc	20241021	9.3	9.4	8.68	9.27	137190	9.27	down	down	correct
ATRC.US	AtriCure Inc	20241021	28.81	28.835	28.16	28.54	323382	28.54	down	down	correct
ATRO.US	Astronics Corporation	20241021	19.07	19.41	18.67	18.82	152600	18.82	down	down	correct
ATSG.US	Air Transport Services Group Inc	20241021	16.33	16.425	15.98	16.2	255002	16.2	down	up	incorrect
ATXI.US	Avenue Therapeutics Inc	20241021	2.6	2.7	1.94	2	504738	2	down	down	correct
ATXS.US	Astria Therapeutics Inc	20241021	11.35	11.38	11.05	11.26	141030	11.26	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20241021	37.06	37.53	36.06	36.21	8525895	36.21	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20241021	24.7	24.7	24.51	24.55	11433	24.55	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20241021	21	21	20.06	20.06	4426	20.06	down	down	correct
AUDC.US	AudioCodes Ltd	20241021	9.67	9.74	9.6336	9.69	28595	9.69	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20241021	7.1	7.11	6.61	6.98	14200	6.98	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20241021	7.03	7.2	6.94	7.17	1019600	7.17	up	up	correct
AUR.US	Aurora Innovation Inc	20241021	6.27	6.32	5.85	6.04	5183262	6.04	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20241021	11.91	11.99	11.3854	11.65	486649	11.65	down	down	correct
AUROW.US	Aurora Innovation Inc	20241021	1.07	1.15	0.865	0.91	27657	0.91	down	down	correct
AUTL.US	Autolus Therapeutics plc	20241021	4.76	4.788	4.47	4.52	909359	4.52	down	down	correct
AUUD.US	Auddia Inc	20241021	0.69	0.71	0.6501	0.6879	370581	0.6879	down	down	correct
AUUDW.US	Auddia Inc	20241021	0.0387	0.042	0.03	0.042	13028	0.042	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20241021	5.3	5.33	5.15	5.25	151939	5.25	down	down	correct
AVAV.US	AeroVironment Inc	20241021	217.69	227.18	217.69	220.51	227471	220.51	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20241021	13.61	13.7	13.32	13.42	398051	13.42	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20241021	8.58	8.7099	8.535	8.65	1324912	8.65	up	up	correct
AVGO.US	Broadcom Inc	20241021	179.38	181.7199	178.25	179.99	13695149	179.99	up	up	correct
AVGR.US	Avinger Inc	20241021	0.938	0.95	0.76	0.913	126594	0.913	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20241021	10	10	10	10	0	10
AVIR.US	Atea Pharmaceuticals Inc	20241021	3.82	3.86	3.585	3.59	180502	3.59	down	up	incorrect
AVNW.US	Aviat Networks Inc	20241021	22.98	23.395	22.91	23.04	395599	23.04	up	up	correct
AVO.US	Mission Produce Inc	20241021	12.2	12.28	11.89	11.93	223048	11.93	down	down	correct
AVPT.US	Avepoint Inc	20241021	12.052	12.228	11.985	12.06	475821	12.06	up	up	correct
AVT.US	Avnet Inc	20241021	54.65	54.73	53.91	53.98	622649	53.98	down	up	incorrect
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20241021	2.37	2.37	2.2905	2.34	93282	2.34	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20241021	10.39	11.49	10.39	11.49	6058	11.49	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20241021	5.63	5.77	5.395	5.45	758617	5.45	down	down	correct
AWH.US	Aspira Women's Health Inc	20241021	0.881	0.91	0.84	0.87	70266	0.87	down	down	correct
AWRE.US	Aware Inc	20241021	1.98	2	1.91	1.99	14096	1.99	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20241021	1.83	1.91	1.78	1.85	24062	1.85	up	up	correct
AXGN.US	AxoGen Inc	20241021	13.12	13.18	12.84	13.15	297000	13.15	up	up	correct
AXNX.US	Axonics Inc	20241021	70.23	70.3	70.23	70.28	240448	70.28	up	up	correct
AXON.US	Axon Enterprise Inc	20241021	439	444.16	435.29	443.98	335656	443.98	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20241021	93.1	93.1	90.53	91.5	296950	91.5	down	down	correct
AXTI.US	AXT Inc	20241021	2.59	2.605	2.495	2.52	103461	2.52	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20241021	21.98	22	21.96	21.97	750940	21.97	down	down	correct
AYRO.US	Ayro Inc	20241021	0.78	0.79	0.7671	0.7671	14269	0.7671	down	down	correct
AYTU.US	Aytu Biopharma Inc	20241021	2.29	2.3	2.2	2.23	23599	2.23	down	down	correct
AZN.US	AstraZeneca PLC	20241021	78.17	78.21	77.365	77.44	2226586	77.44	down	down	correct
AZPN.US	Aspen Technology Inc	20241021	238.23	238.54	233.97	237.49	80600	237.49	down	down	correct
BAC.US	PQ	20241021	20.26	20.26	19.92	20	131747	20	down	down	correct
BAND.US	Bandwidth Inc	20241021	19.21	19.7	18.71	18.97	280546	18.97	down	down	correct
BANF.US	BancFirst Corporation	20241021	114.33	114.96	108.78	109.19	105916	109.19	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20241021	25.7	25.75	25.59	25.75	600	25.75	up	up	correct
BANR.US	Banner Corporation	20241021	67.05	67.515	64.44	64.66	272191	64.66	down	down	correct
BANX.US	StoneCastle Financial Corp	20241021	20.5	20.8018	19.88	20.08	40984	20.08	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20241021	2.29	2.29	2.13	2.16	4600	2.16	down	up	incorrect
BASE.US	Couchbase Inc. Common Stock	20241021	17.29	17.43	16.585	17.11	264788	17.11	down	down	correct
BATRA.US	The Liberty Braves Group	20241021	42.78	43.31	42.67	42.85	29200	42.85	up	up	correct
BATRK.US	The Liberty Braves Group	20241021	40.06	40.47	39.79	40.07	357500	40.07	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20241021	5.79	5.8	5.7	5.7	38663	5.7	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20241021	13	13.44	13	13.44	550	13.44	up	down	incorrect
BBIG.US	Vinco Ventures Inc	20241021	0.0003	0.0004	0.0003	0.0003	3025	0.0003
BBIO.US	BridgeBio Pharma Inc	20241021	25.71	26.1	25.02	25.16	1377660	25.16	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20241021	2.05	2.21	1.8601	1.98	472404	1.98	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20241021	12.71	38	12.71	30	900	30	up	up	correct
BBSI.US	Barrett Business Services Inc	20241021	37.43	37.49	36.83	36.93	120036	36.93	down	down	correct
BCAB.US	BioAtla Inc	20241021	1.92	2	1.87	1.95	959768	1.95	up	up	correct
BCBP.US	BCB Bancorp Inc	20241021	13.25	13.25	12.195	12.2	39467	12.2	down	down	correct
BCDA.US	BioCardia Inc	20241021	2.68	2.84	2.64	2.68	44870	2.68
BCLI.US	Brainstorm Cell Therapeutics Inc	20241021	2.27	2.33	2.06	2.19	46605	2.19	down	up	incorrect
BCML.US	BayCom Corp	20241021	24.76	24.76	23.94	24.05	32596	24.05	down	down	correct
BCOV.US	Brightcove Inc	20241021	2.08	2.15	2.07	2.14	119177	2.14	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20241021	10.12	10.12	10.12	10.12	529	10.12
BCPC.US	Balchem Corporation	20241021	170.22	170.36	167.615	167.78	59807	167.78	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20241021	7.58	7.655	7.45	7.52	1597606	7.52	down	down	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20241021	10.9116	10.9116	10.9116	10.9116	0	10.9116
BCTX.US	BriaCell Therapeutics Corp	20241021	0.82	0.85	0.7601	0.7962	897633	0.7962	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20241021	0.2995	0.3097	0.2004	0.2997	71406	0.2997	up	down	incorrect
BCYC.US	Bicycle Therapeutics plc	20241021	26.92	27.255	26.12	26.7	351801	26.7	down	down	correct
BDSX.US	Biodesix Inc	20241021	1.61	1.63	1.57	1.6	168944	1.6	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20241021	3.33	3.34	3.17	3.21	623184	3.21	down	down	correct
BEAM.US	Beam Therapeutics Inc	20241021	23.36	23.46	22.67	23.15	1025939	23.15	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20241021	2.287	2.31	2.19	2.3	107717	2.3	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20241021	0.6	0.65	0.6	0.65	2356	0.65	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20241021	95.11	95.62	93.42	94.15	489015	94.15	down	up	incorrect
BEEM.US	Beam Global	20241021	5.05	5.056	4.89	5.04	90900	5.04	down	down	correct
BELFA.US	Bel Fuse Inc	20241021	105.16	105.16	102.83	103.99	11993	103.99	down	down	correct
BELFB.US	Bel Fuse Inc	20241021	83.58	83.86	82.25	83.55	72499	83.55	down	up	incorrect
BFC.US	Bank First Corporation	20241021	94.85	94.85	91.82	91.82	13399	91.82	down	down	correct
BFIN.US	BankFinancial Corporation	20241021	12.11	12.11	11.81	11.81	10878	11.81	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20241021	0.8673	0.9539	0.816	0.9427	425864	0.9427	up	down	incorrect
BFRIW.US	Biofrontera Inc. Warrants	20241021	0.0191	0.0263	0.0157	0.0209	35096	0.0209	up	up	correct
BFST.US	Business First Bancshares Inc	20241021	26.07	26.08	25.125	25.17	50370	25.17	down	down	correct
BGFV.US	Big 5 Sporting Goods Corporation	20241021	2.13	2.15	2.07	2.08	177811	2.08	down	down	correct
BGNE.US	BeiGene Ltd	20241021	220	221.8405	217.31	219.92	187949	219.92	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20241021	10.69	10.69	10.69	10.69	0	10.69
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20241021	0.3333	0.34	0.2901	0.295	351608	0.295	down	down	correct
BHF.US	Brighthouse Financial Inc	20241021	49.1	49.36	48.39	48.51	540967	48.51	down	up	incorrect
BHFAL.US	Brighthouse Financial Inc	20241021	24.98	25.15	24.45	24.77	67000	24.77	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20241021	18.3	18.3	17.8	17.801	62800	17.801	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20241021	21.1	21.1	20.7	20.81	51800	20.81	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20241021	25.15	25.15	25	25.03	12900	25.03	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20241021	24.95	24.95	24.6202	24.8	24575	24.8	down	down	correct
BIDU.US	Baidu Inc	20241021	92.89	93.36	91.12	91.62	4407593	91.62	down	up	incorrect
BIGC.US	BigCommerce Holdings Inc	20241021	5.83	5.88	5.715	5.73	505143	5.73	down	up	incorrect
BIIB.US	Biogen Inc	20241021	190.16	190.4	184.02	184.65	1252500	184.65	down	down	correct
BILI.US	Bilibili Inc	20241021	19.86	20.325	19.8	20.22	3932521	20.22	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20241021	7.51	7.71	7.37	7.42	294810	7.42	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20241021	9.8	10.41	9.8	10.04	74846	10.04	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20241021	2.04	2.16	2	2.15	31790660	2.15	up	up	correct
BIVI.US	BioVie Inc	20241021	4.1	7.5	2.41	2.63	147238891	2.63	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20241021	0.094	0.1167	0.091	0.107	10678260	0.107	up	up	correct
BJRI.US	BJ's Restaurants Inc	20241021	36.45	36.45	35.47	35.68	281994	35.68	down	up	incorrect
BKNG.US	Booking Holdings Inc	20241021	4323.23	4376.11	4323.23	4363.72	132309	4363.72	up	up	correct
BKR.US	Baker Hughes Company	20241021	36.59	36.91	36.28	36.45	5129200	36.45	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20241021	12.24	12.24	12.2	12.24	1100	12.24
BKYI.US	BIO	20241021	0.725	0.725	0.665	0.7	67367	0.7	down	down	correct
BL.US	BlackLine Inc	20241021	59	59.13	57	57.08	406173	57.08	down	up	incorrect
BLBD.US	Blue Bird Corporation	20241021	45.55	45.755	43.27	44.35	534395	44.35	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20241021	3	3.04	2.96	3.01	8665	3.01	up	up	correct
BLDE.US	Blade Air Mobility Inc	20241021	3.775	3.84	3.6	3.7	650927	3.7	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20241021	0.301	0.32	0.2801	0.3	69405	0.3	down	down	correct
BLDP.US	Ballard Power Systems Inc	20241021	1.69	1.71	1.62	1.66	2534578	1.66	down	down	correct
BLEUU.US	bleuacacia ltd Unit	20241021	10.91	10.91	10.91	10.91	0	10.91
BLFS.US	BioLife Solutions Inc	20241021	23.63	23.87	22.8186	23.01	200634	23.01	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20241021	10.47	10.47	9.97	9.97	89697	9.97	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20241021	1.1105	1.14	1.11	1.1101	27130	1.1101	down	down	correct
BLKB.US	Blackbaud Inc	20241021	85.68	86.1975	85.46	85.95	112507	85.95	up	up	correct
BLMN.US	Bloomin' Brands Inc	20241021	17.01	17.02	16.34	16.45	1428681	16.45	down	down	correct
BLNK.US	Blink Charging Co	20241021	2.11	2.11	2.04	2.11	3417070	2.11
BLPH.US	Bellerophon Therapeutics Inc	20241021	0.036	0.036	0.036	0.036	3783	0.036
BLRX.US	BioLineRx Ltd	20241021	0.4699	0.4889	0.439	0.471	365360	0.471	up	up	correct
BLUE.US	bluebird bio Inc	20241021	0.49	0.4988	0.4803	0.4968	3112106	0.4968	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20241021	7.35	7.56	7.295	7.46	237045	7.46	up	up	correct
BMBL.US	Bumble Inc	20241021	7.31	7.57	7.26	7.27	3335041	7.27	down	down	correct
BMEA.US	Biomea Fusion Inc	20241021	11.65	11.771	10.92	11.24	601749	11.24	down	down	correct
BMRA.US	Biomerica Inc	20241021	0.33	0.35	0.3209	0.325	69514	0.325	down	down	correct
BMRC.US	Bank of Marin Bancorp	20241021	22.12	22.12	21.29	21.33	89191	21.33	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20241021	69.99	70.81	69.555	70.28	1554633	70.28	up	down	incorrect
BNGO.US	Bionano Genomics Inc	20241021	0.35	0.353	0.311	0.3205	4280242	0.3205	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20241021	11.15	11.15	11.15	11.15	0	11.15
BNIXW.US	Bannix Acquisition Corp. Warrant	20241021	0.0166	0.0166	0.0166	0.0166	600	0.0166
BNR.US	Burning Rock Biotech Limited	20241021	3.05	3.23	2.91	3.04	34045	3.04	down	down	correct
BNTC.US	Benitec Biopharma Inc	20241021	11.48	11.48	10.72	11.09	90573	11.09	down	down	correct
BNTX.US	BioNTech SE	20241021	111.58	112.01	108.86	111.58	712663	111.58
CADCX.US	CADCX	20241021	25	25	25	25	0	25
BOKF.US	BOK Financial Corporation	20241021	113.34	113.34	109.85	110.17	169929	110.17	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20241021	0.64	0.662	0.6295	0.6376	137236	0.6376	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20241021	1.49	1.5	1.4	1.4499	14113	1.4499	down	up	incorrect
BOOM.US	DMC Global Inc	20241021	13.06	13.13	12.71	12.93	223157	12.93	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20241021	2.91	2.91	2.85	2.9088	5679	2.9088	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20241021	13.24	13.39	12.77	12.77	4364	12.77	down	down	correct
BOXL.US	Boxlight Corporation	20241021	0.46	0.485	0.46	0.485	20776	0.485	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20241021	85.78	86.12	84.03	85.61	653880	85.61	down	down	correct
BPOP.US	Popular Inc	20241021	100.12	100.3	98.02	98.09	418788	98.09	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20241021	26	26	26	26	200	26
BPRN.US	The Bank of Princeton	20241021	36.39	36.39	36	36.07	4158	36.07	down	down	correct
BPTH.US	Bio	20241021	1.14	1.14	1.05	1.07	230008	1.07	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20241021	18	18.11	17.77	17.94	7500	17.94	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20241021	15.09	15.1	14.8	14.81	9400	14.81	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20241021	16.78	16.99	16.506	16.52	10400	16.52	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20241021	17.45	17.5546	17.0503	17.1396	18988	17.1396	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20241021	4.74	4.74	4.66	4.73	39900	4.73	down	down	correct
BRID.US	Bridgford Foods Corporation	20241021	9.32	9.32	8.93	8.93	1723	8.93	down	down	correct
BRKL.US	Brookline Bancorp Inc	20241021	10.79	10.79	10.38	10.38	516786	10.38	down	up	incorrect
BRKR.US	Bruker Corporation	20241021	62.08	62.4	61.16	61.77	909261	61.77	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20241021	1.77	1.7895	1.66	1.68	116106	1.68	down	down	correct
BROG.US	Brooge Energy Limited	20241021	2.0801	2.0887	1.9569	2.05	34304	2.05	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20241021	1.63	1.72	1.58	1.6779	14691	1.6779	up	up	correct
BRY.US	Berry Corporation	20241021	5.29	5.32	5.19	5.22	512955	5.22	down	up	incorrect
BRZE.US	Braze Inc. Class A Common Stock	20241021	30.21	31.04	30.21	30.93	938749	30.93	up	up	correct
BSBK.US	Bogota Financial Corp	20241021	8.3799	8.3799	8.1228	8.28	2002	8.28	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20241021	14.21	14.29	13.79	14.11	19025	14.11	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20241021	0.4901	0.7	0.4668	0.65	7536865	0.65	up	down	incorrect
BSGM.US	BioSig Technologies Inc	20241021	0.5	0.51	0.45	0.4999	23233	0.4999	down	down	correct
BSRR.US	Sierra Bancorp	20241021	29.96	29.96	27.1201	27.72	52129	27.72	down	down	correct
BSVN.US	Bank7 Corp	20241021	43.74	43.74	42.09	42.4	20318	42.4	down	down	correct
BSY.US	Bentley Systems Incorporated	20241021	49.68	50.11	49.215	49.53	499965	49.53	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20241021	0.5776	0.5855	0.5434	0.5492	204405	0.5492	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20241021	1.65	1.65	1.65	1.65	22	1.65
BTBT.US	Bit Digital Inc	20241021	4.1	4.14	3.7825	4.13	14248770	4.13	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20241021	1.21	1.2299	1.18	1.21	142630	1.21
BTCY.US	Biotricity Inc. Common Stock	20241021	0.27	0.35	0.265	0.336	198124	0.336	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20241021	0.0001	0.0001	0.0001	0.0001	476	0.0001
BUSE.US	First Busey Corporation	20241021	25.98	26.35	24.51	24.78	435132	24.78	down	up	incorrect
BVS.US	Bioventus Inc	20241021	12.96	13.05	12.61	12.74	401693	12.74	down	down	correct
BWAY.US	BrainsWay Ltd	20241021	10	10.28	9.8	9.94	120622	9.94	down	down	correct
BZUN.US	Baozun Inc	20241021	3.26	3.37	3.235	3.37	350910	3.37	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20241021	15.5176	15.5176	14.715	14.74	31057	14.74	down	down	correct
BWEN.US	Broadwind Inc	20241021	2.1	2.1299	2.06	2.08	99478	2.08	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20241021	29.45	29.45	27.92	27.92	9354	27.92	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20241021	21.52	21.85	21.2	21.35	47636	21.35	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20241021	12.55	12.76	12.42	12.46	23100	12.46	down	up	incorrect
BYFC.US	Broadway Financial Corporation	20241021	7.25	7.3011	6.73	7.1	8775	7.1	down	up	incorrect
BYND.US	Beyond Meat Inc	20241021	6.4	6.4	6.18	6.29	1400272	6.29	down	up	incorrect
BYRN.US	Byrna Technologies Inc	20241021	16.65	16.75	15.87	16.18	558323	16.18	down	down	correct
BYSI.US	BeyondSpring Inc	20241021	2.37	2.42	2.3	2.33	7592	2.33	down	down	correct
BZ.US	Kanzhun Ltd ADR	20241021	14.87	15.18	14.81	14.97	4048554	14.97	up	up	correct
CAAS.US	China Automotive Systems Inc	20241021	4.21	4.288	4.15	4.2	32998	4.2	down	up	incorrect
CABA.US	Cabaletta Bio Inc	20241021	4.91	4.91	4.28	4.52	1406391	4.52	down	down	correct
CAC.US	Camden National Corporation	20241021	41.8	41.8	40.52	40.55	48551	40.55	down	down	correct
CACC.US	Credit Acceptance Corporation	20241021	475	479	473.135	477.85	52939	477.85	up	up	correct
CADE.US	PA	20241021	23	23.03	22.62	22.88	9751	22.88	down	down	correct
CADEX.US	CADEX	20241021	25.17	25.17	25.17	25.17	0	25.17
CADFX.US	CION Ares Diversified Credit Fund W	20241021	25.45	25.45	25.45	25.45	0	25.45
CADL.US	Candel Therapeutics Inc. Common Stock	20241021	6.05	6.0737	5.74	5.84	189572	5.84	down	down	correct
CADSX.US	CADSX	20241021	25.27	25.27	25.27	25.27	0	25.27
CADUX.US	CADUX	20241021	25.43	25.43	25.43	25.43	0	25.43
CADWX.US	CADWX	20241021	25.26	25.26	25.26	25.26	0	25.26
CAKE.US	The Cheesecake Factory Incorporated	20241021	42.87	43.105	42.18	42.45	1569977	42.45	down	down	correct
CALA.US	Calithera Biosciences Inc	20241021	0.001	0.001	0.001	0.001	573	0.001
CALM.US	Cal	20241021	92.98	93.305	90.85	91.16	598805	90.1302	down	down	correct
CAMP.US	CalAmp Corp	20241021	11.4	11.6	10.57	10.9	58800	10.9	down	down	correct
CAMT.US	Camtek Ltd	20241021	82.04	82.37	80.22	82.1	257602	82.1	up	up	correct
CAN.US	Canaan Inc	20241021	0.985	1	0.97	0.99	4380700	0.99	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20241021	18.83	20.98	18.56	20.57	2329433	20.57	up	up	correct
CAR.US	Avis Budget Group Inc	20241021	80.63	81.3	78.41	79.47	565442	79.47	down	down	correct
CARA.US	Cara Therapeutics Inc	20241021	0.2651	0.27	0.2631	0.2656	107217	0.2656	up	up	correct
CARE.US	Carter Bankshares Inc	20241021	18.51	18.6	18.03	18.12	54127	18.12	down	down	correct
CARG.US	CarGurus Inc	20241021	31.42	31.88	31.395	31.66	384880	31.66	up	up	correct
CARV.US	Carver Bancorp Inc	20241021	1.6396	1.74	1.6396	1.6701	28389	1.6701	up	up	correct
CASH.US	Meta Financial Group Inc	20241021	74.08	74.08	72.74	72.81	145303	72.81	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20241021	5.745	5.745	5.3	5.5	6617	5.5	down	down	correct
CASS.US	Cass Information Systems Inc	20241021	40.38	40.64	39.924	40.12	40603	40.12	down	down	correct
CASY.US	Casey's General Stores Inc	20241021	390.12	393.27	388.53	392.12	189941	392.12	up	up	correct
CATY.US	Cathay General Bancorp	20241021	46.03	46.03	44.4	44.59	362427	44.59	down	down	correct
CBAN.US	Colony Bankcorp Inc	20241021	15.63	15.8	15.19	15.19	22598	15.19	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20241021	1.07	1.12	1.06	1.09	446092	1.09	up	up	correct
CBFV.US	CB Financial Services Inc	20241021	28.14	28.14	28.14	28.14	1054	28.14
CBNK.US	Capital Bancorp Inc	20241021	25.13	25.25	24.385	24.4	27486	24.4	down	down	correct
CBOE.US	Cboe Global Markets Inc	20241021	209.28	212.67	209.155	212.42	595988	212.42	up	up	correct
CBRGU.US	Chain Bridge I Units	20241021	11.26	11.26	11.26	11.26	0	11.26
CBRL.US	Cracker Barrel Old Country Store Inc	20241021	50.47	50.605	49.26	50.09	770536	50.09	down	down	correct
CBSH.US	Commerce Bancshares Inc	20241021	61.38	62.03	61	61.35	954267	61.35	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20241021	18.63	18.65	18.49	18.56	101616	18.56	down	down	correct
CCB.US	Coastal Financial Corporation	20241021	60.23	60.91	58.63	59	77684	59	down	down	correct
CCBG.US	Capital City Bank Group Inc	20241021	35.75	35.75	34.29	34.32	27168	34.32	down	up	incorrect
CCCC.US	C4 Therapeutics Inc	20241021	6.33	6.38	6.02	6.25	549403	6.25	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20241021	25.3	25.398	25.01	25.34	54000	25.34	up	down	incorrect
CCEL.US	Cryo	20241021	6.41	6.48	6	6.22	11553	6.22	down	down	correct
CCEP.US	Coca	20241021	78.22	78.74	77.04	77.15	1442200	77.15	down	down	correct
CCLFX.US	CCLFX	20241021	10.7	10.7	10.7	10.7	0	10.7
CCNE.US	CNB Financial Corporation	20241021	24.5	24.5	23.77	23.81	36887	23.81	down	down	correct
CCNEP.US	CNB Financial Corporation	20241021	24.75	24.75	24.55	24.55	800	24.55	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20241021	84.87	85.225	83.6	84.5	221585	84.5	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20241021	12.74	12.81	11.97	12.02	783299	12.02	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20241021	20.87	21.15	20.68	20.92	133380	20.92	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20241021	11.49	11.49	11.49	11.49	0	11.49
CDAQU.US	Compass Digital Acquisition Corp. Unit	20241021	10.86	10.86	10.86	10.86	0	10.86
CDLX.US	Cardlytics Inc	20241021	3.96	4.08	3.81	4.08	775238	4.08	up	up	correct
CDMO.US	Avid Bioservices Inc	20241021	10.15	10.22	10.01	10.04	397614	10.04	down	down	correct
CDNA.US	CareDx Inc	20241021	24.03	24.08	23.305	23.47	707679	23.47	down	down	correct
CDNS.US	Cadence Design Systems Inc	20241021	256	258.13	252.71	253.15	2828400	253.15	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20241021	11.49	11.49	11.07	11.22	16728	11.22	down	up	incorrect
CDXS.US	Codexis Inc	20241021	3.4	3.42	3.23	3.29	184836	3.29	down	down	correct
CDW.US	CDW Corporation	20241021	217.65	220.72	216.37	220.35	901727	220.35	up	up	correct
CDXC.US	ChromaDex Corporation	20241021	3.5	3.5	3.425	3.46	119003	3.46	down	down	correct
CDZI.US	Cadiz Inc	20241021	3.11	3.2	3.06	3.09	240539	3.09	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20241021	15	15	14.982	14.99	3600	14.99	down	down	correct
CEDAX.US	CEDAX	20241021	23.67	23.67	23.67	23.67	0	23.67
CEDIX.US	Destra International & Event	20241021	23.7	23.7	23.7	23.7	0	23.7
CEDLX.US	CEDLX	20241021	23.66	23.66	23.66	23.66	0	23.66
CEDTX.US	CEDTX	20241021	23.54	23.54	23.54	23.54	0	23.54
CELC.US	Celcuity Inc	20241021	15.76	16.34	15.63	16.13	209675	16.13	up	up	correct
CELH.US	Celsius Holdings Inc	20241021	33.73	33.76	31.91	32.46	10541965	32.46	down	down	correct
CELU.US	Celularity Inc	20241021	2.51	2.8504	2.0599	2.105	88460	2.105	down	up	incorrect
CELUW.US	Celularity Inc	20241021	0.0147	0.02	0.0141	0.0188	19642	0.0188	up	down	incorrect
CENQW.US	CENAQ Energy Corp. Warrant	20241021	0.275	0.275	0.2697	0.2722	5801	0.2722	down	down	correct
CENT.US	Central Garden & Pet Company	20241021	35.06	35.06	33.73	33.81	100260	33.81	down	down	correct
CENTA.US	Central Garden & Pet Company	20241021	30.13	30.15	28.97	29.06	339933	29.06	down	up	incorrect
CENX.US	Century Aluminum Company	20241021	17.46	17.56	16.5932	16.67	645470	16.67	down	down	correct
CERS.US	Cerus Corporation	20241021	1.73	1.73	1.64	1.68	1517672	1.68	down	down	correct
CERT.US	Certara Inc	20241021	11.33	11.39	11.09	11.2	1610012	11.2	down	down	correct
CETX.US	Cemtrex Inc	20241021	0.29	0.36	0.283	0.2948	19611641	0.2948	up	up	correct
CEVA.US	CEVA Inc	20241021	24.15	24.23	23.47	23.88	114131	23.88	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20241021	16.63	16.96	15.95	15.99	263983	15.99	down	down	correct
CFBK.US	CF Bankshares Inc	20241021	24.21	24.52	24.21	24.52	3594	24.52	up	down	incorrect
CFFI.US	C&F Financial Corporation	20241021	59.85	59.85	58.98	58.98	3237	58.98	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20241021	6.14	6.15	6.03	6.04	1232790	6.04	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20241021	22.4	22.92	21.93	22.17	2778251	22.17	down	down	correct
CG.US	The Carlyle Group Inc	20241021	52.11	52.4	51.26	51.33	2258682	51.33	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20241021	20.31	20.31	20.03	20.28	10900	20.28	down	down	correct
CGBD.US	TCG BDC Inc	20241021	17.72	17.7499	17.55	17.69	165917	17.69	down	down	correct
CGC.US	Canopy Growth Corporation	20241021	4.45	4.49	4.27	4.34	2629894	4.34	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20241021	22.24	22.24	22.24	22.24	0	22.24
CGEM.US	Cullinan Oncology Inc	20241021	16.72	16.79	16.05	16.2	476646	16.2	down	up	incorrect
CGEN.US	Compugen Ltd	20241021	1.72	1.73	1.69	1.71	164630	1.71	down	down	correct
CGNT.US	Cognyte Software Ltd	20241021	6.98	7.06	6.925	6.95	87981	6.95	down	down	correct
CGNX.US	Cognex Corporation	20241021	40.41	40.59	39.48	39.63	791091	39.63	down	down	correct
CGO.US	Calamos Global Total Return Fund	20241021	12.29	12.48	12.29	12.43	15600	12.43	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20241021	0.5093	0.5093	0.4652	0.4717	178817	0.4717	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20241021	11.73	11.85	10.69	10.81	23909	10.81	down	down	correct
CHCO.US	City Holding Company	20241021	117.97	117.97	115.5	115.5	44854	115.5	down	down	correct
CHDN.US	Churchill Downs Incorporated	20241021	137.45	138.06	134.73	135.49	364900	135.49	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20241021	41.64	41.7725	40.21	40.62	322456	40.62	down	down	correct
CHEK.US	Check	20241021	1.42	1.48	1.396	1.46	6800	1.46	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20241021	11.78	11.8326	11.69	11.79	80142	11.79	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20241021	205.05	206.7099	203.34	205.28	667142	205.28	up	up	correct
CHMG.US	Chemung Financial Corporation	20241021	48.01	48.39	46.94	47.18	8572	47.18	down	up	incorrect
CHNR.US	China Natural Resources Inc	20241021	0.795	0.845	0.7907	0.7907	31315	0.7907	down	down	correct
CHRS.US	Coherus BioSciences Inc	20241021	0.8783	0.893	0.8601	0.8758	904083	0.8758	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20241021	109.9	109.9	108.46	108.88	1056919	108.88	down	down	correct
CHSCL.US	CHS Inc	20241021	26.2	26.2	26.05	26.091	11100	26.091	down	down	correct
CHSCM.US	CHS Inc	20241021	25.62	25.73	25.52	25.55	13200	25.55	down	down	correct
CHSCN.US	CHS Inc	20241021	25.71	25.82	25.57	25.59	11100	25.59	down	down	correct
CHSCO.US	CHS Inc	20241021	26.96	27.06	26.8	26.87	12100	26.87	down	down	correct
CHSCP.US	CHS Inc	20241021	30.62	30.65	30.24	30.48	12300	30.48	down	down	correct
CHTR.US	Charter Communications Inc	20241021	325.18	325.68	315	315.41	1018700	315.41	down	up	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20241021	7.22	7.26	7.18	7.24	105200	7.24	up	up	correct
CHX.US	ChampionX Corporation	20241021	29.95	30.38	29.86	29.88	2901956	29.88	down	up	incorrect
CHY.US	Calamos Convertible and High Income Fund	20241021	12.09	12.16	12.05	12.12	97200	12.12	up	up	correct
CIFR.US	Cipher Mining Inc	20241021	4.845	5.39	4.62	5.38	14119670	5.38	up	up	correct
CIFRW.US	Cipher Mining Inc	20241021	1.45	1.62	1.37	1.55	179668	1.55	up	up	correct
CIGI.US	Colliers International Group Inc	20241021	151.46	152.03	148.57	149.19	76116	149.19	down	down	correct
CLBT.US	Cellebrite DI	20241021	18.15	18.225	17.86	18.15	1081441	18.15
CINF.US	Cincinnati Financial Corporation	20241021	141.53	142.25	139.679	140.17	452101	140.17	down	down	correct
CIVB.US	Civista Bancshares Inc	20241021	18.38	18.38	17.78	17.79	34333	17.79	down	down	correct
CIZN.US	Citizens Holding Company	20241021	8.88	8.88	8.88	8.88	25	8.88
CJJD.US	China Jo	20241021	1.9105	1.92	1.8	1.83	8961	1.83	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20241021	3.02	3.2492	2.985	3.18	1166990	3.18	up	up	correct
CLAR.US	Clarus Corporation	20241021	4.38	4.45	4.27	4.29	139391	4.29	down	down	correct
CLBK.US	Columbia Financial Inc	20241021	17.56	17.56	16.76	16.81	69355	16.81	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20241021	28	29.07	27.51	28.69	820021	28.69	up	down	incorrect
CLEU.US	China Liberal Education Holdings Limited	20241021	0.2901	0.2968	0.2825	0.2916	157597	0.2916	up	up	correct
CLFD.US	Clearfield Inc	20241021	38.01	38.5	37.49	38.47	59887	38.47	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20241021	4.14	4.2635	3.92	3.92	8434	3.92	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20241021	0.85	0.85	0.82	0.8363	76393	0.8363	down	up	incorrect
CLLS.US	Cellectis S.A	20241021	1.94	1.94	1.83	1.835	32815	1.835	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20241021	20.49	21.85	20.22	21.15	1040634	21.15	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20241021	2.9	2.92	2.83	2.83	724388	2.83	down	up	incorrect
CLNN.US	Clene Inc	20241021	5.55	5.71	5.35	5.71	39600	5.71	up	up	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20241021	12.5	12.5	12.5	12.5	0	12.5
CLOEU.US	Clover Leaf Capital Corp. Unit	20241021	11	11	11	11	0	11
CLOV.US	Clover Health Investments Corp	20241021	4.04	4.32	4	4.06	7719325	4.06	up	up	correct
CLPS.US	CLPS Incorporation	20241021	1.4	1.41	1.37	1.39	19536	1.39	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20241021	13.595	13.595	12.68	13.23	223528	13.23	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20241021	2.11	2.14	2.08	2.11	141783	2.11
CLRO.US	ClearOne Inc	20241021	0.6001	0.605	0.58	0.5999	4927	0.5999	down	down	correct
CLSD.US	Clearside Biomedical Inc	20241021	1.14	1.32	1.14	1.32	2220945	1.32	up	up	correct
CLSK.US	CleanSpark Inc	20241021	12.59	12.76	11.955	12.69	33707700	12.69	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20241021	11.4682	11.4682	11.4682	11.4682	1391	11.4682
CLVR.US	Clever Leaves Holdings Inc	20241021	0.0003	0.0003	0.0003	0.0003	0	0.0003
CLVRW.US	Clever Leaves Holdings Inc	20241021	0.015	0.015	0.015	0.015	0	0.015
CLWT.US	Euro Tech Holdings Company Limited	20241021	1.57	1.57	1.51	1.55	3301	1.55	down	up	incorrect
CMAX.US	CareMax Inc	20241021	1.9	1.9318	1.79	1.89	34944	1.89	down	up	incorrect
CMAXW.US	CareMax Inc	20241021	0.0079	0.0079	0.0079	0.0079	55	0.0079
CMBM.US	Cambium Networks Corporation	20241021	1.46	1.48	1.45	1.45	21578	1.45	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20241021	34.16	34.4886	33.52	33.69	124643	33.69	down	down	correct
CMCSA.US	Comcast Corporation	20241021	41.96	41.975	40.46	40.53	16333500	40.53	down	up	incorrect
CMCT.US	CIM Commercial Trust Corporation	20241021	0.5498	0.5693	0.501	0.5291	379665	0.5291	down	up	incorrect
CME.US	CME Group Inc	20241021	226.61	228.03	225.99	227.05	1138187	227.05	up	up	correct
CMLS.US	Cumulus Media Inc	20241021	1.29	1.3081	1.26	1.26	19935	1.26	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20241021	1.6	1.7	1.57	1.63	140355	1.63	up	up	correct
CMPR.US	Cimpress plc	20241021	78.37	78.71	76.79	78.55	100289	78.55	up	down	incorrect
CMPS.US	COMPASS Pathways plc	20241021	6.36	6.5201	6.28	6.31	256462	6.31	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20241021	1.9	1.9386	1.84	1.85	264339	1.85	down	down	correct
CMRX.US	Chimerix Inc	20241021	0.88	0.8945	0.87	0.88	109494	0.88
CMTL.US	Comtech Telecommunications Corp	20241021	4.02	4.145	3.86	3.94	395990	3.94	down	down	correct
CNDT.US	Conduent Incorporated	20241021	3.93	3.945	3.77	3.79	856518	3.79	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20241021	2.24	2.42	2.04	2.04	80345	2.04	down	down	correct
CNEY.US	CN Energy Group. Inc	20241021	0.667	0.667	0.6151	0.656	496149	0.656	down	down	correct
CNFR.US	Conifer Holdings Inc	20241021	1.07	1.07	0.981	1.05	4638	1.05	down	up	incorrect
CNOB.US	ConnectOne Bancorp Inc	20241021	26.25	26.25	25.26	25.38	222147	25.38	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20241021	21.825	21.825	21.14	21.28	4600	21.28	down	down	correct
CNRLX.US	CNRLX	20241021	15.5	15.5	15.5	15.5	0	15.5
CNROX.US	CNROX	20241021	6.9	6.9	6.9	6.9	0	6.9
CNSL.US	Consolidated Communications Holdings Inc	20241021	4.63	4.64	4.63	4.63	329544	4.63
CNSP.US	CNS Pharmaceuticals Inc	20241021	0.1202	0.15	0.1202	0.146	5972683	0.146	up	down	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20241021	15.94	16.245	15.6	15.79	279999	15.79	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20241021	1.2	1.225	1.14	1.21	33281	1.21	up	up	correct
CNTG.US	Centogene N.V	20241021	0.12	0.12	0.12	0.12	101	0.12
COHU.US	Cohu Inc	20241021	25.15	25.205	24.77	25.18	288017	25.18	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20241021	2.06	2.08	2.03	2.06	49277	2.06
CNTY.US	Century Casinos Inc	20241021	2.75	2.86	2.75	2.8	37274	2.8	up	up	correct
CNXC.US	Concentrix Corporation	20241021	49.07	49.13	47.1	47.12	513200	46.7777	down	down	correct
CNXN.US	PC Connection Inc	20241021	73.33	73.33	72.34	72.64	63900	72.64	down	up	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20241021	28.76	29.89	28.7	29.88	348302	29.88	up	up	correct
COCP.US	Cocrystal Pharma Inc	20241021	2.1	2.11	2.04	2.1	6551	2.1
CODA.US	Coda Octopus Group Inc	20241021	8.3	8.495	8.15	8.27	48158	8.27	down	down	correct
CODX.US	Co	20241021	1.25	1.29	1.23	1.28	70703	1.28	up	up	correct
COF.US	PN	20241021	18.82	18.82	18.39	18.47	48763	18.47	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20241021	31.855	31.855	30.86	30.92	27598	30.92	down	down	correct
COGT.US	Cogent Biosciences Inc	20241021	11.9	12.0375	11.51	11.86	652913	11.86	down	down	correct
COHR.US	Coherent Inc	20241021	98.14	98.96	96.55	98.44	1653300	98.44	up	up	correct
COIN.US	Coinbase Global Inc	20241021	215.4	216.86	208.13	213.72	12686430	213.72	down	down	correct
COKE.US	Coca	20241021	1285.52	1285.52	1263.89	1274.21	40627	1271.6893	down	down	correct
COLB.US	Columbia Banking System Inc	20241021	27.48	27.65	26.535	26.63	1908641	26.63	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20241021	38.48	38.515	35.94	36.46	469205	36.46	down	down	correct
COLM.US	Columbia Sportswear Company	20241021	84	84.04	79.84	80.83	477130	80.83	down	down	correct
COMM.US	CommScope Holding Company Inc	20241021	6.07	6.095	5.795	5.9	2256073	5.9	down	down	correct
COMS.US	COMSovereign Holding Corp	20241021	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	20241021	6.61	6.61	6.61	6.61	0	6.61
COOP.US	Mr. Cooper Group Inc	20241021	95.31	95.45	91.87	91.91	550589	91.91	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20241021	49.92	50	48.61	49.11	1549590	49.11	down	up	incorrect
COST.US	Costco Wholesale Corporation	20241021	889	891.4	883.7	886.77	1184900	886.77	down	up	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20241021	1.25	1.3099	1.2	1.22	68927	1.22	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20241021	1.23	1.2925	1.22	1.27	39918	1.27	up	up	correct
CPRDX.US	CPRDX	20241021	11.7	11.7	11.7	11.7	0	11.7
CPREX.US	CPREX	20241021	11.71	11.71	11.71	11.71	0	11.71
CPRSX.US	CPRSX	20241021	11.7	11.7	11.7	11.7	0	11.7
CPRT.US	Copart Inc	20241021	53.7	53.85	52.5	52.56	4097500	52.56	down	down	correct
CPRTX.US	CPRTX	20241021	11.69	11.69	11.69	11.69	0	11.69
CPRX.US	Catalyst Pharmaceuticals Inc	20241021	21.35	21.3829	20.865	21.02	767013	21.02	down	down	correct
CPSH.US	CPS Technologies Corporation	20241021	1.4	1.429	1.4	1.429	4427	1.429	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20241021	9.8399	9.8399	9.5201	9.57	23778	9.57	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20241021	15.56	15.65	15.55	15.63	46600	15.63	up	up	correct
CRAI.US	CRA International Inc	20241021	195.63	197.395	191.95	192.2	34579	192.2	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20241021	18.24	18.4386	17.28	17.67	598077	17.67	down	down	correct
CRBU.US	Caribou Biosciences Inc	20241021	2	2.01	1.95	1.97	391017	1.97	down	down	correct
CRCT.US	Cricut Inc	20241021	6.73	6.79	6.585	6.62	202732	6.62	down	down	correct
CRDF.US	Cardiff Oncology Inc	20241021	2.89	2.9	2.68	2.77	1065163	2.77	down	down	correct
CRDFX.US	CRDFX	20241021	22.25	22.25	22.25	22.25	0	22.25
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20241021	22.24	22.24	22.24	22.24	0	22.24
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20241021	1.95	1.95	1.855	1.91	186910	1.91	down	down	correct
CRDLX.US	CRDLX	20241021	22.24	22.24	22.24	22.24	0	22.24
CRDTX.US	Griffin Inst Access Credit Fund CL A	20241021	22.25	22.25	22.25	22.25	0	22.25
CREDX.US	CREDX	20241021	8.62	8.62	8.62	8.62	0	8.62
CREG.US	China Recycling Energy Corporation	20241021	0.74	0.761	0.72	0.7561	13856	0.7561	up	down	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20241021	0.5598	0.5727	0.5598	0.5727	1093	0.5727	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20241021	8.9	8.95	8.76	8.89	84594	8.89	down	down	correct
CREX.US	Creative Realities Inc	20241021	4.52	4.75	4.5	4.75	52994	4.75	up	down	incorrect
CRIS.US	Curis Inc	20241021	5.33	5.33	5.2082	5.33	16349	5.33
CRKN.US	Crown ElectroKinetics Corp	20241021	1.23	1.23	1.16	1.18	301825	1.18	down	down	correct
CRMD.US	CorMedix Inc	20241021	11.01	11.22	10.9	11.2	788838	11.2	up	up	correct
CRMT.US	America's Car	20241021	42.78	42.78	40.71	40.88	94852	40.88	down	down	correct
CRNC.US	Cerence Inc	20241021	2.95	3.045	2.9	2.99	703167	2.99	up	up	correct
CRNT.US	Ceragon Networks Ltd	20241021	2.62	2.67	2.5901	2.63	318190	2.63	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20241021	58.61	58.88	57.47	58.7	837173	58.7	up	up	correct
CRON.US	Cronos Group Inc	20241021	2.17	2.18	2.13	2.13	368996	2.13	down	up	incorrect
CROX.US	Crocs Inc	20241021	138.66	139.04	136.445	138.23	868305	138.23	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20241021	48.59	48.94	48.2	48.51	788699	48.51	down	down	correct
CRSR.US	Corsair Gaming Inc	20241021	6.65	6.665	6.41	6.53	363000	6.53	down	down	correct
CRTD.US	Creatd Inc	20241021	0.4813	0.4813	0.4718	0.4718	621	0.4718	down	down	correct
CRTO.US	Criteo S.A	20241021	42.8	43.16	42.125	42.42	155893	42.42	down	up	incorrect
CRUS.US	Cirrus Logic Inc	20241021	124.36	125.5173	123.26	125.28	484740	125.28	up	down	incorrect
CRVL.US	CorVel Corporation	20241021	311.64	311.825	305.775	307.25	28839	307.25	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20241021	7.15	7.72	6.93	7.56	480333	7.56	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20241021	309.66	316.998	308.11	309.55	3293498	309.55	down	up	incorrect
CRWS.US	Crown Crafts Inc	20241021	4.9	4.9	4.78	4.78	13849	4.78	down	down	correct
CSBR.US	Champions Oncology Inc	20241021	4.3	4.5	4.3	4.5	2943	4.5	up	up	correct
CSCO.US	Cisco Systems Inc	20241021	56.69	57.055	56.51	56.59	14083610	56.59	down	down	correct
CSGP.US	CoStar Group Inc	20241021	78.49	79.27	77	77.36	2546815	77.36	down	down	correct
CSGS.US	CSG Systems International Inc	20241021	48.59	48.9699	48.115	48.18	170844	48.18	down	up	incorrect
CSIQ.US	Canadian Solar Inc	20241021	12.39	12.73	12.22	12.63	1565449	12.63	up	up	correct
CSPI.US	CSP Inc	20241021	13.12	13.23	12.71	12.83	13903	12.83	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20241021	17.6	17.69	17.5	17.69	198875	17.69	up	up	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20241021	0.022	0.022	0.022	0.022	0	0.022
CSTE.US	Caesarstone Ltd	20241021	4.52	4.5499	4.31	4.4	53211	4.4	down	down	correct
CSTL.US	Castle Biosciences Inc	20241021	32.61	33.3	31.39	31.87	379973	31.87	down	down	correct
CSWC.US	Capital Southwest Corporation	20241021	25.73	25.9	25.6394	25.85	177022	25.85	up	up	correct
CSWI.US	CSW Industrials Inc	20241021	391.6	394.15	388.47	392.79	70274	392.5317	up	up	correct
CSX.US	CSX Corporation	20241021	34.07	34.2	33.61	33.66	10142800	33.66	down	down	correct
CTAS.US	Cintas Corporation	20241021	212.9	213.55	210.861	211.55	824529	211.55	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20241021	52.78	53.5	51.02	51.21	88658	51.21	down	up	incorrect
CTHR.US	Charles & Colvard Ltd	20241021	1.542	1.57	1.4	1.405	34922	1.405	down	up	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20241021	5.16	5.16	5.02	5.14	377861	5.14	down	down	correct
CTLP.US	Cantaloupe Inc	20241021	9.2	9.35	9.07	9.24	336034	9.24	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20241021	1.17	1.18	1.15	1.16	334451	1.16	down	down	correct
CTRE.US	CareTrust REIT Inc	20241021	30.8	31.04	30.23	30.34	1059256	30.34	down	down	correct
CTRM.US	Castor Maritime Inc	20241021	4.12	4.14	4.03	4.13	29691	4.13	up	up	correct
CTRN.US	Citi Trends Inc	20241021	20.4	20.4	19.44	19.49	83547	19.49	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20241021	77.76	77.97	76.76	76.87	1884362	76.87	down	down	correct
CTSO.US	Cytosorbents Corporation	20241021	1.06	1.06	1	1.05	110418	1.05	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20241021	0.3999	0.4	0.3785	0.3842	351246	0.3842	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20241021	2.43	2.435	2.39	2.4	31667	2.4	down	down	correct
CUE.US	Cue Biopharma Inc	20241021	1.33	1.899	1.2806	1.68	5536601	1.68	up	up	correct
CUEN.US	Cuentas Inc	20241021	0.115	0.115	0.115	0.115	0	0.115
CURI.US	CuriosityStream Inc	20241021	2.57	2.63	2.41	2.42	254877	2.42	down	up	incorrect
CURIW.US	CuriosityStream Inc	20241021	0.0303	0.035	0.0301	0.0349	3047	0.0349	up	up	correct
CUTR.US	Cutera Inc	20241021	0.703	0.734	0.68	0.699	239857	0.699	down	up	incorrect
CVAC.US	CureVac N.V	20241021	2.81	2.86	2.705	2.77	350297	2.77	down	down	correct
CVBF.US	CVB Financial Corp	20241021	19.49	19.53	18.77	18.78	706228	18.78	down	up	incorrect
CVCO.US	Cavco Industries Inc	20241021	445.25	446.5	426.01	427.49	39226	427.49	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20241021	3.11	3.19	3	3.04	137799	3.04	down	down	correct
CVGW.US	Calavo Growers Inc	20241021	28.53	28.55	27.2	27.42	147367	27.42	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20241021	52.92	52.92	51.395	51.99	43208	51.99	down	down	correct
CVLT.US	Commvault Systems Inc	20241021	140.56	140.78	137.66	138.94	342904	138.94	down	up	incorrect
CVRX.US	CVRx Inc. Common Stock	20241021	9.69	11.03	9.65	10.26	942250	10.26	up	up	correct
CVV.US	CVD Equipment Corporation	20241021	3.23	3.2625	3.16	3.25	18298	3.25	up	up	correct
CWBC.US	Community West Bancshares	20241021	19.21	19.22	18.68	18.68	40206	18.68	down	down	correct
CWBR.US	CohBar Inc	20241021	0.55	0.551	0.49	0.49	11100	0.49	down	up	incorrect
CWCO.US	Consolidated Water Co. Ltd	20241021	25.82	26.015	25.49	25.56	65652	25.56	down	down	correct
CWST.US	Casella Waste Systems Inc	20241021	104.47	105.04	103.155	104.1	367066	104.1	down	down	correct
CXDO.US	Crexendo Inc	20241021	5.81	6.05	5.78	5.88	200638	5.88	up	down	incorrect
CYAN.US	Cyanotech Corporation	20241021	0.65	0.65	0.65	0.65	327	0.65
CYBR.US	CyberArk Software Ltd	20241021	297.21	303.12	296.845	300.06	1215401	300.06	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20241021	1.24	1.44	1.21	1.32	2443531	1.32	up	down	incorrect
CYCCP.US	Cyclacel Pharmaceuticals Inc	20241021	7.3	7.3	7.3	7.3	74	7.3
CYCN.US	Cyclerion Therapeutics Inc	20241021	2.35	2.9099	2.35	2.9099	24242	2.9099	up	up	correct
CYPS.US	Cyclo3pss Corporation	20241021	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20241021	7.51	7.57	7.03	7.25	369837	7.25	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20241021	0.795	0.81	0.775	0.81	32405	0.81	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20241021	0.153	0.153	0.153	0.153	0	0.153
CYTK.US	Cytokinetics Incorporated	20241021	54.5	54.85	53.15	53.81	946712	53.81	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20241021	0.62	0.6248	0.572	0.5751	65335	0.5751	down	down	correct
CZNC.US	Citizens & Northern Corporation	20241021	19.45	19.45	18.95	18.95	28725	18.6709	down	down	correct
CZR.US	Caesars Entertainment Inc	20241021	44.96	45.12	43.41	43.8	2025800	43.8	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20241021	14.2	14.2	13.84	13.85	5193	13.85	down	down	correct
DHCNI.US	DHCNI	20241021	16.33	16.5	16.28	16.32	10800	16.32	down	down	correct
DADA.US	Dada Nexus Limited	20241021	1.61	1.65	1.57	1.6	1029511	1.6	down	down	correct
DAKT.US	Daktronics Inc	20241021	13.57	13.78	13.52	13.56	526949	13.56	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20241021	4.51	4.795	4.51	4.72	32320	4.72	up	up	correct
DARE.US	Daré Bioscience Inc	20241021	3.75	3.8	3.63	3.635	28172	3.635	down	down	correct
DATS.US	DatChat Inc. Common Stock	20241021	1.29	1.309	1.22	1.28	30900	1.28	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20241021	0.0335	0.0689	0.0335	0.0689	299	0.0689	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20241021	14.92	14.98	14.64	14.93	601437	14.93	up	down	incorrect
DBGI.US	Digital Brands Group Inc	20241021	0.2043	0.4203	0.186	0.244	46084273	0.244	up	up	correct
DBGIW.US	Digital Brands Group Inc	20241021	15.26	15.67	15	15.67	1400	15.67	up	down	incorrect
DBVT.US	DBV Technologies S.A	20241021	0.6702	0.71	0.6702	0.701	27310	0.701	up	down	incorrect
DBX.US	Dropbox Inc	20241021	26.43	26.83	26.43	26.67	2263854	26.67	up	down	incorrect
DCBO.US	Docebo Inc	20241021	46.24	46.41	45.7	46.29	24073	46.29	up	up	correct
DCGO.US	DocGo Inc	20241021	3.4	3.44	3.31	3.42	231863	3.42	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20241021	30.67	30.67	29.14	29.21	216920	29.21	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20241021	20.482	20.5063	20.38	20.45	3711	20.45	down	down	correct
DCTH.US	Delcath Systems Inc	20241021	11.42	11.6	10.88	11.05	476358	11.05	down	down	correct
DDOG.US	Datadog Inc	20241021	126.12	128.8	124.93	125.81	3279000	125.81	down	down	correct
DENN.US	Denny's Corporation	20241021	6.65	6.655	6.4647	6.64	669568	6.64	down	down	correct
DFH.US	Dream Finders Homes Inc	20241021	35.24	35.63	33.58	33.86	381131	33.86	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20241021	1.28	1.35	1.22	1.28	80129	1.28
DGICA.US	Donegal Group Inc	20241021	15.01	15.01	14.53	14.6	36695	14.6	down	down	correct
DGICB.US	Donegal Group Inc	20241021	12.94	12.94	12.8	12.8	715	12.8	down	down	correct
DGII.US	Digi International Inc	20241021	30.7	30.79	30.26	30.67	196522	30.67	down	down	correct
DGLY.US	Digital Ally Inc	20241021	1.04	1.05	1.02	1.03	23941	1.03	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20241021	4.51	4.54	4.405	4.46	380211	4.46	down	up	incorrect
DHC.US	Diversified Healthcare Trust	20241021	3.68	3.72	3.51	3.52	680342	3.5096	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20241021	17.655	17.655	17.3358	17.3358	9196	17.3358	down	up	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20241021	157.79	157.79	155.68	156.31	10417	156.31	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20241021	4.56	4.6299	4.45	4.48	60619	4.48	down	down	correct
DIOD.US	Diodes Incorporated	20241021	63.78	64.2192	62.425	63.65	227757	63.65	down	down	correct
DJCO.US	Daily Journal Corporation	20241021	493.26	495	485.57	485.57	13938	485.57	down	down	correct
DKNG.US	DraftKings Inc	20241021	38.11	38.26	36.595	37.16	11964600	37.16	down	up	incorrect
DLHC.US	DLH Holdings Corp	20241021	8.63	8.75	8.45	8.5	60455	8.5	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20241021	8.73	8.87	8.453	8.83	1590570	8.83	up	down	incorrect
DLPN.US	Dolphin Entertainment Inc	20241021	1.55	1.6	1.4801	1.4914	53030	1.4914	down	down	correct
DLTH.US	Duluth Holdings Inc	20241021	4.03	4.0786	3.94	3.94	61791	3.94	down	down	correct
DLTR.US	Dollar Tree Inc	20241021	68.03	68.62	66.93	67.31	3254400	67.31	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20241021	4.29	4.3	4.2286	4.29	12945	4.29
DMLP.US	Dorchester Minerals L.P	20241021	32.6	32.95	32.32	32.9	79074	31.8947	up	down	incorrect
DMRC.US	Digimarc Corporation	20241021	29.75	32.14	29.6	32.08	111705	32.08	up	up	correct
DNLI.US	Denali Therapeutics Inc	20241021	27.36	27.49	26.11	26.38	487744	26.38	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20241021	11.6	11.68	11.43	11.47	1192900	11.4357	down	up	incorrect
DOCU.US	DocuSign Inc	20241021	72.2	72.95	71.51	71.78	2789828	71.78	down	down	correct
DOGZ.US	Dogness (International) Corporation	20241021	42.8	49.32	40.84	48.89	101312	48.89	up	up	correct
DOMO.US	Domo Inc	20241021	7.78	8.02	7.48	7.96	383549	7.96	up	up	correct
DOOO.US	BRP Inc	20241021	57.36	57.5	55.67	55.75	89418	55.75	down	up	incorrect
DORM.US	Dorman Products Inc	20241021	117.11	117.705	116.17	116.4	107737	116.4	down	down	correct
DOX.US	Amdocs Limited	20241021	90.59	91.07	90.07	90.28	341740	90.28	down	down	correct
DOYU.US	DouYu International Holdings Limited	20241021	9.09	9.275	8.93	9.27	81328	9.27	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20241021	11.4589	11.4589	11.4589	11.4589	0	11.4589
DPRO.US	Draganfly Inc. Common Shares	20241021	3.05	3.06	2.95	3.02	30886	3.02	down	down	correct
DRIO.US	DarioHealth Corp	20241021	1.04	1.04	0.922	0.9678	112273	0.9678	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20241021	1.51	1.63	1.51	1.56	137340	1.56	up	down	incorrect
DRMAW.US	Dermata Therapeutics Inc. Warrant	20241021	0.0088	0.0088	0.0088	0.0088	200	0.0088
DRRX.US	DURECT Corporation	20241021	1.3	1.45	1.3	1.43	79614	1.43	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20241021	14.65	14.66	14.15	14.31	558088	14.31	down	down	correct
DSGN.US	Design Therapeutics Inc	20241021	5.56	5.72	5.333	5.6	110148	5.6	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20241021	105.87	106.5672	105.29	106.5	114630	106.5	up	up	correct
DSP.US	Viant Technology Inc	20241021	11.84	12.05	11.785	11.86	58750	11.86	up	down	incorrect
DSWL.US	Deswell Industries Inc	20241021	2.63	2.66	2.63	2.66	5445	2.66	up	up	correct
DTIL.US	Precision BioSciences Inc	20241021	9.01	9.2	8.66	8.82	58018	8.82	down	down	correct
DTSS.US	Datasea Inc	20241021	2.26	2.42	2.22	2.38	120513	2.38	up	up	correct
DTST.US	Data Storage Corporation	20241021	3.53	3.53	3.36	3.44	43781	3.44	down	down	correct
DTSTW.US	Data Storage Corporation	20241021	0.4598	0.508	0.4103	0.5077	700	0.5077	up	up	correct
DUO.US	Fangdd Network Group Ltd	20241021	1.08	1.25	1.05	1.22	3865693	1.22	up	down	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20241021	286.04	290.92	285.3404	288.06	334685	288.06	up	up	correct
DUOT.US	Duos Technologies Group Inc	20241021	3.95	4.0999	3.75	3.97	45172	3.97	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20241021	11	11.1	10.89	10.98	2439300	10.98	down	down	correct
DWSN.US	Dawson Geophysical Company	20241021	1.6	1.79	1.6	1.7	4903	1.7	up	up	correct
DXCM.US	DexCom Inc	20241021	71.87	73.79	71.81	72.61	3233100	72.61	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20241021	2.91	2.95	2.82	2.82	225030	2.82	down	down	correct
DXPE.US	DXP Enterprises Inc	20241021	52.18	52.39	50.14	50.22	101684	50.22	down	down	correct
DXYN.US	The Dixie Group Inc	20241021	0.87	0.95	0.87	0.95	129553	0.95	up	up	correct
DYAI.US	Dyadic International Inc	20241021	1.15	1.19	1.104	1.11	23803	1.11	down	down	correct
DYN.US	Dyne Therapeutics Inc	20241021	34.82	35	33.435	33.48	709440	33.48	down	down	correct
DYNT.US	Dynatronics Corporation	20241021	0.1012	0.1012	0.1012	0.1012	104	0.1012
DZSI.US	DZS Inc	20241021	0.86	0.86	0.71	0.75	7842	0.75	down	down	correct
EA.US	Electronic Arts Inc	20241021	144.17	145.82	142.63	145.71	1288900	145.71	up	down	incorrect
EAST.US	Eastside Distilling Inc	20241021	0.63	0.695	0.6	0.6348	69378	0.6348	up	up	correct
EBAY.US	eBay Inc	20241021	64.82	65.36	64.02	64.16	3385548	64.16	down	up	incorrect
EBC.US	Eastern Bankshares Inc	20241021	17.27	17.27	16.46	16.48	773006	16.48	down	down	correct
EBET.US	Esports Technologies Inc	20241021	0.026	0.05	0.026	0.026	2500	0.026
EBMT.US	Eagle Bancorp Montana Inc	20241021	16.68	16.68	16.41	16.41	7746	16.41	down	down	correct
EBON.US	Ebang International Holdings Inc	20241021	6.08	6.08	5.85	5.85	7916	5.85	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20241021	32.401	32.401	31.67	31.8	10503	31.8	down	down	correct
ECOR.US	electroCore Inc	20241021	8.39	9.03	8.39	8.98	147106	8.98	up	up	correct
ECPG.US	Encore Capital Group Inc	20241021	47.01	47.4	44.92	45.16	172414	45.16	down	down	correct
EDAP.US	EDAP TMS S.A	20241021	2.66	2.8	2.61	2.76	55056	2.76	up	up	correct
EDIT.US	Editas Medicine Inc	20241021	3.35	3.8	3.28	3.76	4587357	3.76	up	up	correct
EDRY.US	EuroDry Ltd	20241021	19.5	19.5	19	19.4	12786	19.4	down	down	correct
EDSA.US	Edesa Biotech Inc	20241021	4.12	4.12	3.8213	3.8235	19493	3.8235	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20241021	0.9805	0.9807	0.96	0.961	19394	0.961	down	down	correct
EDUC.US	Educational Development Corporation	20241021	2.02	2.07	2.02	2.0201	2391	2.0201	up	down	incorrect
EEFT.US	Euronet Worldwide Inc	20241021	98.55	98.685	97.275	97.54	159300	97.54	down	down	correct
EEIQ.US	Elite Education Group International Limited	20241021	0.72	0.72	0.7	0.7	5039	0.7	down	down	correct
EFOI.US	Energy Focus Inc	20241021	1.28	1.32	1.28	1.32	5712	1.32	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20241021	53.06	53.06	51.3	51.54	210681	51.54	down	down	correct
EFTR.US	Effector Therapeutics Inc	20241021	0.0012	0.0012	0.0012	0.0012	3787	0.0012
EGAN.US	eGain Corporation	20241021	5.1	5.1	4.91	4.92	23969	4.92	down	down	correct
EGBN.US	Eagle Bancorp Inc	20241021	24.14	24.24	23.1	23.15	399610	23.15	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20241021	0.5	1	0.5	0.7	32401	0.7	up	up	correct
EH.US	EHang Holdings Limited	20241021	17.2	19.38	17.06	17.78	5906000	17.78	up	down	incorrect
EHTH.US	eHealth Inc	20241021	4.59	4.8	4.55	4.75	70589	4.75	up	up	correct
EIOAX.US	EIOAX	20241021	9.14	9.14	9.14	9.14	0	9.14
EIOMX.US	EIOMX	20241021	9	9	9	9	0	9
EJH.US	E	20241021	1	1.02	0.975	0.9878	256023	0.9878	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20241021	1.05	1.06	1.01	1.03	22312	1.03	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20241021	2.9	3.0858	2.9	3.03	150710	3.03	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20241021	0.5922	0.6083	0.58	0.5852	1216843	0.5852	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20241021	0.0402	0.0402	0.0002	0.0002	640	0.0002	down	down	correct
ELSE.US	Electro	20241021	3.87	3.96	3.85	3.85	1474	3.85	down	up	incorrect
ELTK.US	Eltek Ltd	20241021	10.5	10.72	10.5	10.56	22141	10.56	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20241021	5	5	4.715	4.8	162348	4.8	down	down	correct
ELYS.US	Elys Game Technology Corp	20241021	0.0004	0.0004	0.0004	0.0004	865	0.0004
EM.US	Smart Share Global Limited	20241021	0.743	0.743	0.69	0.7113	45073	0.7113	down	up	incorrect
EMKR.US	EMCORE Corporation	20241021	2.38	2.385	2.3	2.33	143451	2.33	down	down	correct
EML.US	The Eastern Company	20241021	33.24	33.4	32.84	32.84	14281	32.84	down	up	incorrect
ENG.US	ENGlobal Corporation	20241021	1.3	1.38	1.26	1.3474	82785	1.3474	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20241021	1.62	1.63	1.49	1.53	214961	1.53	down	down	correct
ENPH.US	Enphase Energy Inc	20241021	90.91	91.9	88.91	90.42	3349598	90.42	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20241021	0.1834	0.2247	0.1801	0.206	14028070	0.206	up	up	correct
ENSG.US	The Ensign Group Inc	20241021	148.98	149.84	147.22	147.72	304677	147.72	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20241021	12.59	12.885	12.4	12.64	162493	12.64	up	up	correct
ENTG.US	Entegris Inc	20241021	102.55	104.41	101.97	104.36	1686307	104.2639	up	up	correct
ENTX.US	Entera Bio Ltd	20241021	1.84	1.9	1.8001	1.85	21137	1.85	up	up	correct
ENVB.US	Enveric Biosciences Inc	20241021	0.467	0.54	0.44	0.538	972000	0.538	up	down	incorrect
ENVX.US	Enovix Corporation	20241021	11.39	11.6595	10.9312	11.46	3631208	11.46	up	up	correct
EOLS.US	Evolus Inc	20241021	16.65	16.69	16.19	16.24	1238818	16.24	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20241021	3.2	3.25	3.0576	3.21	5046894	3.21	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20241021	0.194	0.194	0.192	0.192	10600	0.192	down	down	correct
EPIX.US	ESSA Pharma Inc	20241021	6.11	6.11	5.85	6.02	13424	6.02	down	down	correct
EPSN.US	Epsilon Energy Ltd	20241021	5.98	5.98	5.8	5.8	37892	5.8	down	up	incorrect
EQ.US	Equillium Inc	20241021	1.14	1.15	1.03	1.12	132365	1.12	down	down	correct
EQBK.US	Equity Bancshares Inc	20241021	43.16	43.2	42.34	42.34	35767	42.34	down	up	incorrect
EQIX.US	Equinix Inc. (REIT)	20241021	887.98	895.0445	877.115	879.94	396333	879.94	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20241021	2.9	2.92	2.71	2.73	826928	2.73	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20241021	8.47	8.54	8.42	8.46	21452561	8.46	down	down	correct
ERIE.US	Erie Indemnity Company	20241021	480.74	481.52	471.97	477.91	160945	477.91	down	down	correct
ERII.US	Energy Recovery Inc	20241021	18.95	19.11	18.52	18.91	493251	18.91	down	down	correct
ESCA.US	Escalade Incorporated	20241021	13.75	13.995	13.42	13.45	9821	13.45	down	down	correct
ESEA.US	Euroseas Ltd	20241021	43.29	43.29	42.02	42.12	42398	42.12	down	down	correct
ESGR.US	Enstar Group Limited	20241021	322.6	323.66	321.98	322.76	51513	322.76	up	up	correct
ESGRO.US	Enstar Group Limited	20241021	20.68	20.79	20.45	20.67	30700	20.67	down	up	incorrect
ESGRP.US	Enstar Group Limited	20241021	20.62	20.9	20.503	20.9	59400	20.9	up	up	correct
ESLT.US	Elbit Systems Ltd	20241021	212.64	213.78	212.3	213.54	21345	213.54	up	down	incorrect
ESPR.US	Esperion Therapeutics Inc	20241021	2.04	2.075	2.03	2.06	1814674	2.06	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20241021	66.65	66.95	63.7191	63.82	16194	63.82	down	down	correct
ESSA.US	ESSA Bancorp Inc	20241021	20.28	20.28	18.71	18.77	9962	18.77	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20241021	41.93	42.09	40.92	41.8	192083	41.8	down	up	incorrect
ETNB.US	89bio Inc	20241021	8.29	8.39	7.97	8.13	370565	8.13	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20241021	8.37	8.44	8.26	8.44	83027	8.44	up	up	correct
ETSY.US	Etsy Inc	20241021	51.59	53.1999	51.38	51.77	2220694	51.77	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20241021	10.71	10.75	10.52	10.61	62752	10.61	down	down	correct
EVER.US	EverQuote Inc	20241021	19.28	19.47	18.45	18.99	517570	18.99	down	down	correct
EVFM.US	Evofem Biosciences Inc	20241021	0.012	0.012	0.009	0.01	266100	0.01	down	down	correct
EVGN.US	Evogene Ltd	20241021	2.38	2.7799	2.2294	2.58	102710	2.58	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20241021	8.15	8.16	7.69	8.09	5561306	8.09	down	up	incorrect
EVGOW.US	EVgo Equity Warrants	20241021	1.76	1.76	1.44	1.57	179400	1.57	down	up	incorrect
EVLO.US	Evelo Biosciences Inc	20241021	0.0003	0.0003	0.0003	0.0003	0	0.0003
EVLV.US	Newhold Investment Corp	20241021	4.28	4.36	4.1733	4.3	658240	4.3	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20241021	0.4	0.4	0.3675	0.4	15689	0.4
EVOK.US	Evoke Pharma Inc	20241021	5.61	5.61	5.45	5.48	6852	5.48	down	down	correct
EVOL.US	Evolving Systems Inc	20241021	0.91	0.91	0.91	0.91	0	0.91
EWBC.US	East West Bancorp Inc	20241021	92.02	92.5	88.955	89.08	906950	89.08	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20241021	7.15	7.21	6.98	7.13	284866	7.13	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20241021	35.19	35.565	34.11	34.85	756943	34.85	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20241021	5.22	5.22	4.97	5.09	436090	5.09	down	up	incorrect
EXAS.US	Exact Sciences Corporation	20241021	71.05	71.6125	69.01	69.48	1209237	69.48	down	down	correct
EXC.US	Exelon Corporation	20241021	40.9	41.015	40.485	40.5	4938868	40.5	down	down	correct
EXEL.US	Exelixis Inc	20241021	28.95	29.09	28.3931	28.66	2059740	28.66	down	up	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20241021	1.84	1.85	1.76	1.765	321176	1.765	down	down	correct
EXLS.US	ExlService Holdings Inc	20241021	40.31	40.46	39.81	39.83	1036519	39.83	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20241021	120.01	121.26	119.15	120.24	886400	120.24	up	up	correct
EXPE.US	Expedia Group Inc	20241021	160	164.6499	159.525	163.17	1828581	163.17	up	up	correct
EXPI.US	eXp World Holdings Inc	20241021	12.75	12.87	12.54	12.71	1018424	12.71	down	down	correct
EXPO.US	Exponent Inc	20241021	112.45	112.45	109.88	110.05	174313	110.05	down	up	incorrect
EXTR.US	Extreme Networks Inc	20241021	15.03	15.19	14.79	14.81	653965	14.81	down	up	incorrect
EYE.US	National Vision Holdings Inc	20241021	9.85	10.01	9.705	9.85	1035437	9.85
EYEG.US	EyeGate Pharmaceuticals Inc	20241021	36.14	36.14	36.05	36.05	200	36.05	down	down	correct
EYEN.US	Eyenovia Inc	20241021	0.58	0.58	0.5324	0.555	923232	0.555	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20241021	11.03	11.2	10.5	10.7	418734	10.7	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20241021	3.0556	3.0556	2.81	2.87	9817	2.87	down	down	correct
EZGO.US	EZGO Technologies Ltd	20241021	1.07	1.07	1.03	1.06	33784	1.06	down	down	correct
EZPW.US	EZCORP Inc	20241021	11.63	11.69	11.48	11.49	282106	11.49	down	up	incorrect
FA.US	First Advantage Corporation Common Stock	20241021	19.93	20.15	19.64	19.78	299269	19.78	down	down	correct
FAMI.US	Farmmi Inc	20241021	0.3071	0.3219	0.27	0.3026	389217	0.3026	down	down	correct
FANG.US	Diamondback Energy Inc	20241021	185.26	186.74	182.04	182.41	1461000	182.41	down	down	correct
FANH.US	Fanhua Inc	20241021	1.59	1.62	1.49	1.55	286007	1.55	down	down	correct
FARM.US	Farmer Bros. Co	20241021	1.96	2	1.9161	1.98	63084	1.98	up	up	correct
FARO.US	FARO Technologies Inc	20241021	18.35	18.675	18.24	18.52	88549	18.52	up	down	incorrect
FAST.US	Fastenal Company	20241021	77.87	77.97	77.28	77.77	2590320	77.3689	down	down	correct
FAT.US	FAT Brands Inc	20241021	5.24	5.24	5.13	5.14	8255	5.14	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20241021	4.81	4.81	4.81	4.81	657	4.81
FATBP.US	FAT Brands Inc	20241021	9.69	9.7	9.58	9.589	14000	9.589	down	down	correct
FATE.US	Fate Therapeutics Inc	20241021	3.21	3.25	3.075	3.15	1845532	3.15	down	down	correct
FBIO.US	Fortress Biotech Inc	20241021	1.8	1.82	1.74	1.78	415200	1.78	down	down	correct
FBIOP.US	Fortress Biotech Inc	20241021	5.67	5.897	5.6	5.84	19400	5.84	up	up	correct
FBIZ.US	First Business Financial Services Inc	20241021	44	44.175	43.19	43.36	14371	43.36	down	up	incorrect
FBMS.US	The First Bancshares Inc	20241021	33.27	33.34	31.97	31.97	101601	31.97	down	down	correct
FBNC.US	First Bancorp	20241021	43.66	43.66	41.84	41.97	141704	41.97	down	down	correct
FBRT.US	PE	20241021	23.25	23.3	23.13	23.29	20633	23.29	up	up	correct
FBRX.US	Forte Biosciences Inc	20241021	4.8899	4.8899	4.5	4.64	14400	4.64	down	down	correct
FCAP.US	First Capital Inc	20241021	35	35.07	34.85	34.85	2500	34.85	down	down	correct
FCBC.US	First Community Bankshares Inc	20241021	44.01	44.18	42.19	42.74	48582	42.74	down	down	correct
FCCO.US	First Community Corporation	20241021	23.26	23.6	22.65	22.71	9323	22.5623	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20241021	0.334	0.3385	0.3217	0.3242	14150290	0.3242	down	down	correct
FCFS.US	FirstCash Inc	20241021	113.11	113.3738	110.83	111.41	133049	111.41	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20241021	2128	2128	2057.01	2059.01	56691	2059.01	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20241021	23.86	24	23.6	23.81	14800	23.81	down	down	correct
FCREX.US	FCREX	20241021	12.54	12.54	12.54	12.54	0	12.54
FCRIX.US	FCRIX	20241021	12.58	12.58	12.58	12.58	0	12.58
FCRUX.US	FCRUX	20241021	12.52	12.52	12.52	12.52	0	12.52
FCUV.US	Focus Universal Inc. Common Stock	20241021	0.29	0.29	0.2625	0.274	90840	0.274	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20241021	52.43	52.43	50.4	50.6	3400	50.6	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20241021	8.52	8.68	8.39	8.58	1185312	8.58	up	down	incorrect
FDUS.US	Fidus Investment Corporation	20241021	19.64	19.76	19.6192	19.73	365125	19.73	up	up	correct
FECAX.US	FECAX	20241021	23.26	23.26	23.26	23.26	0	23.26
FEIM.US	Frequency Electronics Inc	20241021	12.76	13.11	12.55	12.55	35638	12.55	down	down	correct
FELE.US	Franklin Electric Co. Inc	20241021	104.71	104.75	103.4	103.75	399440	103.75	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20241021	1.29	1.31	1.2625	1.295	131059	1.295	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20241021	4.62	4.68	4.6	4.66	61259	4.66	up	down	incorrect
FEXDU.US	Fintech Ecosystem Development Corp. Units	20241021	11.65	11.65	11.65	11.65	0	11.65
FFBC.US	First Financial Bancorp	20241021	26.03	26.09	25.07	25.12	573841	25.12	down	down	correct
FFBW.US	FFBW Inc	20241021	13.705	13.705	13.705	13.705	0	13.705
FFIC.US	Flushing Financial Corporation	20241021	15.3	15.44	14.71	14.71	189034	14.71	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20241021	2.21	2.29	2.1827	2.22	2316291	2.22	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20241021	0.02	0.0232	0.02	0.021	40634	0.021	up	up	correct
FFIN.US	First Financial Bankshares Inc	20241021	38.69	38.69	36.95	37.02	381442	37.02	down	down	correct
FFIV.US	F5 Networks Inc	20241021	217.67	218.74	216.47	217.95	457456	217.95	up	up	correct
FFNW.US	First Financial Northwest Inc	20241021	22.76	22.795	22.64	22.64	22754	22.64	down	down	correct
FFWM.US	First Foundation Inc	20241021	7.64	7.64	7.23	7.35	654126	7.35	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20241021	10.338	10.56	10.23	10.49	4300	10.49	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20241021	21.85	21.85	21.6	21.703	1700	21.703	down	down	correct
FGEN.US	FibroGen Inc	20241021	0.4	0.4	0.355	0.3745	1171397	0.3745	down	down	correct
FGF.US	FG Financial Group Inc	20241021	0.95	0.955	0.93	0.93	15857	0.93	down	down	correct
FGFPP.US	FG Financial Group Inc	20241021	14.935	14.935	14.935	14.935	0	14.935
FHB.US	First Hawaiian Inc	20241021	24.49	24.49	23.53	23.64	493366	23.64	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20241021	11.15	11.15	11.15	11.15	0	11.15
FHN.US	PF	20241021	20.8	20.8999	20.56	20.75	7952	20.75	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20241021	7.59	7.6	7.14	7.23	98722	7.23	down	down	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20241021	9.11	9.11	9.11	9.11	0	9.11
FIBK.US	First Interstate BancSystem Inc	20241021	32.22	32.22	31.17	31.25	557485	31.25	down	up	incorrect
FINW.US	FinWise Bancorp Common Stock	20241021	16.14	16.14	15.8688	16.1	5710	16.1	down	down	correct
FISI.US	Financial Institutions Inc	20241021	25.98	25.98	25.14	25.18	23805	25.18	down	up	incorrect
FITB.US	Fifth Third Bancorp	20241021	44.71	44.855	43.315	43.37	4352906	43.37	down	down	correct
FITBI.US	Fifth Third Bancorp	20241021	25.52	25.5631	25.46	25.56	31629	25.56	up	up	correct
FITBO.US	Fifth Third Bancorp	20241021	23.64	23.74	23.3	23.39	109100	23.39	down	down	correct
FITBP.US	Fifth Third Bancorp	20241021	25.02	25.09	25	25.03	7500	25.03	up	up	correct
FIVE.US	Five Below Inc	20241021	94.28	95.17	89.25	91.65	1655877	91.65	down	down	correct
FIVN.US	Five9 Inc	20241021	30.43	31.15	30.15	30.92	1560643	30.92	up	up	correct
FIZZ.US	National Beverage Corp	20241021	45.93	46.29	45.61	46.05	107526	46.05	up	up	correct
FKWL.US	Franklin Wireless Corp	20241021	4.28	4.345	4.0287	4.2	23517	4.2	down	down	correct
FLEX.US	Flex Ltd	20241021	34.9	34.9	34.24	34.39	1505405	34.39	down	down	correct
FLGC.US	Flora Growth Corp	20241021	1.57	1.61	1.42	1.535	384463	1.535	down	down	correct
FLGT.US	Fulgent Genetics Inc	20241021	19.66	19.75	19.16	19.33	214978	19.33	down	down	correct
FLIC.US	The First of Long Island Corporation	20241021	13.42	13.554	12.97	13	91407	13	down	down	correct
FLL.US	Full House Resorts Inc	20241021	5.04	5.05	4.9605	5	66231	5	down	up	incorrect
FLNC.US	Fluence Energy Inc. Class A Common Stock	20241021	21	21.105	20.42	20.68	1193756	20.68	down	down	correct
FLNT.US	Fluent Inc	20241021	3.06	3.11	2.96	2.96	7597	2.96	down	down	correct
FLUX.US	Flux Power Holdings Inc	20241021	3.08	3.24	3.08	3.15	42400	3.15	up	up	correct
FLWS.US	1	20241021	8.36	8.39	8.26	8.31	153682	8.31	down	down	correct
FLXS.US	Flexsteel Industries Inc	20241021	43.37	43.69	42.27	42.6	22517	42.6	down	down	correct
FLYW.US	Flywire Corporation	20241021	17.44	17.63	17.16	17.2	602965	17.2	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20241021	28.1	28.17	27.26	27.39	25331	27.39	down	up	incorrect
FMBH.US	First Mid Bancshares Inc	20241021	39.86	39.86	38.43	38.48	51940	38.48	down	down	correct
FMNB.US	Farmers National Banc Corp	20241021	15.06	15.125	14.72	14.75	95224	14.75	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20241021	12	12.28	11.55	12.28	10224	12.28	up	up	correct
FNKO.US	Funko Inc	20241021	12.34	12.38	12.1	12.21	411171	12.21	down	down	correct
FNLC.US	The First Bancorp Inc	20241021	27.15	27.2	26.04	26.14	10321	26.14	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20241021	11.71	11.71	11.71	11.71	0	11.71
FNWB.US	First Northwest Bancorp	20241021	11.32	11.5	11.12	11.12	32218	11.12	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20241021	30.85	31.4	30.51	31.07	1700	31.07	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20241021	11.85	12.18	11.7943	12.01	2355372	12.01	up	down	incorrect
FONR.US	FONAR Corporation	20241021	15.73	15.75	15.43	15.43	15800	15.43	down	down	correct
FORA.US	Forian Inc	20241021	2.11	2.11	2.06	2.065	3622	2.065	down	down	correct
FORD.US	Forward Industries Inc	20241021	3.71	3.71	3.53	3.63	20011	3.63	down	down	correct
FORM.US	FormFactor Inc	20241021	43.8	44.15	43.4112	44.12	382198	44.12	up	up	correct
FORR.US	Forrester Research Inc	20241021	16.07	16.62	15.81	15.85	49940	15.85	down	up	incorrect
FORTY.US	Formula Systems (1985) Ltd	20241021	79.99	79.99	79.99	79.99	128	79.99
FOSL.US	Fossil Group Inc	20241021	1.15	1.1602	1.1401	1.16	96422	1.16	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20241021	13.98	14	13.69	13.77	3135	13.77	down	down	correct
FOX.US	Fox Corporation	20241021	38.86	39.01	38.44	38.52	614284	38.52	down	down	correct
FOXA.US	Fox Corporation	20241021	42.38	42.53	41.945	42.05	1578134	42.05	down	down	correct
FOXF.US	Fox Factory Holding Corp	20241021	41.27	41.52	38.65	38.79	360157	38.79	down	down	correct
FPAY.US	FlexShopper Inc	20241021	1.29	1.33	1.23	1.29	161571	1.29
FRAF.US	Franklin Financial Services Corporation	20241021	30.3	31.29	29.69	29.8	10200	29.8	down	down	correct
FRBA.US	First Bank	20241021	15.25	15.49	14.84	14.87	24402	14.87	down	down	correct
FRBK.US	Republic First Bancorp Inc	20241021	0.0001	0.0002	0.0001	0.0001	33364	0.0001
FRHC.US	Freedom Holding Corp	20241021	104.63	105.5	103.9	104.89	53350	104.89	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20241021	11.69	11.69	11.69	11.69	0	11.69
FRME.US	First Merchants Corporation	20241021	38.85	38.98	37.32	37.38	297640	37.38	down	down	correct
FROG.US	JFrog Ltd	20241021	30.58	30.95	30.09	30.91	864619	30.91	up	up	correct
FROPX.US	FROPX	20241021	19.11	19.11	19.11	19.11	0	19.11
FRPH.US	FRP Holdings Inc	20241021	30.04	30.07	29.45	29.47	20745	29.47	down	up	incorrect
FRPT.US	Freshpet Inc	20241021	139.98	139.98	134.2	136.86	903309	136.86	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20241021	11.31	11.365	11.13	11.28	2531558	11.28	down	down	correct
FRST.US	Primis Financial Corp	20241021	12.27	12.27	11.84	11.85	44887	11.85	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20241021	0.68	0.69	0.661	0.67	28343	0.67	down	up	incorrect
FSBC.US	Five Star Bancorp	20241021	30.77	31.175	30.0095	30.05	24108	30.05	down	down	correct
FSBW.US	FS Bancorp Inc	20241021	44.255	44.255	42.67	42.71	15337	42.71	down	down	correct
FSEA.US	First Seacoast Bancorp	20241021	9.15	9.2	9.15	9.2	4736	9.2	up	down	incorrect
FSFG.US	First Savings Financial Group Inc	20241021	24.3	24.73	24.3	24.42	2083	24.42	up	up	correct
FSLR.US	First Solar Inc	20241021	199.38	200.03	194.6	196.25	2569443	196.25	down	down	correct
FSTR.US	L.B. Foster Company	20241021	20.09	20.09	19.6625	19.72	24594	19.72	down	down	correct
FSV.US	FirstService Corporation	20241021	186.94	187.45	184.61	185.09	43210	185.09	down	down	correct
FTCI.US	FTC Solar Inc	20241021	0.59	0.69	0.5864	0.66	2679626	0.66	up	up	correct
FTDR.US	Frontdoor Inc	20241021	52.22	52.5355	50.975	51.13	423274	51.13	down	down	correct
FTEK.US	Fuel Tech Inc	20241021	1.01	1.03	1.01	1.01	20177	1.01
FTFT.US	Future FinTech Group Inc	20241021	0.357	0.359	0.33	0.3314	112371	0.3314	down	down	correct
FTHM.US	Fathom Holdings Inc	20241021	2.7	2.75	2.55	2.55	54789	2.55	down	down	correct
FTNT.US	Fortinet Inc	20241021	82.655	83.22	81.77	82.05	3798949	82.05	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20241021	3.52	3.59	3.48	3.51	503663	3.51	down	down	correct
FULT.US	Fulton Financial Corporation	20241021	18.07	18.14	17.52	17.54	1683551	17.54	down	down	correct
FULTP.US	Fulton Financial Corporation	20241021	21	21.215	20.5	20.735	15600	20.735	down	down	correct
FUNC.US	First United Corporation	20241021	31.62	31.93	31.28	31.32	23890	31.32	down	down	correct
FUND.US	Sprott Focus Trust Inc	20241021	7.88	7.9	7.82	7.82	33300	7.82	down	down	correct
FUSB.US	First US Bancshares Inc	20241021	11.6	11.625	11.3	11.5	4801	11.5	down	down	correct
FUTU.US	Futu Holdings Limited	20241021	91.56	93.64	90.73	92.33	2318527	92.33	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20241021	13.6	13.615	12.66	12.66	27267	12.66	down	up	incorrect
FWONA.US	Formula One Group	20241021	74.38	74.38	73.16	73.16	72300	73.16	down	up	incorrect
FWONK.US	Formula One Group	20241021	79.96	80.25	79.17	79.24	531200	79.24	down	down	correct
FWRD.US	Forward Air Corporation	20241021	40.1	40.92	39.38	39.42	713863	39.42	down	up	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20241021	16.9	17.39	16.72	17.37	606040	17.37	up	up	correct
FXNC.US	First National Corporation	20241021	20.5	20.62	20.3	20.52	11000	20.52	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20241021	35.7	35.88	35.665	35.71	3390447	35.71	up	up	correct
GABC.US	German American Bancorp Inc	20241021	40.62	40.62	39.495	39.63	66062	39.63	down	down	correct
GAIA.US	Gaia Inc	20241021	5.44	5.725	5.4399	5.67	39010	5.67	up	up	correct
GAIN.US	Gladstone Investment Corporation	20241021	14.22	14.25	14.08	14.18	167421	14.1	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20241021	24.44	24.57	24.41	24.5	3800	24.5	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20241021	23.75	23.75	23.75	23.75	0	23.75
GALT.US	Galectin Therapeutics Inc	20241021	2.7	2.7	2.57	2.63	103205	2.63	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20241021	9.86	9.9	9.745	9.77	87039	9.77	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20241021	0.9	0.9	0.78	0.799	254157	0.799	down	up	incorrect
GAN.US	GAN Limited	20241021	1.81	1.84	1.81	1.83	119420	1.83	up	up	correct
GANX.US	Gain Therapeutics Inc	20241021	2.71	2.8237	2.63	2.79	218233	2.79	up	up	correct
GASS.US	StealthGas Inc	20241021	6.4	6.68	6.4	6.48	171781	6.48	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20241021	11.1	11.1	11.1	11.1	0	11.1
GATEU.US	Marblegate Acquisition Corp. Unit	20241021	11	11	11	11	0	11
GATEW.US	Marblegate Acquisition Corp. Warrant	20241021	0.03	0.03	0.03	0.03	0	0.03
GBCI.US	Glacier Bancorp Inc	20241021	47.6	47.6	45.71	45.8	548826	45.8	down	down	correct
GBDC.US	Golub Capital BDC Inc	20241021	15.42	15.51	15.405	15.49	946730	15.49	up	up	correct
GBIO.US	Generation Bio Co	20241021	2.3	2.315	2.22	2.24	86943	2.24	down	down	correct
GBLI.US	Global Indemnity Group LLC	20241021	34	34	33.95	34	1700	34
GBNY.US	Generations Bancorp NY Inc	20241021	15.45	15.45	15.3	15.3	25200	15.3	down	down	correct
GCBC.US	Greene County Bancorp Inc	20241021	30.1599	30.1599	28.59	28.59	5958	28.59	down	down	correct
GCMG.US	GCM Grosvenor Inc	20241021	11.65	11.78	11.635	11.72	225918	11.72	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20241021	0.86	0.9875	0.86	0.9	15801	0.9	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20241021	24.07	24.07	24.07	24.07	0	24.07
GDEN.US	Golden Entertainment Inc	20241021	30.94	30.94	30.03	30.27	95353	30.27	down	up	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20241021	34.7	34.7	34.7	34.7	391	34.7
GDRX.US	GoodRx Holdings Inc	20241021	6.89	6.9274	6.59	6.61	1120339	6.61	down	down	correct
GDS.US	GDS Holdings Limited	20241021	21.56	22.23	21.0501	22.21	895411	22.21	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20241021	15.52	15.652	15.35	15.54	231897	15.54	up	up	correct
GECC.US	Great Elm Capital Corporation	20241021	10.1	10.2999	10.1	10.26	6424	10.26	up	down	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20241021	24.65	24.87	24.4	24.6	17200	24.6	down	down	correct
GEG.US	Great Elm Group Inc	20241021	1.86	1.8601	1.8	1.83	6978	1.83	down	down	correct
GENC.US	Gencor Industries Inc	20241021	20.91	20.91	20.06	20.11	13243	20.11	down	down	correct
GEOS.US	Geospace Technologies Corporation	20241021	11.33	11.56	11.22	11.23	42168	11.23	down	down	correct
GERN.US	Geron Corporation	20241021	4.07	4.1	3.92	3.95	7316602	3.95	down	down	correct
GEVO.US	Gevo Inc	20241021	3.11	3.38	3.06	3.29	19411631	3.29	up	down	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20241021	1.23	1.26	1.194	1.21	309182	1.21	down	up	incorrect
GH.US	Guardant Health Inc	20241021	21.34	21.475	20.76	20.84	1433240	20.84	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20241021	40.31	40.579	39.53	40.01	928600	40.01	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20241021	50.1	50.97	49.36	50.63	913437	50.63	up	down	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20241021	8.43	8.7697	8.197	8.3	25473	8.3	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20241021	3.23	3.27	3.23	3.2575	8101	3.2575	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20241021	5.61	5.64	5.42	5.42	18098	5.42	down	down	correct
GIGM.US	GigaMedia Limited	20241021	1.35	1.35	1.35	1.35	3363	1.35
GIII.US	G	20241021	33.11	33.39	31.83	31.88	468922	31.88	down	down	correct
GILD.US	Gilead Sciences Inc	20241021	86.64	87.27	85.92	86.29	4451200	86.29	down	up	incorrect
GILT.US	Gilat Satellite Networks Ltd	20241021	5.01	5.01	4.93	4.95	107576	4.95	down	up	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20241021	2.04	2.05	2.02	2.02	37182	2.02	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20241021	25.79	25.79	25.79	25.79	0	25.79
GLAD.US	Gladstone Capital Corporation	20241021	25.2	25.29	24.92	25.27	274170	25.105	up	up	correct
GLBE.US	Global	20241021	38	38.535	37.58	38.21	970414	38.21	up	up	correct
GLBS.US	Globus Maritime Limited	20241021	1.8	1.84	1.78	1.8	12900	1.8
GLBZ.US	Glen Burnie Bancorp	20241021	5.52	5.65	5.51	5.51	5661	5.51	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20241021	12.07	12.24	12	12.12	449950	12.12	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20241021	3.9	4.7	3.8	4.68	378571	4.68	up	down	incorrect
GLNG.US	Golar LNG Limited	20241021	38.22	38.24	37.42	37.45	825880	37.45	down	down	correct
GLPG.US	Galapagos NV	20241021	30.8	31.225	30.48	31.05	249081	31.05	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20241021	51.28	51.55	50.605	50.73	1013418	50.73	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20241021	13.9	13.9	13.56	13.57	34206	13.57	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20241021	25.35	25.35	25.35	25.35	0	25.35
GLSI.US	Greenwich LifeSciences Inc	20241021	13.6	13.76	13.36	13.39	10033	13.39	down	down	correct
GLTO.US	Galecto Inc	20241021	7.08	7.08	6.84	7.03	8217	7.03	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20241021	5.51	5.52	5.305	5.45	87345	5.45	down	down	correct
GLYC.US	GlycoMimetics Inc	20241021	0.1585	0.1683	0.157	0.16	768546	0.16	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20241021	0.31	0.4298	0.31	0.4298	2528	0.4298	up	down	incorrect
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20241021	0.05	0.05	0.05	0.05	3400	0.05
GMBLW.US	Esports Entertainment Group Inc	20241021	0.0038	0.0148	0.0038	0.0148	10253	0.0148	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20241021	24.8	24.8	24.8	24.8	0	24.8
GNFT.US	Genfit SA	20241021	5.92	5.995	5.9	5.945	2169	5.945	up	up	correct
GNLN.US	Greenlane Holdings Inc	20241021	4.57	5	4.4	4.85	122665	4.85	up	up	correct
GNPX.US	Genprex Inc	20241021	0.55	2.04	0.513	1.51	289917875	1.51	up	up	correct
GNSS.US	Genasys Inc	20241021	3.8	3.85	3.74	3.85	87091	3.85	up	up	correct
GNTX.US	Gentex Corporation	20241021	29.8	29.87	29.45	29.5	1031096	29.5	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20241021	35.5	35.5	32.53	32.53	13458	32.53	down	down	correct
GO.US	Grocery Outlet Holding Corp	20241021	17.27	17.32	16.9	16.95	1731708	16.95	down	down	correct
GOCO.US	GoHealth Inc	20241021	10.67	11.36	10.67	11.2	48116	11.2	up	up	correct
GOEV.US	Canoo Inc	20241021	1.0302	1.0302	0.9482	0.9523	5532377	0.9523	down	up	incorrect
GOEVW.US	Canoo Holdings Ltd	20241021	0.038	0.0385	0.0368	0.037	13018	0.037	down	down	correct
GOGL.US	Golden Ocean Group Limited	20241021	11.2	11.21	10.97	10.99	1025144	10.99	down	down	correct
GOGO.US	Gogo Inc	20241021	6.98	7.05	6.79	6.8	1038735	6.8	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20241021	16.51	16.54	16.24	16.28	190570	16.18	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20241021	24.2	24.4571	24.2	24.4571	6310	24.3191	up	up	correct
GOOG.US	Alphabet Inc	20241021	164.58	166.22	164.305	165.8	11384050	165.8	up	up	correct
GOOGL.US	Alphabet Inc	20241021	162.95	164.5	162.62	164.07	20946461	164.07	up	up	correct
GOSS.US	Gossamer Bio Inc	20241021	0.95	0.9699	0.91	0.921	901303	0.921	down	up	incorrect
GOVX.US	GeoVax Labs Inc	20241021	2.15	2.38	2.11	2.24	1571029	2.24	up	up	correct
GOVXW.US	GeoVax Labs Inc	20241021	0.1196	0.13	0.1196	0.13	3616	0.13	up	up	correct
GP.US	GreenPower Motor Company Inc	20241021	1.23	1.27	1.17	1.2	145200	1.2	down	down	correct
GPRE.US	Green Plains Inc	20241021	11.69	11.89	11.39	11.41	725617	11.41	down	down	correct
GPRO.US	GoPro Inc	20241021	1.3	1.32	1.2964	1.31	604349	1.31	up	down	incorrect
GRBK.US	Green Brick Partners Inc	20241021	83.56	83.56	79.37	79.56	391791	79.56	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20241021	2.54	2.5797	2.36	2.4	263995	2.4	down	up	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20241021	8.895	9.03	8.8	8.95	5900	8.95	up	up	correct
GRFS.US	Grifols S.A	20241021	8.7	8.74	8.51	8.57	280141	8.57	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20241021	26.39	26.39	26.39	26.39	0	26.39
GRMN.US	Garmin Ltd	20241021	166.93	167.8	166.32	166.47	463595	166.47	down	down	correct
GRNQ.US	Greenpro Capital Corp	20241021	0.9616	0.9874	0.91	0.97	7777	0.97	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20241021	0.0005	0.0005	0.0005	0.0005	33582	0.0005
GROW.US	U.S. Global Investors Inc	20241021	2.49	2.49	2.42	2.43	37795	2.43	down	down	correct
GRPN.US	Groupon Inc	20241021	10.61	10.612	9.94	10.18	1122118	10.18	down	down	correct
GRTS.US	Gritstone bio Inc	20241021	0.0403	0.0403	0.031	0.0322	61017980	0.0322	down	down	correct
GRTX.US	Galera Therapeutics Inc	20241021	0.056	0.061	0.053	0.053	271500	0.053	down	down	correct
GRVY.US	Gravity Co. Ltd	20241021	65.15	65.55	63.91	65.44	26754	65.44	up	down	incorrect
GRWG.US	GrowGeneration Corp	20241021	2.04	2.06	2.005	2.03	230247	2.03	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20241021	58.08	58.08	55.61	55.84	16306	55.84	down	down	correct
GSHD.US	Goosehead Insurance Inc	20241021	96.46	96.945	94.18	96.4	186038	96.4	down	up	incorrect
GSIT.US	GSI Technology Inc	20241021	3.83	3.97	3.52	3.6	296685	3.6	down	up	incorrect
GSM.US	Ferroglobe PLC	20241021	4.55	4.55	4.35	4.47	1520676	4.47	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20241021	0.0015	0.002	0.0015	0.0018	35610	0.0018	up	up	correct
GSRDX.US	GSRDX	20241021	8.34	8.34	8.34	8.34	0	8.34
GSREX.US	GSREX	20241021	8.33	8.33	8.33	8.33	0	8.33
GSRHX.US	GSRHX	20241021	8.81	8.81	8.81	8.81	0	8.81
GSRJX.US	GSRJX	20241021	8.34	8.34	8.34	8.34	0	8.34
GSRQX.US	GSRQX	20241021	8.5	8.5	8.5	8.5	0	8.5
GT.US	The Goodyear Tire & Rubber Company	20241021	8.63	8.71	8.23	8.25	6280981	8.25	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20241021	11.47	11.47	11.47	11.47	0	11.47
GTBP.US	GT Biopharma Inc	20241021	2.29	2.575	2.2601	2.42	37178	2.42	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20241021	2.23	2.3498	2.23	2.32	87498	2.32	up	down	incorrect
GTIM.US	Good Times Restaurants Inc	20241021	2.85	2.95	2.85	2.88	3349	2.88	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20241021	57.17	57.9	55.17	55.43	1783258	55.43	down	down	correct
GTX.US	Garrett Motion Inc	20241021	8.15	8.18	7.965	7.99	480803	7.99	down	down	correct
GURE.US	Gulf Resources Inc	20241021	0.7738	0.8	0.7582	0.7582	24581	0.7582	down	down	correct
GVP.US	GSE Systems Inc	20241021	4.57	4.66	4.56	4.63	275860	4.63	up	up	correct
GWRS.US	Global Water Resources Inc	20241021	13.24	13.279	12.89	12.89	21811	12.89	down	down	correct
GYRO.US	Gyrodyne LLC	20241021	10.99	10.99	10.15	10.55	9019	10.55	down	down	correct
HAFC.US	Hanmi Financial Corporation	20241021	20.74	20.74	19.94	19.99	196365	19.99	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20241021	8.92	9.13	8.73	8.75	958043	8.75	down	up	incorrect
HALO.US	Halozyme Therapeutics Inc	20241021	52.6	52.7699	51.45	51.77	1101015	51.77	down	down	correct
HAS.US	Hasbro Inc	20241021	73.05	73.2	71.58	71.94	1163200	71.94	down	down	correct
HAYN.US	Haynes International Inc	20241021	60	60	59.87	60	63742	60
HBAN.US	Huntington Bancshares Incorporated	20241021	15.36	15.595	15.2	15.27	15114370	15.27	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20241021	24.15	24.15	23.9	24.03	5700	24.03	down	up	incorrect
HBANP.US	Huntington Bancshares Incorporated	20241021	20.49	20.538	20.07	20.39	51400	20.39	down	down	correct
HBCP.US	Home Bancorp Inc	20241021	45	48.96	43.57	45.59	109970	45.3298	up	up	correct
HBIO.US	Harvard Bioscience Inc	20241021	2.49	2.49	2.35	2.37	107015	2.37	down	down	correct
HBNC.US	Horizon Bancorp Inc	20241021	15.73	16.01	14.86	14.96	166393	14.96	down	down	correct
HBT.US	HBT Financial Inc	20241021	22.9	23.005	21.28	21.48	33691	21.48	down	down	correct
HCAT.US	Health Catalyst Inc	20241021	8.64	8.665	8.205	8.6	665478	8.6	down	down	correct
HCKT.US	The Hackett Group Inc	20241021	25.69	25.72	25.42	25.51	104589	25.51	down	up	incorrect
HCM.US	HUTCHMED (China) Limited	20241021	20.7	21.2	20.7	20.85	69733	20.85	up	up	correct
HCSG.US	Healthcare Services Group Inc	20241021	10.58	10.6407	10.44	10.45	259666	10.45	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20241021	0.4579	0.47	0.429	0.4647	34428	0.4647	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20241021	10.565	10.565	10.565	10.565	3	10.565
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20241021	10.589	10.589	10.589	10.589	0	10.589
HCWB.US	HCW Biologics Inc. Common Stock	20241021	0.52	0.54	0.52	0.5361	1740	0.5361	up	up	correct
HDSN.US	Hudson Technologies Inc	20241021	8.09	8.18	8.04	8.14	317221	8.14	up	up	correct
HEAR.US	Turtle Beach Corporation	20241021	17.29	17.32	16.53	16.675	116428	16.675	down	down	correct
HEES.US	H&E Equipment Services Inc	20241021	51.82	51.975	50.42	51.04	184268	51.04	down	up	incorrect
HELE.US	Helen of Troy Limited	20241021	67.62	67.85	64.85	65.43	380899	65.43	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20241021	0.737	0.83	0.7	0.7501	95252	0.7501	up	up	correct
HEPS.US	D	20241021	3.47	3.66	3.43	3.55	5829644	3.55	up	down	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20241021	12.66	12.66	12.66	12.66	128	12.529
HFFG.US	HF Foods Group Inc	20241021	3.43	3.54	3.3601	3.44	25439	3.44	up	up	correct
HFWA.US	Heritage Financial Corporation	20241021	22.63	22.645	21.46	21.49	167696	21.49	down	down	correct
HGBL.US	Heritage Global Inc	20241021	1.69	1.71	1.61	1.61	70276	1.61	down	down	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20241021	11.1201	11.1201	11.1201	11.1201	0	11.1201
HHGCU.US	HHG Capital Corp Unit	20241021	11.5	11.5	11.5	11.5	0	11.5
HIFS.US	Hingham Institution for Savings	20241021	259.06	259.96	255.48	256.25	17224	256.25	down	down	correct
HIHO.US	Highway Holdings Limited	20241021	1.94	1.96	1.9201	1.96	1303	1.96	up	up	correct
HIMX.US	Himax Technologies Inc	20241021	6.202	6.36	6.2	6.34	497223	6.34	up	up	correct
HITI.US	High Tide Inc. Common Shares	20241021	2.73	2.905	2.64	2.9	1204887	2.9	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20241021	3.79	3.85	3.535	3.83	5710079	3.83	up	up	correct
HLIT.US	Harmonic Inc	20241021	14.4	14.51	14.3	14.37	446265	14.37	down	down	correct
HLMN.US	Hillman Solutions Corp	20241021	10.98	11.04	10.71	10.72	591595	10.72	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20241021	180.33	181.325	178.73	179.13	217617	179.13	down	down	correct
HMST.US	HomeStreet Inc	20241021	15.03	15.03	14.55	14.57	74082	14.57	down	down	correct
HNNA.US	Hennessy Advisors Inc	20241021	10.17	10.2492	9.9021	9.94	4610	9.94	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20241021	24.48	24.48	24.48	24.48	0	24.48
HNRG.US	Hallador Energy Company	20241021	10.34	10.34	9.81	9.93	250178	9.93	down	down	correct
HNST.US	The Honest Company Inc	20241021	3.81	3.84	3.69	3.73	1427753	3.73	down	down	correct
HOFT.US	Hooker Furniture Corporation	20241021	16.64	16.795	16.02	16.07	16329	16.07	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20241021	1.82	1.82	1.75	1.8	29312	1.8	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20241021	0.0084	0.0102	0.0084	0.0102	1500	0.0102	up	up	correct
HOLX.US	Hologic Inc	20241021	81.18	81.34	80.42	81.15	1368011	81.15	down	down	correct
HON.US	Honeywell International Inc	20241021	221.97	222.98	220.09	221.5	3690081	221.5	down	down	correct
HONE.US	HarborOne Bancorp Inc	20241021	13.4	13.48	13.02	13.09	148597	13.09	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20241021	26.78	27.105	26.18	26.97	10284170	26.97	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20241021	4.16	4.1985	3.92	3.99	21057	3.99	down	down	correct
HOPE.US	Hope Bancorp Inc	20241021	13.26	13.26	12.635	12.65	2488969	12.65	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20241021	0.9332	0.9332	0.8502	0.88	203099	0.88	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20241021	2.7	3.275	2.55	2.85	10039290	2.85	up	up	correct
HPK.US	HighPeak Energy Inc	20241021	14.39	14.39	13.885	13.98	217012	13.98	down	down	correct
HPKEW.US	HighPeak Energy Inc	20241021	4	4.3	4	4	1400	4
HQI.US	HireQuest Inc	20241021	14.25	14.4	14.01	14.01	6963	14.01	down	down	correct
HQY.US	HealthEquity Inc	20241021	88.42	89.23	87.24	87.74	381727	87.74	down	up	incorrect
HRMY.US	Harmony Biosciences Holdings Inc	20241021	35.37	35.44	34.63	34.95	731796	34.95	down	down	correct
HROW.US	Harrow Health Inc	20241021	57.44	57.48	55.87	56.42	625700	56.42	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20241021	25.343	25.343	25.26	25.26	4000	25.26	down	down	correct
HRTX.US	Heron Therapeutics Inc	20241021	1.75	1.81	1.72	1.81	1778656	1.81	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20241021	10.18	10.25	10.05	10.23	576312	10.23	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20241021	0.524	0.6	0.51	0.57	401215	0.57	up	up	correct
HSIC.US	Henry Schein Inc	20241021	72.19	72.53	71.37	71.59	735470	71.59	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20241021	38.3	38.3	37.49	37.61	121624	37.61	down	down	correct
HSON.US	Hudson Global Inc	20241021	15	15.03	15	15.03	3223	15.03	up	down	incorrect
HST.US	Host Hotels & Resorts Inc	20241021	17.68	17.74	17.49	17.63	4104600	17.63	down	down	correct
HSTM.US	HealthStream Inc	20241021	28.74	28.86	28.36	28.45	123428	28.45	down	down	correct
HSTO.US	Histogen Inc	20241021	0.3	0.3	0.3	0.3	0	0.3
HTBI.US	HomeTrust Bancshares Inc	20241021	34.37	34.37	32.99	33.04	26955	33.04	down	up	incorrect
HTBK.US	Heritage Commerce Corp	20241021	9.85	10.015	9.45	9.47	259282	9.47	down	down	correct
HTHT.US	Huazhu Group Limited	20241021	37.27	37.31	36.725	37.09	847695	37.09	down	down	correct
HTIA.US	Healthcare Trust Inc	20241021	16.71	16.71	16.25	16.54	2883	16.54	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20241021	15.87	16.2	15.87	16.079	19000	16.079	up	up	correct
HTLD.US	Heartland Express Inc	20241021	11.71	11.745	11.37	11.38	221578	11.38	down	down	correct
HTLF.US	Heartland Financial USA Inc	20241021	59.56	59.56	57.78	57.83	284408	57.83	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20241021	25.17	25.233	25.15	25.231	11300	25.231	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20241021	0.72	0.728	0.6165	0.6856	187919	0.6856	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20241021	0.05	0.057	0.049	0.049	4900	0.049	down	down	correct
HUBG.US	Hub Group Inc	20241021	44.01	44.01	43.13	43.3	389805	43.3	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20241021	2.29	2.29	1.91	2.1064	138795	2.1064	down	down	correct
HUIZ.US	Huize Holding Limited	20241021	0.83	0.83	0.799	0.8295	16158	0.8295	down	down	correct
HUMA.US	Humacyte Inc	20241021	5.16	5.359	5.09	5.34	3583395	5.34	up	up	correct
HUMAW.US	Humacyte Inc	20241021	1.8704	1.9	1.75	1.8999	30235	1.8999	up	up	correct
HURC.US	Hurco Companies Inc	20241021	20.27	20.34	20.05	20.11	9270	20.11	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20241021	107.92	108.75	106.76	108.16	103211	108.16	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20241021	14.35	15.52	13.79	15.33	7369900	15.33	up	up	correct
HWCPZ.US	HWCPZ	20241021	25.26	25.26	25.1	25.1	1900	25.1	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20241021	23.95	23.99	23.32	23.99	6300	23.99	up	up	correct
HWC.US	Hancock Whitney Corporation	20241021	52.15	52.29	50.78	50.96	579680	50.96	down	down	correct
HWKN.US	Hawkins Inc	20241021	126.89	128.301	124.11	124.52	112431	124.52	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20241021	10.8	10.8	10.67	10.67	5792	10.67	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20241021	0.66	0.6656	0.66	0.66	32013	0.66
HYMC.US	Hycroft Mining Holding Corporation	20241021	2.7	2.8	2.6439	2.68	634675	2.68	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20241021	0.029	0.029	0.02	0.029	225700	0.029
HYMCW.US	Hycroft Mining Holding Corporation	20241021	0.0124	0.0139	0.012	0.0139	74059	0.0139	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20241021	2.13	2.13	1.84	1.93	195298	1.93	down	up	incorrect
HYZNW.US	HYZON Motors Inc	20241021	0.0126	0.0126	0.0125	0.0125	896	0.0125	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20241021	19.87	19.99	19.35	19.51	809946	19.51	down	up	incorrect
IAS.US	Integral Ad Science Holding Corp. Common Stock	20241021	10.79	10.98	10.62	10.68	561161	10.68	down	up	incorrect
IBCP.US	Independent Bank Corporation	20241021	34.32	34.32	32.875	33.02	66991	33.02	down	down	correct
IBEX.US	IBEX Limited	20241021	18.55	18.69	18.36	18.36	50045	18.36	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20241021	148.98	150.02	148.02	149.64	728500	149.64	up	up	correct
IBOC.US	International Bancshares Corporation	20241021	64.55	64.55	61.82	62.01	149218	62.01	down	up	incorrect
IBRX.US	ImmunityBio Inc	20241021	3.51	3.56	3.4219	3.55	1649396	3.55	up	up	correct
IBTX.US	Independent Bank Group Inc	20241021	60.48	60.48	57.415	57.53	114275	57.53	down	down	correct
ICAD.US	iCAD Inc	20241021	1.91	1.94	1.81	1.82	167127	1.82	down	up	incorrect
ICCC.US	ImmuCell Corporation	20241021	3.65	3.69	3.55	3.55	7599	3.55	down	down	correct
ICCH.US	ICC Holdings Inc	20241021	23.2	23.2008	23.2	23.2001	2627	23.2001	up	up	correct
ICCM.US	Icecure Medical	20241021	0.58	0.62	0.56	0.575	1150736	0.575	down	down	correct
ICFI.US	ICF International Inc	20241021	173.05	174.19	170.64	171.89	87428	171.89	down	up	incorrect
ICHR.US	Ichor Holdings Ltd	20241021	28.34	28.34	27.68	27.91	160472	27.91	down	up	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20241021	3.12	3.42	3.12	3.29	29775	3.29	up	up	correct
ICLR.US	ICON Public Limited Company	20241021	295.99	300.25	288.6	288.64	978279	288.64	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20241021	3.12	3.135	3.1	3.13	23300	3.13	up	up	correct
ICUI.US	ICU Medical Inc	20241021	180.91	181.83	177.43	178.93	168150	178.93	down	down	correct
IDCC.US	InterDigital Inc	20241021	154.2	155.39	153.2	155.16	404763	155.16	up	down	incorrect
IDEX.US	Ideanomics Inc	20241021	0.18	0.27	0.12	0.14	15849	0.14	down	down	correct
IDN.US	Intellicheck Inc	20241021	2.25	2.3146	2.2	2.28	68600	2.28	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20241021	456.02	457.5	447.84	453.38	993600	453.38	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20241021	30.49	30.92	29.95	30.88	933377	30.88	up	up	correct
IEP.US	Icahn Enterprises L.P	20241021	15	15.05	14.7	14.99	618897	14.99	down	down	correct
IESC.US	IES Holdings Inc	20241021	228.42	231.5	226.58	228.72	62317	228.72	up	up	correct
IFBD.US	Infobird Co. Ltd	20241021	1.9699	1.9699	1.92	1.93	14217	1.93	down	down	correct
IFMK.US	iFresh Inc	20241021	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20241021	1.56	1.58	1.45	1.53	37067	1.53	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20241021	19.11	19.47	19.02	19.06	30657	19.06	down	down	correct
IGMS.US	IGM Biosciences Inc	20241021	16.7	16.795	14.89	15.67	135069	15.67	down	down	correct
IHRT.US	iHeartMedia Inc	20241021	1.88	1.9099	1.73	1.75	495804	1.75	down	down	correct
III.US	Information Services Group Inc	20241021	3.13	3.15	3.07	3.07	96863	3.07	down	down	correct
IIIV.US	i3 Verticals Inc	20241021	22.92	23.1	22.72	22.99	202435	22.99	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20241021	1.42	1.43	1.37	1.4	84020	1.4	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20241021	0.449	0.449	0.449	0.449	100	0.449
IKNA.US	Ikena Oncology Inc	20241021	1.71	1.71	1.68	1.69	14665	1.69	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20241021	2.21	2.43	2.2	2.22	197563	2.22	up	up	correct
ILMN.US	Illumina Inc	20241021	144.66	145.83	143.49	145.21	1170300	145.21	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20241021	4.25	4.32	4.06	4.11	508973	4.0994	down	up	incorrect
IMAB.US	I	20241021	1.52	1.52	1.38	1.38	319517	1.38	down	up	incorrect
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20241021	10.9	10.9	10.9	10.9	300	10.9
IMAQR.US	International Media Acquisition Corp. Rights	20241021	0.0525	0.0525	0.05	0.05	180700	0.05	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20241021	11.59	11.59	11.59	11.59	0	11.59
IMAQW.US	International Media Acquisition Corp. Warrants	20241021	0.025	0.0342	0.025	0.025	0	0.025
IMCC.US	IM Cannabis Corp	20241021	2.12	2.12	2.06	2.11	7548	2.11	down	down	correct
IMCR.US	Immunocore Holdings plc	20241021	34.37	34.62	33.01	33.31	303115	33.31	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20241021	63.95	66.13	63.65	63.68	191631	63.68	down	down	correct
IMMP.US	Immutep Limited	20241021	1.94	1.9899	1.92	1.935	50189	1.935	down	up	incorrect
IMMR.US	Immersion Corporation	20241021	8.46	8.54	8.37	8.44	402054	8.44	down	down	correct
IMNM.US	Immunome Inc	20241021	12.23	12.36	11.8	11.91	874307	11.91	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20241021	22.58	22.66	22.44	22.64	23298	22.64	up	down	incorrect
IMRN.US	Immuron Limited	20241021	1.94	2.05	1.94	1.96	5457	1.96	up	down	incorrect
IMRX.US	Immuneering Corporation	20241021	2.2	2.209	2.08	2.16	348907	2.16	down	down	correct
IMTE.US	Integrated Media Technology Limited	20241021	1.28	1.28	1.23	1.23	2646	1.23	down	down	correct
IMTX.US	Immatics N.V	20241021	9.89	9.9	9.52	9.62	304975	9.62	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20241021	1.18	1.25	1.18	1.25	200	1.25	up	down	incorrect
IMUX.US	Immunic Inc	20241021	1.6	1.66	1.54	1.55	185918	1.55	down	down	correct
IMVT.US	Immunovant Inc	20241021	29.51	29.63	28.89	29.37	532655	29.37	down	down	correct
IMXI.US	International Money Express Inc	20241021	18.16	18.215	17.92	17.93	129055	17.93	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20241021	0.276	0.5566	0.27	0.475	31574869	0.475	up	up	correct
INBK.US	First Internet Bancorp	20241021	37.6	37.6	36.06	36.13	24078	36.13	down	down	correct
INBKZ.US	INBKZ	20241021	25.53	25.61	25.52	25.58	1627	25.58	up	up	correct
INBX.US	Inhibrx Inc	20241021	15.838	15.93	15.5	15.5	20253	15.5	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20241021	1.75	1.78	1.73	1.73	18191	1.73	down	down	correct
INCY.US	Incyte Corporation	20241021	66.33	66.55	64.87	65.27	841024	65.27	down	down	correct
INDB.US	Independent Bank Corp	20241021	64.53	65.37	62	62.37	522816	62.37	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20241021	3.65	3.65	3.42	3.47	2370600	3.47	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20241021	1.4436	1.47	1.4122	1.47	4196	1.47	up	down	incorrect
INFN.US	Infinera Corporation	20241021	6.865	6.87	6.74	6.76	1198182	6.76	down	down	correct
INGN.US	Inogen Inc	20241021	9.42	9.42	9.05	9.1	144761	9.1	down	up	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20241021	0.724	0.724	0.6901	0.691	14571	0.691	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20241021	0.23	0.35	0.228	0.29	6662700	0.29	up	up	correct
INMB.US	INmune Bio Inc	20241021	5.23	5.32	5.03	5.18	172059	5.18	down	down	correct
INMD.US	InMode Ltd	20241021	17.68	17.99	17.62	17.93	1240141	17.93	up	up	correct
INN.US	PF	20241021	21.31	21.4252	21.08	21.08	9789	21.08	down	down	correct
INNV.US	InnovAge Holding Corp	20241021	5.9	6.13	5.82	5.82	17262	5.82	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20241021	5.65	5.83	5.605	5.74	180128	5.74	up	up	correct
INOD.US	Innodata Inc	20241021	18.79	19.69	18.2356	19.64	484076	19.64	up	up	correct
INOV.US	Inovalon Holdings Inc	20241021	29.575	29.575	29.575	29.575	0	29.575
INSE.US	Inspired Entertainment Inc	20241021	9.4	9.5	9.3605	9.46	41104	9.46	up	down	incorrect
INSG.US	Inseego Corp	20241021	19.38	19.67	19.07	19.67	93901	19.67	up	up	correct
INSM.US	Insmed Incorporated	20241021	73.99	74.29	71.81	72.28	1131534	72.28	down	down	correct
INTA.US	Intapp Inc. Common Stock	20241021	50.15	50.29	49	49.51	492743	49.51	down	down	correct
INTC.US	Intel Corporation	20241021	22.61	22.88	22.25	22.84	39726992	22.84	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20241021	11.37	11.37	11.37	11.37	0	11.37
INTG.US	The InterGroup Corporation	20241021	15.23	15.23	14.3	14.6	6887	14.6	down	down	correct
INTU.US	Intuit Inc	20241021	608.23	615.62	607.11	613.93	1057900	613.93	up	up	correct
INTZ.US	Intrusion Inc	20241021	0.79	0.8598	0.7702	0.8	367602	0.8	up	up	correct
INVA.US	Innoviva Inc	20241021	20.02	20.02	19.78	19.85	367725	19.85	down	down	correct
INVE.US	Identiv Inc	20241021	3.67	3.7	3.59	3.67	22915	3.67
INVO.US	INVO Bioscience Inc	20241021	0.8636	0.88	0.8149	0.833	125261	0.833	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20241021	0.77	0.776	0.742	0.774	431700	0.774	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20241021	0.1	0.11	0.1	0.105	1820	0.105	up	up	correct
INZY.US	Inozyme Pharma Inc	20241021	5.48	5.59	5.28	5.28	172250	5.28	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20241021	1.26	1.27	1.14	1.19	129957	1.19	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20241021	0.112	0.112	0.112	0.112	200	0.112
IONS.US	Ionis Pharmaceuticals Inc	20241021	39.41	39.55	38.36	39	1643200	39	down	down	correct
IOSP.US	Innospec Inc	20241021	113.83	113.83	111	111.27	64333	111.27	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20241021	10.15	10.18	9.7	9.92	4719700	9.92	down	up	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20241021	0.546	0.5499	0.505	0.5352	130766	0.5352	down	up	incorrect
IPAR.US	Inter Parfums Inc	20241021	120.88	121.43	119.23	119.3	102867	119.3	down	down	correct
IPDN.US	Professional Diversity Network Inc	20241021	0.91	0.91	0.86	0.89	9609	0.89	down	down	correct
IPGP.US	IPG Photonics Corporation	20241021	75.25	75.4627	73.77	74.76	187992	74.76	down	down	correct
IPHA.US	Innate Pharma S.A	20241021	1.98	1.98	1.88	1.92	45783	1.92	down	down	correct
IPSC.US	Century Therapeutics Inc.	20241021	1.59	1.6	1.52	1.54	253234	1.54	down	down	correct
IPW.US	iPower Inc.	20241021	1.56	1.62	1.5	1.54	305849	1.54	down	up	incorrect
IPWR.US	Ideal Power Inc	20241021	7.4	7.53	7.3501	7.41	10300	7.41	up	up	correct
IQ.US	iQIYI Inc	20241021	2.36	2.43	2.35	2.41	8141370	2.41	up	down	incorrect
IRBT.US	iRobot Corporation	20241021	7.95	8.6	7.69	8.59	885866	8.59	up	up	correct
IRDM.US	Iridium Communications Inc	20241021	31.6	31.698	29.69	29.73	1640725	29.73	down	up	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20241021	9.13	9.7	8.8	9.62	21262199	9.62	up	up	correct
IRIX.US	IRIDEX Corporation	20241021	1.65	1.68	1.6208	1.64	14926	1.64	down	down	correct
IRMD.US	IRadimed Corporation	20241021	51.68	52.45	51.15	51.22	24014	51.22	down	down	correct
IROQ.US	IF Bancorp Inc	20241021	20.705	20.705	20.6	20.6752	2318	20.6752	down	down	correct
IRTC.US	iRhythm Technologies Inc	20241021	62.29	62.55	60.6877	62.1	667298	62.1	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20241021	4.33	4.4	4.1	4.19	1137536	4.19	down	up	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20241021	7.28	8.3	5.57	6.3	9451572	6.3	down	up	incorrect
ISRG.US	Intuitive Surgical Inc	20241021	519.04	522.665	514.55	518.86	1309589	518.86	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20241021	7.3	7.3616	7.176	7.22	57990	7.22	down	down	correct
ISTR.US	Investar Holding Corporation	20241021	21	21.03	19.825	19.89	47994	19.89	down	down	correct
ITCI.US	Intra	20241021	77.94	78.47	76.56	76.91	468461	76.91	down	down	correct
ITI.US	Iteris Inc	20241021	7.19	7.19	7.18	7.18	161696	7.18	down	down	correct
ITIC.US	Investors Title Company	20241021	237.4	238.96	234.41	234.41	20581	234.41	down	up	incorrect
ITOS.US	iTeos Therapeutics Inc	20241021	9.35	9.36	8.91	9.1	972209	9.1	down	down	correct
ITRI.US	Itron Inc	20241021	104	104.16	101.23	103.15	374387	103.15	down	down	correct
ITRM.US	Iterum Therapeutics plc	20241021	1.2	1.25	1.09	1.12	614095	1.12	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20241021	27.72	28.055	27.54	27.99	51527	27.99	up	up	correct
IVA.US	Inventiva S.A	20241021	2.71	2.78	2.69	2.73	145390	2.73	up	down	incorrect
IVAC.US	Intevac Inc	20241021	3.63	3.73	3.43	3.46	48621	3.46	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20241021	11.41	11.41	11.41	11.41	0	11.41
IZEA.US	IZEA Worldwide Inc	20241021	2.67	2.71	2.61	2.7	46098	2.7	up	down	incorrect
JACK.US	Jack in the Box Inc	20241021	45.5	45.76	44.865	45.46	411751	45.46	down	up	incorrect
JAGX.US	Jaguar Health Inc	20241021	1.21	1.213	1.17	1.18	203700	1.18	down	down	correct
JAKK.US	JAKKS Pacific Inc	20241021	26.05	26.135	25.67	25.71	46896	25.71	down	down	correct
JAMF.US	Jamf Holding Corp	20241021	16.45	16.81	16.34	16.74	319877	16.74	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20241021	50	50.55	49.33	50.49	329709	50.49	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20241021	115	115.48	112.875	113.12	457622	113.12	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20241021	176.41	177.77	173.94	177.58	896271	177.58	up	up	correct
JBLU.US	JetBlue Airways Corporation	20241021	7.58	7.88	7.43	7.56	14287390	7.56	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20241021	96.46	96.79	93.91	94.01	51509	94.01	down	down	correct
JD.US	JD.com Inc	20241021	39.46	39.91	39.36	39.68	9582582	39.68	up	down	incorrect
JFIN.US	Jiayin Group Inc	20241021	7.16	7.16	6.7848	6.83	50475	6.83	down	up	incorrect
JFU.US	9F Inc	20241021	1.74	1.83	1.7	1.7	10669	1.7	down	down	correct
JG.US	Aurora Mobile Limited	20241021	6.225	6.225	6.1863	6.225	2122	6.225
JJSF.US	J & J Snack Foods Corp	20241021	168.46	168.46	165.65	166.52	36162	166.52	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20241021	185.57	186.92	184.3225	184.97	322100	184.97	down	up	incorrect
JOUT.US	Johnson Outdoors Inc	20241021	34.3695	34.5699	33.74	33.88	44536	33.88	down	down	correct
JPM.US	PM	20241021	20.85	20.8567	20.44	20.65	237143	20.65	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20241021	3.08	3.08	3	3	815	3	down	down	correct
JRVR.US	James River Group Holdings Ltd	20241021	7.15	7.15	6.87	6.94	256065	6.94	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20241021	20.39	20.48	20.31	20.37	20400	20.37	down	up	incorrect
JSPR.US	Jasper Therapeutics Inc	20241021	20.19	21.36	19.74	19.9	377800	19.9	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20241021	0.21	0.21	0.189	0.21	1328	0.21
JVA.US	Coffee Holding Co. Inc	20241021	3.45	3.52	3.2727	3.45	51677	3.45
JWEL.US	Jowell Global Ltd	20241021	1.576	1.576	1.576	1.576	1530	1.576
JYNT.US	The Joint Corp	20241021	11.59	11.68	11.38	11.63	37304	11.63	up	down	incorrect
JZXN.US	Jiuzi Holdings Inc	20241021	1.5811	1.6843	1.55	1.624	5983	1.624	up	down	incorrect
KALA.US	Kala Pharmaceuticals Inc	20241021	5.22	5.25	5.07	5.24	11117	5.24	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20241021	73.66	73.66	70.55	70.71	95692	69.9011	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20241021	12.48	12.5	12.17	12.32	107908	12.32	down	down	correct
KARO.US	Karooooo Ltd	20241021	39.76	40.43	38.95	39.25	18275	39.25	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20241021	0.919	0.92	0.861	0.9081	205882	0.9081	down	up	incorrect
KBNT.US	Kubient Inc	20241021	0.0002	0.0002	0.0002	0.0002	0	0.0002
KC.US	Kingsoft Cloud Holdings Limited	20241021	2.74	2.839	2.72	2.77	1781754	2.77	up	down	incorrect
KDP.US	Keurig Dr Pepper Inc	20241021	36.9	37.27	36.65	36.93	9822700	36.93	up	down	incorrect
KE.US	Kimball Electronics Inc	20241021	18.36	18.4298	18	18.04	89420	18.04	down	down	correct
KELYA.US	Kelly Services Inc	20241021	20.22	20.37	19.72	19.79	142070	19.79	down	down	correct
KELYB.US	Kelly Services Inc	20241021	19.7	19.7	19.33	19.33	300	19.33	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20241021	32.01	33.29	32.01	32.87	10762	32.87	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20241021	3.288	3.3	3.2	3.2	2104	3.2	down	down	correct
KFRC.US	Kforce Inc	20241021	55.38	55.38	53.55	53.57	278084	53.57	down	down	correct
KHC.US	The Kraft Heinz Company	20241021	36.02	36.31	35.28	35.49	8775500	35.49	down	down	correct
KIDS.US	OrthoPediatrics Corp	20241021	27.56	27.58	26.37	26.72	132258	26.72	down	down	correct
KINS.US	Kingstone Companies Inc	20241021	9.79	10.01	9.5	9.88	84175	9.88	up	down	incorrect
KIRK.US	Kirkland's Inc	20241021	2.4	2.5	2.03	2.11	1072863	2.11	down	down	correct
KLAC.US	KLA Corporation	20241021	677.5	679.75	667.4	673.61	739303	673.61	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20241021	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20241021	44.42	44.42	43.37	43.85	373735	43.85	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20241021	1.37	1.39	1.34	1.34	67714	1.34	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20241021	4.77	4.935	4.5	4.53	97874	4.53	down	down	correct
KMDA.US	Kamada Ltd	20241021	5.45	5.5	5.37	5.395	36736	5.395	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20241021	1.53	1.54	1.47	1.47	329740	1.47	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20241021	26.08	26.33	25.68	25.885	242723	25.885	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20241021	473	473	465.81	468.92	103251	468.92	down	down	correct
KOD.US	Kodiak Sciences Inc	20241021	3.62	3.735	3.46	3.67	435181	3.67	up	up	correct
KOPN.US	Kopin Corporation	20241021	0.75	0.7775	0.7301	0.7767	700077	0.7767	up	up	correct
KOSS.US	Koss Corporation	20241021	8.05	8.13	7.7235	7.82	181450	7.82	down	down	correct
KPLT.US	Katapult Holdings Inc	20241021	9.98	9.98	9.01	9.01	7998	9.01	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20241021	0.0057	0.006	0.0057	0.006	13650	0.006	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20241021	3.41	3.5394	3.41	3.49	8038	3.49	up	down	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20241021	0.8503	0.885	0.8423	0.8544	145220	0.8544	up	down	incorrect
KRBP.US	Kiromic BioPharma Inc	20241021	1.2	1.2	1.1	1.1	400	1.1	down	up	incorrect
KRKR.US	36Kr Holdings Inc	20241021	4.58	4.86	4.58	4.65	13146	4.65	up	up	correct
KRMD.US	Repro Med Systems Inc	20241021	2.58	2.6137	2.45	2.55	50552	2.55	down	down	correct
KRNT.US	Kornit Digital Ltd	20241021	24.61	24.955	23.92	24.32	110513	24.32	down	down	correct
KRNY.US	Kearny Financial Corp	20241021	7.41	7.45	7.09	7.12	397085	7.12	down	down	correct
KRON.US	Kronos Bio Inc	20241021	0.92	0.9651	0.92	0.96	114131	0.96	up	up	correct
KROS.US	Keros Therapeutics Inc	20241021	60.83	61.22	59.435	60.3	266958	60.3	down	down	correct
KRT.US	Karat Packaging Inc	20241021	27.73	27.73	26.93	26.94	14762	26.94	down	down	correct
KRUS.US	Kura Sushi USA Inc	20241021	90.8	93.45	89.23	89.65	193645	89.65	down	down	correct
KRYS.US	Krystal Biotech Inc	20241021	178.13	179.805	176.25	178.98	152680	178.98	up	up	correct
KTCC.US	Key Tronic Corporation	20241021	5.75	5.95	5.63	5.8	18130	5.8	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20241021	24.96	25.1065	24.56	24.67	469077	24.67	down	up	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20241021	4.35	4.482	4.22	4.39	25439	4.39	up	up	correct
KURA.US	Kura Oncology Inc	20241021	17.88	17.97	17.54	17.7	556032	17.7	down	down	correct
KVHI.US	KVH Industries Inc	20241021	4.67	4.7	4.6191	4.63	35376	4.63	down	down	correct
KXIN.US	Kaixin Auto Holdings	20241021	0.173	0.174	0.16	0.168	97485	10.08	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20241021	46.23	46.885	45.535	46.56	281501	46.56	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20241021	0.52	0.6473	0.51	0.5616	335461	5.616	up	up	correct
KZR.US	Kezar Life Sciences Inc	20241021	0.8225	0.8225	0.7822	0.7923	18267	7.923	down	down	correct
LAKE.US	Lakeland Industries Inc	20241021	20.82	21.87	20.64	21.77	40167	21.77	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20241021	136.08	136.99	135.41	136.1	222984	136.1	up	up	correct
LANC.US	Lancaster Colony Corporation	20241021	175.97	176.23	171.895	172	136465	172	down	up	incorrect
LAND.US	Gladstone Land Corporation	20241021	13.5	13.54	13.3	13.34	160338	13.2933	down	down	correct
LANDM.US	Gladstone Land Corporation	20241021	24.5	24.62	24.45	24.62	4183	24.5158	up	down	incorrect
LANDO.US	Gladstone Land Corporation	20241021	22.22	22.22	21.96	21.99	6800	21.865	down	down	correct
LARAX.US	LARAX	20241021	8.99	8.99	8.99	8.99	0	8.99
LARK.US	Landmark Bancorp Inc	20241021	20.32	20.32	20.29	20.29	1061	20.29	down	down	correct
LASR.US	nLIGHT Inc	20241021	10.96	11.16	10.88	11.1	174389	11.1	up	up	correct
LAUR.US	Laureate Education Inc	20241021	15.79	15.82	15.471	15.49	521078	15.49	down	down	correct
LAZR.US	Luminar Technologies Inc	20241021	0.84	0.8434	0.801	0.8192	15111500	0.8192	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20241021	59.25	59.34	59.19	59.34	3174609	59.34	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20241021	78.9	78.9	76.71	77.02	61146	77.02	down	up	incorrect
LBRDK.US	Liberty Broadband Corporation	20241021	79.79	79.79	77.13	77.45	650762	77.45	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20241021	23.9	23.9096	23.705	23.76	14154	23.76	down	down	correct
LBTYA.US	Liberty Global plc	20241021	20.89	21.11	20.67	20.73	1517800	20.73	down	down	correct
LBTYB.US	Liberty Global plc	20241021	21.6	21.6	21.6	21.6	0	21.6
LBTYK.US	Liberty Global plc	20241021	21.71	21.88	21.43	21.44	803830	21.44	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20241021	2.62	2.63	2.52	2.55	54956100	2.55	down	down	correct
LCNB.US	LCNB Corp	20241021	14.91	15.25	14.91	15.08	14366	15.08	up	up	correct
LCRDX.US	LCRDX	20241021	8.99	8.99	8.99	8.99	0	8.99
LCRUX.US	LCRUX	20241021	8.99	8.99	8.99	8.99	0	8.99
LCUT.US	Lifetime Brands Inc	20241021	6.3	6.31	6.13	6.15	53561	6.15	down	down	correct
LE.US	Lands' End Inc	20241021	17.64	17.78	16.45	16.5	206026	16.5	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20241021	202.3	203.83	198.33	200.01	327933	200.01	down	down	correct
LEDS.US	SemiLEDs Corporation	20241021	1.23	1.2801	1.215	1.2368	9265	1.2368	up	up	correct
LEE.US	Lee Enterprises Incorporated	20241021	14.73	17.8	14.73	16.41	59836	16.41	up	up	correct
LEGH.US	Legacy Housing Corporation	20241021	27.15	27.15	25.8	25.91	40520	25.91	down	down	correct
LEGN.US	Legend Biotech Corporation	20241021	42.63	44.48	42.395	43.45	1376902	43.45	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20241021	45.69	45.69	45.69	45.69	0	45.69
LESL.US	Leslie's Inc	20241021	2.67	2.78	2.65	2.68	4565815	2.68	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20241021	2.8	2.852	2.7	2.75	111714	2.75	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20241021	0.736	1.1	0.728	0.8	35453	0.8	up	up	correct
LFMD.US	LifeMD Inc	20241021	4.75	4.79	4.47	4.49	557378	4.49	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20241021	22.25	22.45	22.25	22.45	600	22.45	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20241021	7.04	7.115	6.91	7.04	1039703	7.04
LFUS.US	Littelfuse Inc	20241021	258	258.56	254.585	255.05	49326	255.05	down	down	correct
LFVN.US	LifeVantage Corporation	20241021	12.22	12.3933	11.683	11.99	102567	11.99	down	down	correct
LGHL.US	Lion Group Holding Ltd	20241021	0.235	0.235	0.2018	0.207	5519217	0.207	down	down	correct
LGHLW.US	Lion Financial Group Limited	20241021	0.0076	0.0079	0.0065	0.0077	414221	0.0077	up	down	incorrect
LGIH.US	LGI Homes Inc	20241021	114.94	115.1599	109.1	109.33	104836	109.33	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20241021	106.83	109.41	106.55	106.78	120600	106.78	down	down	correct
LGO.US	Largo Resources Ltd	20241021	2.08	2.14	1.94	1.98	233477	1.98	down	down	correct
LGVN.US	Longeveron Inc	20241021	2.19	2.19	2.045	2.09	401759	2.09	down	up	incorrect
LI.US	Li Auto Inc	20241021	24.97	25.64	24.88	25.26	4340359	25.26	up	up	correct
LIDR.US	Aeye Inc	20241021	1.18	1.2	1.15	1.18	66768	1.18
LIDRW.US	AEye Inc	20241021	0.0071	0.0077	0.0071	0.0076	15851	0.0076	up	up	correct
LILA.US	Liberty Latin America Ltd	20241021	10.14	10.16	9.72	9.72	262026	9.72	down	up	incorrect
LILAK.US	Liberty Latin America Ltd	20241021	10.01	10.04	9.6	9.61	502471	9.61	down	down	correct
LILM.US	Lilium NV	20241021	0.5	0.515	0.472	0.5	19516300	0.5
LILMW.US	Lilium Equity Warrants	20241021	0.0798	0.08	0.062	0.0701	56605	0.0701	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20241021	12.9	12.9	12.36	12.37	32456	12.37	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20241021	9.62	9.62	9.44	9.57	154701	9.57	down	up	incorrect
LINK.US	Interlink Electronics Inc	20241021	3.355	3.3575	3.31	3.31	2296	3.31	down	down	correct
LIQT.US	LiqTech International Inc	20241021	2.34	2.34	2.2	2.2	5227	2.2	down	down	correct
LITE.US	Lumentum Holdings Inc	20241021	65.11	65.818	63.46	65.56	1742377	65.56	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20241021	0.31	0.325	0.2809	0.297	488745	0.297	down	up	incorrect
LIVE.US	Live Ventures Incorporated	20241021	11.585	11.65	11.07	11.1	2715	11.1	down	down	correct
LIVN.US	LivaNova PLC	20241021	53.52	53.77	52.48	52.77	402688	52.77	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20241021	1.89	1.96	1.835	1.92	6754	1.92	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20241021	0.0495	0.0495	0.0495	0.0495	15	0.0495
LTIFX.US	LTIFX	20241021	15.05	15.05	15.05	15.05	0	15.05
LKCO.US	Luokung Technology Corp	20241021	2.11	2.2212	2.11	2.1561	14443	2.1561	up	down	incorrect
LKFN.US	Lakeland Financial Corporation	20241021	67.35	67.35	64.87	65.13	117035	64.6508	down	down	correct
LKQ.US	LKQ Corporation	20241021	39.31	39.39	38.8	38.88	2055330	38.88	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20241021	89.7	89.7	88	88.62	86350	88.62	down	down	correct
LMB.US	Limbach Holdings Inc	20241021	82.67	83.2376	81.3	82.08	95952	82.08	down	down	correct
LMFA.US	LM Funding America Inc	20241021	3.04	3.04	2.78	2.84	63417	2.84	down	down	correct
LMNR.US	Limoneira Company	20241021	27.61	27.68	26.94	27.05	23704	27.05	down	down	correct
LNSR.US	LENSAR Inc	20241021	5.57	5.92	5.37	5.52	32366	5.52	down	down	correct
LNT.US	Alliant Energy Corporation	20241021	62.23	62.235	61.32	61.36	973077	61.36	down	down	correct
LNTH.US	Lantheus Holdings Inc	20241021	116.82	116.82	110.76	112.08	677032	112.08	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20241021	5.6	5.6572	5.47	5.48	6083	5.48	down	down	correct
LOB.US	Live Oak Bancshares Inc	20241021	49.56	49.56	47.46	47.46	240934	47.46	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20241021	13.39	13.41	12.91	12.91	261149	12.91	down	up	incorrect
LOGC.US	LogicBio Therapeutics Inc	20241021	6.06	6.34	6.03	6.29	403700	6.29	up	up	correct
LOGI.US	Logitech International S.A	20241021	87.88	92.17	87.49	91.81	1825753	91.81	up	up	correct
LOOP.US	Loop Industries Inc	20241021	1.6	1.6	1.5	1.56	14832	1.56	down	down	correct
LOPE.US	Grand Canyon Education Inc	20241021	131.59	132.78	130.8	131.94	185836	131.94	up	up	correct
LOVE.US	The Lovesac Company	20241021	30.08	30.11	28.97	29.05	293834	29.05	down	down	correct
LPCN.US	Lipocine Inc	20241021	5.21	5.85	5.06	5.56	75004	5.56	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20241021	258.62	259.285	254.305	256.35	489217	256.35	down	down	correct
LPRO.US	Open Lending Corporation	20241021	5.69	5.69	5.52	5.56	235174	5.56	down	down	correct
LPSN.US	LivePerson Inc	20241021	1.15	1.165	1.0912	1.15	1303278	1.15
LPTH.US	LightPath Technologies Inc	20241021	1.7	1.7238	1.65	1.68	69966	1.68	down	up	incorrect
LPTX.US	Leap Therapeutics Inc	20241021	2.68	3	2.53	2.98	370274	2.98	up	up	correct
LQDA.US	Liquidia Corporation	20241021	11.22	11.265	10.87	11.09	1006019	11.09	down	down	correct
LQDT.US	Liquidity Services Inc	20241021	22.15	22.44	22.055	22.14	47630	22.14	down	down	correct
LRCX.US	Lam Research Corporation	20241021	72.62	73.1	72.085	72.84	12374950	72.84	up	down	incorrect
LRFC.US	Logan Ridge Finance Corp	20241021	24.056	24.35	23.76	24.15	17272	24.15	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20241021	7.72	7.945	7.39	7.53	256292	7.53	down	up	incorrect
LSBK.US	Lake Shore Bancorp Inc	20241021	13.51	13.51	13.45	13.45	820	13.45	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20241021	52.92	52.95	50.63	52.25	2953132	52.25	down	down	correct
LSEA.US	Landsea Homes Corporation	20241021	12.61	12.61	11.93	12.3	274184	12.3	down	down	correct
LSEAW.US	Landsea Homes Corporation	20241021	0.251	0.2791	0.251	0.2528	2100	0.2528	up	up	correct
LSTR.US	Landstar System Inc	20241021	186.44	186.44	183.58	183.73	226925	183.73	down	down	correct
LTAFX.US	Altst Strgs Fd A	20241021	14.88	14.88	14.88	14.88	0	14.88
LTBR.US	Lightbridge Corporation	20241021	9.305	9.78	7.87	8.83	12326850	8.83	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20241021	14	14	14	14	0	14
LTCH.US	Latch Inc	20241021	0.42	0.44	0.42	0.4201	29563	0.4201	up	up	correct
LTRN.US	Lantern Pharma Inc	20241021	3.51	3.51	3.21	3.36	22535	3.36	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20241021	0.422	0.43	0.4	0.408	123300	0.408	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20241021	4.1	4.1	4.1	4.1	100	4.1
LTRX.US	Lantronix Inc	20241021	4.1	4.28	4.1	4.27	253577	4.27	up	up	correct
LTRYW.US	Lottery Com	20241021	0.0111	0.0111	0.0111	0.0111	120	0.0111
LUCD.US	Lucid Diagnostics Inc. Common Stock	20241021	0.8422	0.8437	0.83	0.8399	268664	0.8399	down	up	incorrect
LULU.US	Lululemon Athletica Inc	20241021	291.43	299.16	291.31	297.74	2482000	297.74	up	up	correct
LUMO.US	Lumos Pharma Inc	20241021	3.98	4.0376	3.7301	3.7301	6529	3.7301	down	down	correct
LUNA.US	Luna Innovations Incorporated	20241021	1.98	2.11	1.905	1.95	213922	1.95	down	down	correct
LUNG.US	Pulmonx Corporation	20241021	6.49	6.62	6.23	6.24	150858	6.24	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20241021	1.56	1.6482	1.55	1.55	11080	1.55	down	up	incorrect
LVO.US	LiveOne Inc	20241021	0.6921	0.6976	0.6055	0.6126	985136	0.6126	down	down	correct
LVTX.US	Lava Therapeutics B.V	20241021	1.69	1.78	1.69	1.7206	55106	1.7206	up	down	incorrect
LWAY.US	Lifeway Foods Inc	20241021	26.4	26.65	26.1151	26.62	71109	26.62	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20241021	4.06	4.19	3.83	4.07	1074241	4.07	up	up	correct
LX.US	LexinFintech Holdings Ltd	20241021	2.88	3.175	2.88	3.15	2066652	3.15	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20241021	3.003	3.006	2.81	2.83	10900	2.83	down	down	correct
LYFT.US	Lyft Inc	20241021	13.98	14.18	13.71	14.04	8409935	14.04	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20241021	2.07	2.075	1.94	1.95	3106603	1.95	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20241021	1.15	1.17	1.095	1.12	402850	1.12	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20241021	0.2446	0.2487	0.23	0.244	541920	0.244	down	down	correct
LYTS.US	LSI Industries Inc	20241021	16.54	16.72	16.395	16.46	72609	16.46	down	up	incorrect
LZ.US	LegalZoom.com Inc	20241021	6.98	7.01	6.855	6.91	623531	6.91	down	down	correct
MANH.US	Manhattan Associates Inc	20241021	297.73	299.32	292.323	295.54	535001	295.54	down	down	correct
MAPS.US	WM Technology Inc	20241021	0.8902	0.9298	0.8701	0.8862	303566	0.8862	down	down	correct
MAPSW.US	WM Technology Inc	20241021	0.0228	0.0259	0.0197	0.02	252525	0.02	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20241021	10.88	10.88	10.88	10.88	0	10.88
MAQCU.US	Maquia Capital Acquisition Corporation	20241021	11.02	11.02	11.02	11.02	0	11.02
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20241021	0.021	0.021	0.021	0.021	334	0.021
MAR.US	Marriott International Inc	20241021	264.49	266.44	263.26	264.97	869100	264.97	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20241021	18.7	18.77	17.86	18.71	42646400	18.71	up	up	correct
MARK.US	Remark Holdings Inc	20241021	0.115	0.1429	0.112	0.1147	535969	0.1147	down	down	correct
MARPS.US	Marine Petroleum Trust	20241021	4.145	4.16	4.03	4.05	5508	4.05	down	up	incorrect
MASI.US	Masimo Corporation	20241021	144.85	145.02	143.28	144.05	417239	144.05	down	down	correct
MASS.US	908 Devices Inc	20241021	3.55	3.59	3.43	3.5	69428	3.5	down	down	correct
MAT.US	Mattel Inc	20241021	18.99	19.07	18.4	18.42	2862813	18.42	down	down	correct
MATW.US	Matthews International Corporation	20241021	22.71	22.84	22.315	22.67	246255	22.67	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20241021	5.89	5.94	5.63	5.88	159595	5.88	down	up	incorrect
MBCN.US	Middlefield Banc Corp	20241021	27.18	27.5	27.18	27.18	6655	27.18
MBIN.US	Merchants Bancorp	20241021	44.92	45.52	43	43.17	147097	43.17	down	up	incorrect
MBINN.US	Merchants Bancorp	20241021	23.62	23.62	23.14	23.15	5500	23.15	down	down	correct
MBINO.US	Merchants Bancorp	20241021	25.15	25.185	25.13	25.16	4500	25.16	up	up	correct
MBIO.US	Mustang Bio Inc	20241021	0.214	0.2951	0.214	0.2935	4584594	0.2935	up	up	correct
MBNKP.US	Medallion Bank	20241021	25.25	25.25	25.25	25.25	361	25.25
MBOT.US	Microbot Medical Inc	20241021	0.98	1	0.96	0.9956	129745	0.9956	up	up	correct
MBRX.US	Moleculin Biotech Inc	20241021	2.58	2.85	2.58	2.67	53009	2.67	up	up	correct
MBUU.US	Malibu Boats Inc	20241021	43.1	43.1	41.83	41.85	110251	41.85	down	down	correct
MBWM.US	Mercantile Bank Corporation	20241021	45.5	45.51	43.24	43.36	54842	43.36	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20241021	11.69	11.69	11.69	11.69	0	11.69
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20241021	11.11	11.11	11.11	11.11	0	11.11
MCBS.US	MetroCity Bankshares Inc	20241021	31.85	31.85	30.14	30.14	30900	29.9134	down	up	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20241021	17.43	17.46	16.86	16.86	94084	16.86	down	down	correct
MCHP.US	Microchip Technology Incorporated	20241021	76.66	77.065	74.548	75.18	4738086	75.18	down	down	correct
MCHX.US	Marchex Inc	20241021	1.846	1.85	1.77	1.8	18807	1.8	down	down	correct
MCRB.US	Seres Therapeutics Inc	20241021	0.85	0.85	0.8092	0.8136	929898	0.8136	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20241021	75.61	75.61	73.73	73.83	79592	73.83	down	up	incorrect
MDB.US	MongoDB Inc	20241021	273.38	276.96	268.662	271.77	825179	271.77	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20241021	213.01	213.02	208.15	208.89	165177	208.89	down	down	correct
MDIA.US	MediaCo Holding Inc	20241021	1.94	1.94	1.61	1.81	49907	1.81	down	up	incorrect
MDJH.US	MDJM Ltd	20241021	0.63	0.65	0.54	0.5604	122915	0.5604	down	down	correct
MDLZ.US	Mondelez International Inc	20241021	71.5	71.82	70.4	70.43	4811700	70.43	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20241021	12.01	12.05	12.01	12.0147	2889	12.0147	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20241021	25.17	25.17	25.17	25.17	0	25.17
MDRX.US	Allscripts Healthcare Solutions Inc	20241021	8.9	9.2	8.9	9.05	45449	9.05	up	down	incorrect
MDWD.US	MediWound Ltd	20241021	17.36	17.605	16.98	17.11	37285	17.11	down	down	correct
MDXG.US	MiMedx Group Inc	20241021	5.78	5.84	5.69	5.7	373917	5.7	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20241021	1.99	2	1.975	2	87498	2	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20241021	4.95	5.0499	4.8	4.89	278290	4.89	down	down	correct
MEDP.US	Medpace Holdings Inc	20241021	357.94	364.39	350.59	352.92	728016	352.92	down	up	incorrect
MEDS.US	TRxADE HEALTH Inc	20241021	6.63	6.95	6.5849	6.7	6774	6.7	up	up	correct
MEIP.US	MEI Pharma Inc	20241021	2.785	2.785	2.704	2.74	13220	2.74	down	down	correct
MELI.US	MercadoLibre Inc	20241021	2065	2102.98	2065	2100.58	217397	2100.58	up	down	incorrect
MEOH.US	Methanex Corporation	20241021	40.77	40.85	39.96	40.49	385707	40.49	down	down	correct
MERC.US	Mercer International Inc	20241021	6.6	6.64	6.25	6.28	791385	6.28	down	down	correct
MESA.US	Mesa Air Group Inc	20241021	0.92	0.96	0.91	0.9399	221365	0.9399	up	up	correct
MESO.US	Mesoblast Limited	20241021	9.95	9.9914	9.5701	9.65	129460	9.65	down	down	correct
METC.US	Ramaco Resources Inc	20241021	10.73	10.73	10.3	10.56	383011	10.56	down	up	incorrect
METCL.US	METCL	20241021	25.88	25.88	25.88	25.88	439	25.88
MFH.US	Mercurity Fintech Holding Inc	20241021	1.72	1.72	1.505	1.66	68366	1.66	down	up	incorrect
MFIN.US	Medallion Financial Corp	20241021	9.1	9.1	8.9708	9.05	36507	9.05	down	down	correct
MGEE.US	MGE Energy Inc	20241021	93.13	93.13	91.5518	92.17	98317	92.17	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20241021	11.35	11.54	11.3376	11.49	18959	11.49	up	up	correct
MGNI.US	Magnite Inc	20241021	12.24	12.24	11.935	11.97	955990	11.97	down	down	correct
MGNX.US	MacroGenics Inc	20241021	3.96	3.995	3.8	3.86	336922	3.86	down	down	correct
MGPI.US	MGP Ingredients Inc	20241021	62	62.55	58.62	58.66	968711	58.66	down	down	correct
MGRC.US	McGrath RentCorp	20241021	107.97	107.97	104.435	104.62	160435	104.62	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20241021	6.13	6.24	5.9	5.99	297709	5.99	down	down	correct
MGYR.US	Magyar Bancorp Inc	20241021	12.395	12.45	12.31	12.31	1296	12.31	down	down	correct
MHLD.US	Maiden Holdings Ltd	20241021	1.76	1.81	1.7	1.72	84036	1.72	down	down	correct
MIDD.US	The Middleby Corporation	20241021	139.83	139.99	136.93	137.64	561511	137.64	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20241021	1.57	1.65	1.4624	1.58	684786	1.58	up	up	correct
MIND.US	MIND Technology Inc	20241021	3.57	3.57	3.53	3.56	17950	3.56	down	down	correct
MINM.US	Minim Inc. Common Stock	20241021	1.61	1.61	1.61	1.61	255	1.61
MIRM.US	Mirum Pharmaceuticals Inc	20241021	39.26	39.49	38.3	39.35	213722	39.35	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20241021	1.49	1.5027	1.43	1.47	426878	1.47	down	down	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20241021	11.11	11.11	11.11	11.11	0	11.11
MITAU.US	Coliseum Acquisition Corp. Unit	20241021	11.1	11.1	11.1	11.1	0	11.1
MITAW.US	Coliseum Acquisition Corp. Warrant	20241021	0.0401	0.042	0.0401	0.042	0	0.042	up	up	correct
MITK.US	Mitek Systems Inc	20241021	9.2	9.21	8.94	9.01	508706	9.01	down	down	correct
MKSI.US	MKS Instruments Inc	20241021	102.12	102.6	100.37	101.09	586734	101.09	down	up	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20241021	0.5995	0.6	0.5701	0.5856	6949046	0.5856	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20241021	288.84	288.84	285.6	287.1	400544	287.1	down	down	correct
MLAB.US	Mesa Laboratories Inc	20241021	134.64	134.64	131.615	133.31	31157	133.31	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20241021	7.004	7.05	6.83	6.95	2842001	6.95	down	down	correct
MLKN.US	MillerKnoll Inc	20241021	25.12	25.355	24.45	24.59	554277	24.59	down	down	correct
MMAT.US	Meta Materials Inc	20241021	0.11	0.11	0.11	0.11	1087	0.11
MMLP.US	Martin Midstream Partners L.P	20241021	3.98	3.99	3.96	3.99	154667	3.99	up	up	correct
MMSI.US	Merit Medical Systems Inc	20241021	96.71	96.95	94.57	95.5	262364	95.5	down	down	correct
MMYT.US	MakeMyTrip Limited	20241021	101.54	104.985	100.43	104.59	469578	104.59	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20241021	1.95	1.98	1.9499	1.96	16306	1.96	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20241021	288.55	290.94	284.37	289.72	254964	289.72	up	up	correct
MNKD.US	MannKind Corporation	20241021	6.57	6.67	6.545	6.62	1658712	6.62	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20241021	6.61	6.62	6.37	6.48	622075	6.48	down	down	correct
MNOV.US	MediciNova Inc	20241021	1.81	1.82	1.78	1.78	6975	1.78	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20241021	5.44	5.662	5.08	5.25	59636	5.25	down	down	correct
MNRO.US	Monro Inc	20241021	27.96	28.57	27.4	27.53	391205	27.53	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20241021	18.52	18.52	17.58	17.58	4139	17.58	down	up	incorrect
MNSBP.US	MainStreet Bancshares Inc	20241021	23.9793	23.9793	23.9793	23.9793	5	23.9793
MNST.US	Monster Beverage Corporation	20241021	54.06	54.54	53.7	53.77	4279818	53.77	down	down	correct
MNTK.US	Montauk Renewables Inc	20241021	5.6	5.65	5.45	5.51	85602	5.51	down	down	correct
MNTS.US	Momentus Inc	20241021	0.65	0.66	0.61	0.6203	1523290	0.6203	down	down	correct
MNTSW.US	Momentus Inc	20241021	0.01	0.013	0.0099	0.0129	361996	0.0129	up	up	correct
MNTX.US	Manitex International Inc	20241021	5.71	5.71	5.69	5.69	108778	5.69	down	down	correct
MODV.US	ModivCare Inc	20241021	15.88	16.15	14.43	14.57	432363	14.57	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20241021	29.69	29.77	28.9	28.93	107475	28.93	down	down	correct
MOGO.US	Mogo Inc	20241021	1.1	1.1014	1.04	1.055	17800	1.055	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20241021	6.08	7.2499	5.87	6.78	399676	6.78	up	up	correct
MOMO.US	Momo Inc	20241021	6.76	6.84	6.6744	6.73	523404	6.73	down	down	correct
MORN.US	Morningstar Inc	20241021	344.1	344.14	340.405	342.84	70394	342.84	down	down	correct
MOTS.US	Motus GI Holdings Inc	20241021	0.001	0.033	0.001	0.033	14621	0.033	up	up	correct
MOVE.US	Movano Inc	20241021	0.303	0.3376	0.303	0.321	6060	4.815	up	down	incorrect
MPAA.US	Motorcar Parts of America Inc	20241021	5.91	6.04	5.75	5.85	70708	5.85	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20241021	31.41	31.41	30.14	30.49	32299	30.49	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20241021	908	910.5	858.975	883.26	735771	883.26	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20241021	5.18	5.205	5.1	5.19	1715160	5.19	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20241021	0.5	0.63	0.46	0.56	20000	0.56	up	up	correct
MRAM.US	Everspin Technologies Inc	20241021	6.25	6.25	5.97	6.05	76533	6.05	down	down	correct
MRBK.US	Meridian Corporation	20241021	12.985	13.07	12.96	12.96	5239	12.96	down	down	correct
MRCC.US	Monroe Capital Corporation	20241021	8.36	8.36	8.04	8.09	149728	8.09	down	down	correct
MRCY.US	Mercury Systems Inc	20241021	34.78	35.07	34.23	34.45	393175	34.45	down	up	incorrect
MREO.US	Mereo BioPharma Group plc	20241021	4.61	4.72	4.37	4.53	436677	4.53	down	down	correct
MRIN.US	Marin Software Incorporated	20241021	2.27	2.27	2.21	2.25	19864	2.25	down	down	correct
MRKR.US	Marker Therapeutics Inc	20241021	3.59	3.85	3.47	3.7	38411	3.7	up	down	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20241021	3.11	3.21	3.01	3.0877	22299	3.0877	down	down	correct
MRNA.US	Moderna Inc	20241021	53.82	54.76	53.05	53.8	4092100	53.8	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20241021	1.85	1.96	1.81	1.82	462438	1.82	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20241021	2.1	2.14	2.08	2.1	295221	2.1
MRTN.US	Marten Transport Ltd	20241021	16.38	16.39	15.57	15.59	510572	15.59	down	down	correct
MRUS.US	Merus N.V	20241021	52.38	52.43	50.8913	51.6	580716	51.6	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20241021	8.35	8.52	8.165	8.5	1003735	8.5	up	up	correct
MRVL.US	Marvell Technology Inc	20241021	80.77	82.94	80.58	81.83	8408737	81.83	up	up	correct
MS.US	PO	20241021	20.55	20.6278	20.14	20.42	117247	20.42	down	down	correct
MSBI.US	Midland States Bancorp Inc	20241021	23.85	23.85	22.89	22.94	66287	22.94	down	up	incorrect
MSEX.US	Middlesex Water Company	20241021	65.62	65.715	64.4987	64.93	51075	64.93	down	down	correct
MSFIX.US	The Multi	20241021	11.56	11.56	11.56	11.56	0	11.56
MSFT.US	Microsoft Corporation	20241021	416.12	418.96	413.7501	418.78	14206120	418.78	up	up	correct
MSGM.US	Motorsport Games Inc	20241021	1.41	1.43	1.39	1.41	15572	1.41
MSTR.US	MicroStrategy Incorporated	20241021	214.49	223.15	208.45	219.05	18028631	219.05	up	down	incorrect
MSVB.US	Mid	20241021	14.34	14.34	14.34	14.34	200	14.34
MTC.US	Mmtec Inc	20241021	0.3899	0.3997	0.3734	0.3872	1169713	0.3872	down	down	correct
MTCH.US	Match Group Inc	20241021	38.36	38.59	37.625	37.85	2629245	37.85	down	up	incorrect
MTEM.US	Molecular Templates Inc	20241021	0.74	0.83	0.7005	0.75	1459902	0.75	up	up	correct
MTEX.US	Mannatech Incorporated	20241021	8.01	8.01	8	8	447	8	down	down	correct
MTLS.US	Materialise NV	20241021	5.36	5.39	5.16	5.18	65640	5.18	down	up	incorrect
MTRX.US	Matrix Service Company	20241021	11.7	11.76	11.495	11.52	79146	11.52	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20241021	113	114.18	111.34	114.08	296649	114.08	up	up	correct
MTTR.US	Matterport Inc	20241021	4.76	4.85	4.71	4.79	1240190	4.79	up	down	incorrect
MU.US	Micron Technology Inc	20241021	111.1	111.14	107.69	109.08	14829420	109.08	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20241021	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20241021	2.74	3.48	2.73	2.8	6136584	2.8	up	up	correct
MVBF.US	MVB Financial Corp	20241021	20.015	20.04	19.44	19.47	10691	19.47	down	up	incorrect
MVIS.US	MicroVision Inc	20241021	1.12	1.13	1.08	1.11	2018000	1.11	down	down	correct
MVST.US	Microvast Holdings Inc	20241021	0.2069	0.22	0.2013	0.2116	1618312	0.2116	up	down	incorrect
MVSTW.US	Microvast Holdings Inc	20241021	0.017	0.0228	0.017	0.0201	46917	0.0201	up	up	correct
MXCT.US	MaxCyte Inc.	20241021	3.77	3.9	3.72	3.76	284084	3.76	down	down	correct
MYFW.US	First Western Financial Inc	20241021	21.09	21.4	20.89	21.05	15573	21.05	down	up	incorrect
MYGN.US	Myriad Genetics Inc	20241021	23.21	23.35	22.43	22.54	483528	22.54	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20241021	1.28	1.3	1.23	1.2899	22735	1.2899	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20241021	0.294	0.303	0.2838	0.2905	2427452	0.2905	down	down	correct
MYPS.US	Playstudios Inc	20241021	1.41	1.47	1.4	1.43	168187	1.43	up	up	correct
MYPSW.US	MYPSW	20241021	0.023	0.023	0.023	0.023	0	0.023
MYRG.US	MYR Group Inc	20241021	122.98	124.45	121.15	123.68	159123	123.68	up	up	correct
MYSZ.US	My Size Inc	20241021	1.9	2.07	1.81	1.81	84670	1.81	down	down	correct
NAII.US	Natural Alternatives International Inc	20241021	4.603	4.615	4.36	4.38	14494	4.38	down	down	correct
NAOV.US	NanoVibronix Inc	20241021	0.53	0.57	0.5011	0.55	192951	0.55	up	up	correct
NARI.US	Inari Medical Inc	20241021	43.57	44.06	43.36	43.87	618000	43.87	up	down	incorrect
NATH.US	Nathan's Famous Inc	20241021	87.95	88.52	85.31	85.31	13100	85.31	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20241021	13.04	13.33	12.845	12.95	27720	12.95	down	up	incorrect
NAUT.US	Nautilus Biotechnology Inc	20241021	2.92	2.945	2.755	2.77	49717	2.77	down	down	correct
NAVI.US	Navient Corporation	20241021	15.67	15.72	15.13	15.18	506102	15.18	down	up	incorrect
NBIX.US	Neurocrine Biosciences Inc	20241021	117.34	117.89	116.144	116.57	550819	116.57	down	down	correct
NBN.US	Northeast Bank	20241021	86.35	86.48	84.95	85.45	51015	85.45	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20241021	10.93	10.93	10.93	10.93	0	10.93
NBSTU.US	Newbury Street Acquisition Corporation	20241021	10.51	10.51	10.51	10.51	0	10.51
NBTB.US	NBT Bancorp Inc	20241021	45.62	45.62	43.835	43.96	128636	43.96	down	down	correct
NBTX.US	Nanobiotix S.A	20241021	4.85	4.86	4.81	4.81	2128	4.81	down	down	correct
NCMI.US	National CineMedia Inc	20241021	7	7.02	6.925	6.94	263321	6.94	down	down	correct
NCNA.US	NuCana plc	20241021	1.92	1.93	1.79	1.86	241023	1.86	down	down	correct
NCNO.US	nCino Inc	20241021	36.66	37.73	36.55	37.21	1539700	37.21	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20241021	18.4	18.94	18.03	18.14	7809	18.14	down	down	correct
NCTY.US	The9 Limited	20241021	8.96	9.04	8.5	8.65	139446	8.65	down	up	incorrect
NDAQ.US	Nasdaq Inc	20241021	74.7	74.87	74.045	74.3	1902672	74.3	down	down	correct
NDLS.US	Noodles & Company	20241021	1.16	1.19	1.16	1.17	45184	1.17	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20241021	0.21	0.2369	0.2072	0.221	2106238	0.221	up	up	correct
NDSN.US	Nordson Corporation	20241021	256.66	257.55	252.945	253.35	159816	253.35	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20241021	28.76	28.99	27.5	27.73	105321	27.73	down	down	correct
NEGG.US	Newegg Commerce Inc	20241021	0.6243	0.6342	0.6052	0.6206	562324	0.6206	down	up	incorrect
NEO.US	NeoGenomics Inc	20241021	13.5	13.505	13.08	13.13	481225	13.13	down	down	correct
NEOG.US	Neogen Corporation	20241021	14.4	14.52	13.915	14.05	819976	14.05	down	down	correct
NEON.US	Neonode Inc	20241021	9.19	9.32	8.42	8.63	214603	8.63	down	down	correct
NEPH.US	Nephros Inc	20241021	1.47	1.49	1.43	1.44	8918	1.44	down	down	correct
NERV.US	Minerva Neurosciences Inc	20241021	2.52	2.63	2.5	2.545	10222	2.545	up	down	incorrect
NESR.US	National Energy Services Reunited Corp	20241021	9	9.61	9	9.45	1304000	9.45	up	up	correct
NESRW.US	NESRW	20241021	0.95	0.95	0.95	0.95	5100	0.95
NEWT.US	Newtek Business Services Corp	20241021	13.73	13.804	13.4	13.46	131246	13.46	down	up	incorrect
NEXI.US	NexImmune Inc	20241021	0.23	0.3433	0.221	0.2514	5505	0.2514	up	up	correct
NEXT.US	NextDecade Corporation	20241021	5.55	5.61	5.4	5.44	960000	5.44	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20241021	12.5	12.5	11.68	11.7	189168	11.7	down	down	correct
NFE.US	New Fortress Energy Inc	20241021	9.19	9.42	8.87	8.92	3253080	8.92	down	down	correct
NFLX.US	Netflix Inc	20241021	765.76	773	756.6	772.07	6057093	772.07	up	up	correct
NHTC.US	Natural Health Trends Corp	20241021	5.98	6.0972	5.9011	5.92	13063	5.92	down	down	correct
NICE.US	NICE Ltd	20241021	180.7	181.395	178	178.1	651113	178.1	down	up	incorrect
NICHX.US	NICHX	20241021	27.27	27.27	27.27	27.27	0	27.27
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20241021	12.93	13.16	10.78	11.2	125444	11.2	down	down	correct
NIU.US	Niu Technologies	20241021	2.37	2.69	2.37	2.58	789557	2.58	up	up	correct
NKLA.US	Nikola Corporation	20241021	3.81	4.059	3.8	4.04	4105600	4.04	up	up	correct
NKSH.US	National Bankshares Inc	20241021	30.06	30.06	29.12	29.12	6031	29.12	down	down	correct
NKTR.US	Nektar Therapeutics	20241021	1.44	1.44	1.38	1.39	643605	1.39	down	down	correct
NKTX.US	Nkarta Inc	20241021	4.27	4.545	4.18	4.22	739972	4.22	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20241021	5.2	5.4	4.52	4.7601	51663	4.7601	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20241021	0.018	0.018	0.015	0.015	7600	0.015	down	down	correct
NMFC.US	New Mountain Finance Corporation	20241021	11.67	11.68	11.58	11.62	337766	11.62	down	down	correct
NMIH.US	NMI Holdings Inc	20241021	40.47	40.9	39.37	39.39	444141	39.39	down	down	correct
NMRD.US	Nemaura Medical Inc	20241021	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20241021	14.8	14.96	14.515	14.55	925528	14.55	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20241021	0.92	0.92	0.88	0.8802	64104	0.8802	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20241021	2.91	3.43	2.9	3.15	150851	3.15	up	up	correct
NNBR.US	NN Inc	20241021	4.17	4.2332	4.06	4.1	66647	4.1	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20241021	2.31	2.36	2.293	2.34	734400	2.34	up	up	correct
NNOX.US	Nano	20241021	6.11	6.16	5.9	6.01	655011	6.01	down	down	correct
NODK.US	NI Holdings Inc	20241021	15.6	15.69	15.33	15.33	43919	15.33	down	up	incorrect
NOTV.US	Inotiv Inc	20241021	1.7	1.76	1.67	1.7	83419	1.7
NOVT.US	Novanta Inc	20241021	177.74	177.74	173.27	175.03	64359	175.03	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20241021	37	37	37	37	0	37
NOVVU.US	Nova Vision Acquisition Corp. Unit	20241021	41	41	41	41	0	41
NPABU.US	New Providence Acquisition Corp. II Unit	20241021	12.5	12.5	12.5	12.5	0	12.5
NPCE.US	NeuroPace Inc	20241021	6.31	6.32	5.9	6.2	48768	6.2	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20241021	3.04	3.1499	2.92	2.92	15922	2.92	down	down	correct
NRC.US	National Research Corporation	20241021	19.96	20.02	18.815	18.83	79893	18.83	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20241021	12.23	12.25	11.93	12.12	529411	12.12	down	down	correct
NRIM.US	Northrim BanCorp Inc	20241021	71.865	71.865	68.06	68.06	13652	68.06	down	up	incorrect
NRIX.US	Nurix Therapeutics Inc	20241021	25.29	25.88	24.82	25.48	599869	25.48	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20241021	16.53	16.53	16.53	16.53	0	16.53
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20241021	16.74	16.74	16.74	16.74	0	16.74
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20241021	16.76	16.76	16.76	16.76	0	16.76
NRXP.US	NRx Pharmaceuticals Inc	20241021	1.24	1.3397	1.23	1.24	411167	1.24
NRXPW.US	NRx Pharmaceuticals Inc	20241021	0.0399	0.04	0.0399	0.04	249	0.04	up	up	correct
NSIT.US	Insight Enterprises Inc	20241021	221.61	223.37	220.6	221.72	97021	221.72	up	up	correct
NSPR.US	InspireMD Inc	20241021	2.6	2.6	2.4814	2.49	20319	2.49	down	down	correct
NSSC.US	Napco Security Technologies Inc	20241021	41.58	41.58	40.71	41.27	283429	41.27	down	down	correct
NSYS.US	Nortech Systems Incorporated	20241021	12.1434	12.5472	12.01	12.29	7636	12.29	up	up	correct
NTAP.US	NetApp Inc	20241021	125.65	126.9799	124.86	125.32	1127199	125.32	down	down	correct
NTCT.US	NetScout Systems Inc	20241021	21.55	21.71	21.22	21.29	391730	21.29	down	down	correct
NTES.US	NetEase Inc	20241021	80.45	81.5915	80.45	81.29	1231410	81.29	up	up	correct
NTGR.US	NETGEAR Inc	20241021	21.49	21.69	21.09	21.19	185486	21.19	down	down	correct
NTIC.US	Northern Technologies International Corporation	20241021	12.78	12.81	12.17	12.2	7806	12.132	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20241021	21.07	21.0929	20.4	20.67	2372585	20.67	down	down	correct
NTNX.US	Nutanix Inc	20241021	63.14	63.825	62.26	62.69	704699	62.69	down	up	incorrect
NTRA.US	Natera Inc	20241021	120.76	121.45	118.28	120.5	993821	120.5	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20241021	6.72	6.74	6.08	6.33	26939	6.33	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20241021	1.31	1.31	1.15	1.15	1800	1.15	down	down	correct
NTRS.US	Northern Trust Corporation	20241021	95.82	96.39	95.14	95.76	856820	95.76	down	down	correct
NTRSO.US	Northern Trust Corporation	20241021	23.53	23.645	22.97	23.217	12000	23.217	down	down	correct
NTWK.US	NetSol Technologies Inc	20241021	3.15	3.17	3.045	3.1	39976	3.1	down	down	correct
NURO.US	NeuroMetrix Inc	20241021	4.58	4.6	4.35	4.55	16693	4.55	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20241021	103.69	104.4399	100.25	101.165	242614	101.165	down	up	incorrect
NUWE.US	Nuwellis Inc	20241021	1.67	2.39	1.55	1.95	2016120	1.95	up	up	correct
NUZE.US	NuZee Inc	20241021	1.86	2.2	1.6	1.67	12252460	1.67	down	down	correct
NVAX.US	Novavax Inc	20241021	10.1	10.22	9.9	10.14	4789741	10.14	up	up	correct
NVCR.US	NovoCure Limited	20241021	16.87	17.07	15.86	16.27	1468119	16.27	down	down	correct
NVDA.US	NVIDIA Corporation	20241021	138.13	143.71	138	143.71	264554500	143.71	up	up	correct
NVEC.US	NVE Corporation	20241021	78.76	79.82	78.76	79.51	12567	79.51	up	up	correct
NVEE.US	NV5 Global Inc	20241021	23.45	23.6	23.3201	23.42	163593	23.42	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20241021	33.55	33.56	33.49	33.49	217373	33.49	down	down	correct
NVFY.US	Nova LifeStyle Inc	20241021	1.31	1.42	1.31	1.37	12105	1.37	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20241021	187.02	188.78	184.28	186.03	385145	186.03	down	down	correct
NVNO.US	enVVeno Medical Corp	20241021	3.38	3.46	3.33	3.37	146480	3.37	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20241021	0.239	0.239	0.2026	0.2205	773837	0.2205	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20241021	2.54	2.56	2.4501	2.56	1907261	2.56	up	down	incorrect
NVVE.US	Nuvve Holding Corp	20241021	4.53	4.53	4.25	4.3	27600	4.3	down	down	correct
NVVEW.US	Nuvve Holding Corp	20241021	0.0333	0.0357	0.0311	0.0357	20658	0.0357	up	up	correct
NWBI.US	Northwest Bancshares Inc	20241021	13.58	13.6	13.165	13.2	669583	13.2	down	up	incorrect
NWE.US	NorthWestern Corporation	20241021	56.45	56.625	55.27	55.32	461114	55.32	down	down	correct
NWFL.US	Norwood Financial Corp	20241021	28.048	28.495	27.63	27.63	4269	27.63	down	down	correct
NWL.US	Newell Brands Inc	20241021	7.88	7.99	7.695	7.72	6126515	7.72	down	down	correct
NWPX.US	Northwest Pipe Company	20241021	45.75	45.805	44.6	44.6	22282	44.6	down	down	correct
NWS.US	News Corporation	20241021	27.86	28.2	27.85	27.93	462100	27.93	up	up	correct
NWSA.US	News Corporation	20241021	26.27	26.59	26.265	26.33	1261358	26.33	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20241021	231.06	232.445	227.33	230.15	1585290	230.15	down	down	correct
NXST.US	Nexstar Media Group Inc	20241021	173.49	173.97	170.09	171.03	223233	171.03	down	down	correct
NXTC.US	NextCure Inc	20241021	1.37	1.44	1.34	1.34	26840	1.34	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20241021	0.0023	0.0023	0.0023	0.0023	0	0.0023
NYMT.US	New York Mortgage Trust Inc	20241021	5.57	5.59	5.37	5.39	910235	5.39	down	up	incorrect
NYMTL.US	New York Mortgage Trust Inc Preferred	20241021	21.85	21.85	21.4	21.44	2800	21.44	down	up	incorrect
NYMTM.US	New York Mortgage Trust Inc	20241021	24.4	24.55	24.31	24.55	16500	24.55	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20241021	23.53	23.54	23.36	23.52	12600	23.52	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20241021	9.74	9.74	9.41	9.5	22891	9.5	down	down	correct
OB.US	Outbrain Inc	20241021	4.56	4.62	4.4617	4.6	107055	4.6	up	up	correct
OBLG.US	Oblong Inc	20241021	4.15	4.35	3.96	4.15	164159	4.15
OBT.US	Orange County Bancorp Inc. Common Stock	20241021	57	57	54.26	54.26	5400	54.26	down	down	correct
OCAX.US	OCA Acquisition Corp	20241021	11.22	11.22	11.22	11.22	0	11.22
OCAXU.US	OCA Acquisition Corp	20241021	10	10	10	10	0	10
OCC.US	Optical Cable Corporation	20241021	2.5	2.55	2.43	2.43	4222	2.43	down	down	correct
OCCI.US	OFS Credit Company Inc	20241021	7.36	7.375	7.2	7.25	448733	7.25	down	up	incorrect
OCCIO.US	OFS Credit Company Inc	20241021	24.65	24.65	24.6	24.6	500	24.6	down	down	correct
OCFC.US	OceanFirst Financial Corp	20241021	19.17	19.18	17.82	17.84	310828	17.84	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20241021	25.14	25.25	25.14	25.25	1900	25.25	up	up	correct
OCG.US	Oriental Culture Holding LTD	20241021	1.62	1.62	1.4301	1.4501	18691	1.4501	down	down	correct
OCGN.US	Ocugen Inc	20241021	0.9451	0.97	0.9313	0.9384	1724262	0.9384	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20241021	16.6	16.66	16.52	16.61	458989	16.61	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20241021	11.48	11.6	11.12	11.37	672387	11.37	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20241021	1.35	1.35	1.28	1.33	69680	1.33	down	down	correct
OCX.US	OncoCyte Corporation	20241021	3.2	3.2	3.04	3.12	11316	3.12	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20241021	197.37	198.49	196.1	198.05	1244959	198.05	up	up	correct
ODP.US	The ODP Corporation	20241021	31.37	31.43	30.695	30.74	437625	30.74	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20241021	0.925	0.95	0.9211	0.945	22290	0.945	up	up	correct
OFED.US	Oconee Federal Financial Corp	20241021	14.47	14.47	14.47	14.47	0	14.47
OFIX.US	Orthofix Medical Inc	20241021	16.05	16.33	15.69	16.2	180205	16.2	up	up	correct
OFLX.US	Omega Flex Inc	20241021	50.1	50.1	49.57	49.57	13800	49.57	down	down	correct
OFS.US	OFS Capital Corporation	20241021	8.27	8.33	8.21	8.25	44840	8.25	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20241021	22.34	22.45	22.34	22.45	3000	22.45	up	up	correct
OGI.US	OrganiGram Holdings Inc	20241021	1.77	1.79	1.7309	1.76	229306	1.76	down	down	correct
OKTA.US	Okta Inc	20241021	74.64	75.8	73.93	74.04	1322253	74.04	down	down	correct
OLB.US	The OLB Group Inc	20241021	2.5	2.51	2.16	2.21	40221	2.21	down	down	correct
OLED.US	Universal Display Corporation	20241021	203.35	204.79	200.77	204.52	247751	204.52	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20241021	94.75	95.18	92.26	93.1	927028	93.1	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20241021	12.38	12.38	11.81	12.07	347200	12.07	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20241021	2.1	2.1	2.01	2.04	1680779	2.04	down	down	correct
OM.US	Outset Medical Inc	20241021	0.58	0.5938	0.5795	0.5846	207600	0.5846	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20241021	69.6	69.6	67.665	67.94	45218	67.94	down	down	correct
OMCL.US	Omnicell Inc	20241021	41.05	41.06	40.25	40.47	385915	40.47	down	down	correct
OMER.US	Omeros Corporation	20241021	4.14	4.18	4.05	4.1	164917	4.1	down	up	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20241021	0.599	0.6232	0.585	0.598	662259	0.598	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20241021	1.08	1.08	1.04	1.07	116409	1.07	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20241021	14.98	15.22	14.7601	15.1	60720	15.1	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20241021	0.151	0.1605	0.151	0.1605	5479	0.1605	up	up	correct
ON.US	ON Semiconductor Corporation	20241021	68.1	68.35	65.77	67.14	6743700	67.14	down	down	correct
ONB.US	Old National Bancorp	20241021	19.52	19.62	18.83	18.87	4181126	18.87	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20241021	1.54	2.37	1.491	2.09	1017373	2.09	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20241021	1.36	1.3674	1.23	1.26	881534	1.26	down	up	incorrect
ONDS.US	Ondas Holdings Inc	20241021	0.9311	0.9638	0.87	0.915	134014	0.915	down	down	correct
ONEW.US	OneWater Marine Inc	20241021	23.31	23.4501	21.95	21.97	77865	21.97	down	down	correct
ONVO.US	Organovo Holdings Inc	20241021	0.48	0.4982	0.45	0.462	52801	0.462	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20241021	11.31	11.31	11.31	11.31	0	11.31
OPBK.US	OP Bancorp	20241021	13.12	13.34	12.97	13.075	20597	13.075	down	down	correct
OPCH.US	Option Care Health Inc	20241021	31.51	31.53	30.37	30.51	1475709	30.51	down	up	incorrect
OPEN.US	Opendoor Technologies Inc	20241021	1.84	1.89	1.77	1.83	23976920	1.83	down	down	correct
OPGN.US	OpGen Inc	20241021	1.75	1.75	1.75	1.75	657	1.75
OPHC.US	OptimumBank Holdings Inc	20241021	4.62	4.62	4.47	4.54	44825	4.54	down	down	correct
OPI.US	Office Properties Income Trust	20241021	2.04	2.05	1.98	1.99	508369	1.9796	down	down	correct
OPINL.US	Office Properties Income Trust	20241021	14.55	14.6	14.41	14.41	5800	14.41	down	down	correct
OPK.US	OPKO Health Inc	20241021	1.47	1.48	1.44	1.45	2447465	1.45	down	up	incorrect
OPOF.US	Old Point Financial Corporation	20241021	19.3	19.5	19.25	19.3	8835	19.3
OPRA.US	Opera Limited	20241021	15.72	15.72	15.226	15.4	260435	15.4	down	down	correct
OPRT.US	Oportun Financial Corporation	20241021	2.65	2.71	2.54	2.57	130423	2.57	down	up	incorrect
OPRX.US	OptimizeRx Corporation	20241021	6.7	6.78	6.04	6.07	101676	6.07	down	down	correct
OPT.US	Opthea Limited	20241021	5.06	5.1226	4.9244	4.98	14668	4.98	down	down	correct
OPTN.US	OptiNose Inc	20241021	0.77	0.8	0.76	0.78	133460	0.78	up	up	correct
ORGN.US	Origin Materials Inc	20241021	1.43	1.45	1.39	1.42	537869	1.42	down	up	incorrect
ORGNW.US	Origin Materials Inc Warrant	20241021	0.1	0.1	0.0985	0.0985	22764	0.0985	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20241021	3.14	3.18	3.09	3.11	262365	3.11	down	up	incorrect
ORGS.US	Orgenesis Inc	20241021	2.02	2.05	1.42	1.53	325934	1.53	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20241021	9.45	9.45	9.01	9.12	245626	9.12	down	down	correct
OWSCX.US	OWSCX	20241021	19.38	19.38	19.38	19.38	0	19.38
ORLY.US	O'Reilly Automotive Inc	20241021	1214.46	1221.1801	1208.9399	1219.01	267800	1219.01	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20241021	2.3	2.37	2.3	2.345	105024	2.345	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20241021	37.1	37.27	36.17	36.37	64565	36.37	down	down	correct
OSBC.US	Old Second Bancorp Inc	20241021	17.16	17.16	16.34	16.36	254061	16.3007	down	down	correct
OSIS.US	OSI Systems Inc	20241021	144.45	146.32	143.07	144.87	130222	144.87	up	up	correct
OSPN.US	OneSpan Inc	20241021	15.37	15.45	15.17	15.2	189453	15.2	down	down	correct
OSS.US	One Stop Systems Inc	20241021	2.58	2.7	2.54	2.58	44713	2.58
OSUR.US	OraSure Technologies Inc	20241021	4.13	4.145	4.06	4.1	509298	4.1	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20241021	17.53	17.53	16.81	16.89	228193	16.89	down	down	correct
OTEX.US	Open Text Corporation	20241021	34	34.03	33.44	33.47	238047	33.47	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20241021	5.42	5.75	5.38	5.69	505332	5.69	up	up	correct
OTLY.US	Oatly Group AB	20241021	0.83	0.84	0.81	0.834	1449699	0.834	up	up	correct
OTRK.US	Ontrak Inc	20241021	2.11	2.2	2.1	2.1	83220	2.1	down	down	correct
OTRKP.US	Ontrak Inc	20241021	0.233	0.255	0.233	0.2507	1138	0.2507	up	up	correct
OTTR.US	Otter Tail Corporation	20241021	79	79	76.96	77.9	217895	77.9	down	down	correct
OUST.US	WT	20241021	0.0688	0.07	0.06	0.06	46410	0.06	down	up	incorrect
OVBC.US	Ohio Valley Banc Corp	20241021	22.86	23.54	22.86	23.54	968	23.3251	up	up	correct
OVID.US	Ovid Therapeutics Inc	20241021	1.2	1.22	1.1701	1.19	131111	1.19	down	down	correct
OVLY.US	Oak Valley Bancorp	20241021	27.14	27.2	26.22	26.5	19527	26.5	down	down	correct
OXBR.US	Oxbridge Re Holdings Limited	20241021	2.65	2.89	2.65	2.86	7785	2.86	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20241021	0.13	0.13	0.1299	0.1299	1775	0.1299	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20241021	5.21	5.22	5.18	5.22	3302700	5.22	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20241021	24.5	24.5	24.341	24.379	3500	24.379	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20241021	24.02	24.08	24.02	24.08	5400	24.08	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20241021	2.92	2.92	2.89	2.91	352742	2.91	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20241021	23.15	23.15	23.15	23.15	0	23.15
OXSQZ.US	Oxford Square Capital Corp.	20241021	24.45	24.59	24.4	24.59	6100	24.59	up	up	correct
OZK.US	Bank OZK	20241021	44.58	44.71	42.93	42.97	1821849	42.97	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20241021	19.71	19.71	19.35	19.54	59500	19.54	down	up	incorrect
PAA.US	Plains All American Pipeline L.P	20241021	17.27	17.38	17.1	17.11	3147036	17.11	down	down	correct
PAAS.US	Pan American Silver Corp	20241021	25.45	25.73	24.705	24.82	8451036	24.82	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20241021	1.96	1.98	1.8	1.84	4591480	1.84	down	down	correct
PAGP.US	Plains GP Holdings L.P	20241021	18.49	18.49	18.24	18.28	1564581	18.28	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20241021	24.06	24.1144	23.59	23.65	145611	23.65	down	down	correct
PALI.US	Palisade Bio Inc	20241021	4.28	4.318	3.75	3.91	448038	3.91	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20241021	2.31	2.39	2.16	2.16	86670	2.16	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20241021	6.54	6.54	6.348	6.36	211489	6.36	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20241021	374.97	384	373.03	378.41	2181251	378.41	up	up	correct
PASG.US	Passage Bio Inc	20241021	0.571	0.6064	0.56	0.5885	236751	0.5885	up	up	correct
PATK.US	Patrick Industries Inc	20241021	144.99	144.99	140.39	140.67	140883	140.67	down	up	incorrect
PAVM.US	PAVmed Inc	20241021	1.09	1.1	1.064	1.085	38676	1.085	down	down	correct
PAX.US	Patria Investments Limited	20241021	11.5	11.585	11.255	11.36	485974	11.36	down	down	correct
PAYS.US	PaySign Inc	20241021	3.9	3.9298	3.7235	3.75	156248	3.75	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20241021	8.4	8.46	8.335	8.37	1642421	8.37	down	down	correct
PAYX.US	Paychex Inc	20241021	141.68	141.91	140.34	141.09	834022	141.09	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20241021	15.154	15.154	15.154	15.154	1000	15.154
PBFS.US	Pioneer Bancorp Inc	20241021	11.21	11.25	11.048	11.09	20683	11.09	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20241021	18.85	18.85	17.63	17.63	8298	17.63	down	up	incorrect
PBLA.US	Panbela Therapeutics Inc	20241021	0.3285	0.3447	0.318	0.3354	3021	0.3354	up	up	correct
PBPB.US	Potbelly Corporation	20241021	8.5	8.6	8.42	8.46	128106	8.46	down	down	correct
PBYI.US	Puma Biotechnology Inc	20241021	2.86	2.905	2.785	2.81	120072	2.81	down	down	correct
PCAR.US	PACCAR Inc	20241021	109.91	110.66	109.22	109.61	2674701	109.61	down	down	correct
PCB.US	PCB Bancorp	20241021	18.41	18.41	17.71	17.81	16200	17.81	down	down	correct
PCH.US	PotlatchDeltic Corporation	20241021	43.79	43.805	42.67	42.7	265180	42.7	down	down	correct
PCRX.US	Pacira BioSciences Inc	20241021	17.3	17.56	16.995	17.33	600193	17.33	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20241021	1.41	1.42	1.3634	1.41	39917	1.41
PCT.US	PureCycle Technologies Inc	20241021	10.75	11.24	10.405	11.11	2224377	11.11	up	down	incorrect
PCTTU.US	PureCycle Technologies Inc	20241021	12.5	12.5	12.5	12.5	4	12.5
PCTTW.US	PureCycle Technologies Inc	20241021	3.35	3.36	3.31	3.35	9469	3.35
PCTY.US	Paylocity Holding Corporation	20241021	171.31	172.35	170.075	171.45	256899	171.45	up	up	correct
PCVX.US	Vaxcyte Inc	20241021	114.25	115.97	114.25	115.45	480911	115.45	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20241021	10.68	10.99	10.68	10.84	22359	10.84	up	up	correct
PDCO.US	Patterson Companies Inc	20241021	21.3	21.49	21.14	21.29	1024351	21.29	down	down	correct
PDD.US	Pinduoduo Inc	20241021	122.87	126.42	122.52	124.86	5679800	124.86	up	up	correct
PDEX.US	Pro	20241021	27.21	28.44	26.2801	28.44	19574	28.44	up	up	correct
PDFS.US	PDF Solutions Inc	20241021	29.61	29.8	29.4	29.49	115964	29.49	down	up	incorrect
PDLB.US	PDL Community Bancorp	20241021	11.76	11.76	11.485	11.49	31949	11.49	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20241021	3.22	3.2498	3.02	3.12	245519	3.12	down	down	correct
PDSKX.US	PDSKX	20241021	26.07	26.07	26.07	26.07	0	26.07
PDSRX.US	PDSRX	20241021	25.94	25.94	25.94	25.94	0	25.94
PDSYX.US	PDSYX	20241021	26.37	26.37	26.37	26.37	0	26.37
PEB.US	PH	20241021	20.35	20.505	20.35	20.505	2488	20.505	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20241021	25.985	25.985	25.21	25.22	11633	25.22	down	down	correct
PEBO.US	Peoples Bancorp Inc	20241021	31.81	31.81	30.42	30.46	127668	30.46	down	up	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20241021	37.3	37.3	36.56	36.64	707088	36.64	down	up	incorrect
PEGA.US	Pegasystems Inc	20241021	72.54	72.54	70.06	71.15	522867	71.15	down	down	correct
PENN.US	Penn National Gaming Inc	20241021	18.91	19.0411	18.23	18.4	2505732	18.4	down	down	correct
PEP.US	PepsiCo Inc	20241021	174.46	177.5	174.3487	175.01	6436516	175.01	up	up	correct
PERI.US	Perion Network Ltd	20241021	8.03	8.175	7.96	8.14	219138	8.14	up	down	incorrect
PESI.US	Perma	20241021	14.09	14.65	13.665	14.51	118582	14.51	up	up	correct
PETQ.US	PetIQ Inc	20241021	30.94	30.99	30.93	30.97	625367	30.97	up	up	correct
PETS.US	PetMed Express Inc	20241021	3.98	3.9884	3.895	3.92	128622	3.92	down	up	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20241021	0.52	0.52	0.51	0.5194	10261	0.5194	down	down	correct
PETZ.US	TDH Holdings Inc	20241021	1.26	1.2749	1.23	1.24	43583	1.24	down	down	correct
PFALX.US	PFALX	20241021	7.22	7.22	7.22	7.22	0	7.22
PFBC.US	Preferred Bank	20241021	82.71	85.94	80.4	81.63	108811	81.63	down	down	correct
PFC.US	Premier Financial Corp	20241021	24.85	25.01	23.95	24.03	131497	24.03	down	down	correct
PFFLX.US	PFFLX	20241021	7.22	7.22	7.22	7.22	0	7.22
PFG.US	Principal Financial Group Inc	20241021	90.32	90.71	89.07	89.65	941992	89.65	down	down	correct
PFIE.US	Profire Energy Inc	20241021	1.65	1.7	1.65	1.68	81700	1.68	up	down	incorrect
PFIS.US	Peoples Financial Services Corp	20241021	48.18	48.18	46.1301	46.35	9140	46.35	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20241021	7.22	7.22	7.22	7.22	0	7.22
PFLT.US	PennantPark Floating Rate Capital Ltd	20241021	11.78	11.9	11.78	11.89	670362	11.89	up	up	correct
PFMT.US	Performant Financial Corporation	20241021	3.82	3.96	3.82	3.87	75439	3.87	up	up	correct
PFTA.US	Portage Fintech Acquisition Corp	20241021	10.9	10.9	10.9	10.9	110	10.9
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20241021	10.95	11.06	10.95	11.06	900	11.06	up	up	correct
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20241021	0.0292	0.0292	0.0292	0.0292	514	0.0292
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20241021	22.7	22.72	22.476	22.72	1394	22.72	up	up	correct
PGC.US	Peapack	20241021	29.68	29.68	28.31	28.45	88838	28.45	down	down	correct
PGEN.US	Precigen Inc	20241021	0.95	0.9531	0.8926	0.9272	532230	0.9272	down	down	correct
PGNY.US	Progyny Inc	20241021	16.92	17.03	16.32	16.35	1714356	16.35	down	down	correct
PHAR.US	Pharming Group NV	20241021	8.91	8.91	8.91	8.91	543	8.91
PHAT.US	Phathom Pharmaceuticals Inc	20241021	16.15	16.27	15.42	15.52	1294845	15.52	down	down	correct
PIIVX.US	PIIVX	20241021	40.29	40.29	40.29	40.29	0	40.29
PHIO.US	Phio Pharmaceuticals Corp	20241021	3.01	3.25	2.9809	3.18	42633	3.18	up	up	correct
PHUN.US	Phunware Inc	20241021	6.88	8.44	6.53	8.41	6667100	8.41	up	up	correct
PHVS.US	Pharvaris N.V	20241021	21.32	22.65	20.86	22.64	438662	22.64	up	up	correct
PI.US	Impinj Inc	20241021	218.92	227.61	214.53	227.14	537940	227.14	up	up	correct
PINC.US	Premier Inc	20241021	20.26	20.33	19.84	19.87	905005	19.87	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20241021	16.91	16.91	16.66	16.8	2314	16.8	down	down	correct
PIXY.US	ShiftPixy Inc	20241021	7.75	9.37	7.75	8.735	201384	8.735	up	up	correct
PKBK.US	Parke Bancorp Inc	20241021	21.55	21.55	20.79	20.85	13729	20.85	down	down	correct
PKOH.US	Park	20241021	29.75	29.8362	29.42	29.58	21131	29.58	down	up	incorrect
PLAB.US	Photronics Inc	20241021	23.73	23.8	23.365	23.46	556086	23.46	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20241021	35.97	36.285	35	35.43	1719705	35.43	down	down	correct
PLBC.US	Plumas Bancorp	20241021	42.5	43.3	42.5	42.96	18725	42.96	up	down	incorrect
PLBY.US	PLBY Group Inc	20241021	0.73	1.13	0.7157	0.835	4141534	0.835	up	up	correct
PLCE.US	The Children's Place Inc	20241021	11.95	12.33	10.89	11.14	513970	11.14	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20241021	10.88	10.88	10.12	10.53	1207383	10.53	down	down	correct
PLMR.US	Palomar Holdings Inc	20241021	97.14	97.62	95.68	96.43	74479	96.43	down	down	correct
PLPC.US	Preformed Line Products Company	20241021	124.41	125.655	122.91	122.91	9893	122.91	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20241021	15.01	15.18	14.32	14.66	744085	14.66	down	down	correct
PLSE.US	Pulse Biosciences Inc	20241021	17.19	17.88	16.81	17.81	104382	17.81	up	up	correct
PLTK.US	Playtika Holding Corp	20241021	7.56	7.6	7.5	7.51	486518	7.51	down	down	correct
PLUG.US	Plug Power Inc	20241021	2.22	2.37	2.2	2.37	52631461	2.37	up	up	correct
PLUS.US	ePlus inc	20241021	97.71	98.23	96.668	97.47	84872	97.47	down	down	correct
PLXS.US	Plexus Corp	20241021	138.18	138.18	135.76	136.23	78540	136.23	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20241021	8.75	8.82	8.495	8.63	912568	8.63	down	down	correct
PMAAX.US	PMAAX	20241021	10.52	10.52	10.52	10.52	0	10.52
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20241021	1.75	1.92	1.72	1.8	35522	1.8	up	up	correct
PMD.US	Psychemedics Corporation	20241021	2.33	2.33	2.31	2.32	13874	2.32	down	down	correct
PMFLX.US	PMFLX	20241021	10.52	10.52	10.52	10.52	0	10.52
PMT.US	PC	20241021	21.51	21.51	21.11	21.18	21311	21.18	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20241021	23.655	23.73	23.2	23.4	18405	23.4	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20241021	1.58	1.62	1.58	1.59	79605	1.59	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20241021	1.52	1.73	1.5	1.6401	34598	1.6401	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20241021	105.71	105.83	101.655	101.77	396126	101.77	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20241021	24.81	24.82	24.73	24.8	6477	24.8	down	down	correct
PNNT.US	PennantPark Investment Corporation	20241021	6.99	7	6.915	6.99	642536	6.99
PNRG.US	PrimeEnergy Resources Corporation	20241021	165.32	166.28	163.21	163.21	4212	163.21	down	down	correct
PNTG.US	The Pennant Group Inc	20241021	34.74	34.82	32.69	32.85	350897	32.85	down	down	correct
POAI.US	Predictive Oncology Inc	20241021	0.695	0.7049	0.6512	0.6642	145034	0.6642	down	up	incorrect
PODD.US	Insulet Corporation	20241021	236.59	239.09	234.76	236.48	601215	236.48	down	up	incorrect
POLA.US	Polar Power Inc	20241021	0.47	0.49	0.4525	0.47	95992	0.47
POOL.US	Pool Corporation	20241021	370.41	371.935	357.44	358.98	278480	358.98	down	down	correct
POWI.US	Power Integrations Inc	20241021	63.71	63.75	62.23	63.04	214709	63.04	down	up	incorrect
POWL.US	Powell Industries Inc	20241021	271	280.7088	268.1601	279.96	298039	279.96	up	up	correct
POWW.US	AMMO Inc	20241021	1.25	1.27	1.24	1.24	348834	1.24	down	down	correct
POWWP.US	AMMO Inc	20241021	22.21	22.21	22.21	22.21	513	22.21
PPBI.US	Pacific Premier Bancorp Inc	20241021	26.78	26.84	25.4714	25.53	384052	25.53	down	down	correct
PPBT.US	Purple Biotech Ltd	20241021	4.29	4.57	3.85	4.49	55761	4.49	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20241021	45.49	45.6999	44.6	44.65	596842	44.65	down	down	correct
PPIH.US	Perma	20241021	13.01	13.18	12.71	12.98	13119	12.98	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20241021	6.14	6.315	5.9801	6.01	49102	6.01	down	up	incorrect
PPTA.US	Midas Gold Corp.	20241021	10.19	10.68	10.15	10.38	351030	10.38	up	up	correct
PRAA.US	PRA Group Inc	20241021	21.32	21.35	19.5147	19.54	252320	19.54	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20241021	73.08	75	71.43	73.13	196233	73.13	up	up	correct
PRCH.US	Porch Group Inc	20241021	1.5	1.5	1.41	1.42	343201	1.42	down	up	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20241021	69.04	69.65	67.46	68.2	1273328	68.2	down	down	correct
PRDEX.US	PREDEX Funds	20241021	23.4	23.4	23.4	23.4	0	23.4
PRDO.US	Perdoceo Education Corporation	20241021	21.16	21.17	20.55	20.61	319698	20.61	down	down	correct
PRFX.US	PainReform Ltd	20241021	0.6859	0.84	0.67	0.7401	1373989	0.7401	up	up	correct
PRGS.US	Progress Software Corporation	20241021	66.16	66.16	65.32	65.38	428992	65.38	down	down	correct
PRIM.US	Primoris Services Corporation	20241021	63.27	63.81	62.84	63.37	501723	63.37	up	up	correct
PRIVX.US	Sharespost 100 Fund	20241021	39.57	39.57	39.57	39.57	0	39.57
PRLD.US	Prelude Therapeutics Incorporated	20241021	1.93	1.93	1.74	1.78	211013	1.78	down	down	correct
PRLVX.US	PRLVX	20241021	38.88	38.88	38.88	38.88	0	38.88
PROC.US	Procaps Group S.A. Ordinary Shares	20241021	1.9	1.9	1.9	1.9	425	1.9
PROCW.US	Procaps Group S.A. Warrants	20241021	0.024	0.029	0.024	0.029	7300	0.029	up	up	correct
PROF.US	Profound Medical Corp	20241021	7.8	7.82	7.43	7.5	58112	7.5	down	down	correct
PROV.US	Provident Financial Holdings Inc	20241021	15.005	15.005	14.55	14.64	4255	14.64	down	down	correct
PTC.US	PTC Inc	20241021	183.81	184.88	182.77	184.81	570756	184.81	up	up	correct
PRPH.US	ProPhase Labs Inc	20241021	2.41	2.4999	2.29	2.4	17517	2.4	down	down	correct
PRPL.US	Purple Innovation Inc	20241021	0.92	0.9311	0.8913	0.8951	256574	0.8951	down	down	correct
PRPO.US	Precipio Inc	20241021	6.49	6.8214	6.35	6.703	11565	6.703	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20241021	4.25	4.381	3.95	4.05	1195440	4.05	down	down	correct
PRTA.US	Prothena Corporation plc	20241021	16.97	17.03	16.27	16.5	390114	16.5	down	down	correct
PRTC.US	PureTech Health plc	20241021	19.46	20.8	19.46	20.5	17283	20.5	up	up	correct
PRTG.US	Portage Biotech Inc	20241021	6.06	6.06	5.77	5.83	25904	5.83	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20241021	6.24	6.33	6	6	25306	6	down	up	incorrect
PRTS.US	CarParts.com Inc	20241021	0.783	0.783	0.7311	0.7758	408353	0.7758	down	down	correct
PRVA.US	Privia Health Group Inc	20241021	17.83	18.21	17.55	17.72	1009686	17.72	down	down	correct
PSA.US	PQ	20241021	19.2	19.215	18.855	18.94	14553	18.94	down	down	correct
PSEC.US	Prospect Capital Corporation	20241021	5.3	5.34	5.28	5.33	1379871	5.27	up	down	incorrect
PSHG.US	Performance Shipping Inc	20241021	1.88	1.94	1.74	1.89	171100	1.89	up	up	correct
PSMT.US	PriceSmart Inc	20241021	92.89	93.1	91.81	92.01	109327	92.01	down	down	correct
PSNL.US	Personalis Inc	20241021	4.89	4.9229	4.685	4.77	561083	4.77	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20241021	18.04	18.04	18.04	18.04	0	18.04
PSTV.US	Plus Therapeutics Inc	20241021	1.45	1.45	1.38	1.4	14116	1.4	down	up	incorrect
PSTX.US	Poseida Therapeutics Inc	20241021	2.45	2.52	2.41	2.5	394309	2.5	up	down	incorrect
PT.US	Pintec Technology Holdings Limited	20241021	0.97	1.003	0.9243	0.9454	7300	0.9454	down	down	correct
PTCT.US	PTC Therapeutics Inc	20241021	38.75	39.25	37.65	38.44	515415	38.44	down	down	correct
PTDEX.US	PREDEX	20241021	23.47	23.47	23.47	23.47	0	23.47
PTEN.US	Patterson	20241021	8.06	8.15	7.74	7.9	9279618	7.9	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20241021	46.8	47.03	45.51	45.96	439589	45.96	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20241021	0.5985	0.82	0.5815	0.7	310524	0.7	up	down	incorrect
PTLO.US	Portillo's Inc. Class A Common Stock	20241021	12.39	12.64	12.13	12.57	821618	12.57	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20241021	18.5	18.5	18.34	18.49	26247	18.49	down	down	correct
PTON.US	Peloton Interactive Inc	20241021	5.79	5.91	5.38	5.48	12942540	5.48	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20241021	0.325	0.439	0.32	0.417	1798800	0.417	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20241021	17.12	17.1228	15.66	15.81	21863	15.81	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20241021	12.11	12.16	11.79	11.88	223594	11.88	down	up	incorrect
PUBM.US	PubMatic Inc	20241021	15.23	15.55	15.16	15.25	283252	15.25	up	down	incorrect
PUCK.US	Goal Acquisitions Corp	20241021	11.01	11.01	11.01	11.01	0	11.01
PUCKU.US	Goal Acquisitions Corp	20241021	10.85	10.85	10.85	10.85	0	10.85
PULM.US	Pulmatrix Inc	20241021	2.02	2.07	1.965	2.04	18802	2.04	up	up	correct
PVBC.US	Provident Bancorp Inc	20241021	10.83	10.9	10.64	10.75	24154	10.75	down	down	correct
PWDEX.US	PREDEX	20241021	23.47	23.47	23.47	23.47	0	23.47
PWOD.US	Penns Woods Bancorp Inc	20241021	24.83	25	24.4	24.7	6361	24.7	down	up	incorrect
PWP.US	Perella Weinberg Partners	20241021	22.2	22.21	21.8	21.85	162406	21.85	down	down	correct
PXLW.US	Pixelworks Inc	20241021	0.8508	0.8508	0.811	0.83	100140	0.83	down	down	correct
PXS.US	Pyxis Tankers Inc	20241021	4.91	4.94	4.882	4.91	12538	4.91
PXSAP.US	Pyxis Tankers Inc	20241021	24.9701	24.9701	24.9701	24.9701	0	24.9701
PYCR.US	Paycor HCM Inc. Common Stock	20241021	14.27	14.4132	14.15	14.25	470207	14.25	down	down	correct
PYPD.US	PolyPid Ltd	20241021	3.59	3.59	3.24	3.3	3700	3.3	down	down	correct
PYPL.US	PayPal Holdings Inc	20241021	80.315	81.36	80.04	80.56	7450300	80.56	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20241021	3.76	4.19	3.66	3.68	1992208	3.68	down	down	correct
PZZA.US	Papa John's International Inc	20241021	54.54	54.95	53.7	54.47	758363	54.47	down	down	correct
QCOM.US	QUALCOMM Incorporated	20241021	169.635	170.17	166.0685	169.01	7297738	169.01	down	down	correct
QCRH.US	QCR Holdings Inc	20241021	80.76	80.76	77.8	77.91	49949	77.91	down	down	correct
QDEL.US	Quidel Corporation	20241021	40.83	40.9099	39.2394	39.84	576771	39.84	down	down	correct
QFIN.US	360 DigiTech Inc	20241021	32.9	33.61	32.45	33.3	1163845	33.3	up	up	correct
QH.US	Quhuo Limited	20241021	1.47	1.61	1.4	1.53	126556	1.53	up	down	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20241021	2.9283	2.9283	2.795	2.85	92538	2.85	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20241021	0.17	0.1825	0.1638	0.1825	447627	0.1825	up	up	correct
QLYS.US	Qualys Inc	20241021	122.78	125.19	122.15	124.155	401116	124.155	up	up	correct
QMCO.US	Quantum Corporation	20241021	4.09	5.31	4.01	4.9101	164806	4.9101	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20241021	0.82	0.9445	0.7691	0.8646	2747067	0.8646	up	up	correct
QNST.US	QuinStreet Inc	20241021	19.26	19.33	18.7102	18.9	233542	18.9	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20241021	25.36	25.39	25.14	25.3	37600	25.3	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20241021	8.31	8.32	8.06	8.2	29807	8.2	down	down	correct
QRTEA.US	Qurate Retail Inc	20241021	0.58	0.58	0.5501	0.561	1826117	0.561	down	down	correct
QRTEB.US	Qurate Retail Inc	20241021	3.45	3.6	3.11	3.43	13158	3.43	down	up	incorrect
QRTEP.US	Qurate Retail Inc	20241021	40.8	40.8	39.605	39.9	63800	39.9	down	down	correct
QRVO.US	Qorvo Inc	20241021	103.49	103.75	101.34	102.2	793100	102.2	down	down	correct
QSI.US	Quantum	20241021	0.8103	0.8279	0.7955	0.8009	633591	0.8009	down	down	correct
QSIAW.US	Quantum	20241021	0.0786	0.08	0.0771	0.0794	5055	0.0794	up	up	correct
QTRX.US	Quanterix Corporation	20241021	12.7	12.7	12.17	12.34	279671	12.34	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20241021	0.932	1.16	0.925	1.14	6879856	1.14	up	up	correct
QUIK.US	QuickLogic Corporation	20241021	8.41	8.41	8.03	8.12	98435	8.12	down	down	correct
QURE.US	uniQure N.V	20241021	6.28	6.6	6.01	6.6	822340	6.6	up	up	correct
RAIL.US	FreightCar America Inc	20241021	12.45	12.97	12.37	12.7	326194	12.7	up	up	correct
RAND.US	Rand Capital Corporation	20241021	16.775	16.775	16.775	16.775	497	16.775
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20241021	2.7	2.719	2.55	2.57	1335658	2.57	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20241021	1.79	1.82	1.64	1.645	223483	1.645	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20241021	56.16	56.2	54.28	54.46	419882	54.46	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20241021	2.75	2.78	2.71	2.76	36858	2.76	up	up	correct
RBB.US	RBB Bancorp	20241021	23.84	24.11	23.19	23.22	57104	23.22	down	up	incorrect
RBBN.US	Ribbon Communications Inc	20241021	3.41	3.475	3.375	3.4	236346	3.4	down	down	correct
RBCAA.US	Republic Bancorp Inc	20241021	69.5	69.665	66.94	66.94	18099	66.94	down	down	correct
RBCN.US	Rubicon Technology Inc	20241021	1.28	1.28	1.28	1.28	0	1.28
RBKB.US	Rhinebeck Bancorp Inc	20241021	9.22	9.23	9.1	9.1	6496	9.1	down	down	correct
RCAT.US	Red Cat Holdings Inc	20241021	3.16	3.17	2.89	2.97	1174963	2.97	down	down	correct
RCEL.US	AVITA Medical Inc	20241021	10.62	10.705	10.35	10.52	34939	10.52	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20241021	9.72	9.72	9.72	9.72	0	9.72
RCICX.US	Resource Credit Income Fund Class C	20241021	9.83	9.83	9.83	9.83	0	9.83
RCIIX.US	Resource Credit Income Fund Class I Shar	20241021	9.73	9.73	9.73	9.73	0	9.73
RCILX.US	RCILX	20241021	9.72	9.72	9.72	9.72	0	9.72
RCIWX.US	Resource Credit Income Fund Class W Shar	20241021	9.71	9.71	9.71	9.71	0	9.71
RCKT.US	Rocket Pharmaceuticals Inc	20241021	18.67	18.87	17.41	17.62	724902	17.62	down	down	correct
RCKY.US	Rocky Brands Inc	20241021	29.77	29.77	27.81	28	35223	28	down	down	correct
RCM.US	R1 RCM Inc	20241021	14.22	14.26	14.22	14.24	1696737	14.24	up	up	correct
RCMT.US	RCM Technologies Inc	20241021	21.41	21.5	21.3	21.47	16289	21.47	up	up	correct
RCON.US	Recon Technology Ltd	20241021	3.46	3.4924	3.3	3.3637	2173	3.3637	down	down	correct
RDCM.US	RADCOM Ltd	20241021	10.54	11.1799	10.54	10.9	22822	10.9	up	up	correct
RDFN.US	Redfin Corporation	20241021	11.09	11.4	10.16	10.33	7068207	10.33	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20241021	8.83	9	8.53	8.62	20284	8.62	down	up	incorrect
RDI.US	Reading International Inc	20241021	1.61	1.65	1.56	1.6	2857	1.6	down	down	correct
RDIB.US	Reading International Inc	20241021	7.36	7.9697	6.5043	6.75	11555	6.75	down	up	incorrect
RDNT.US	RadNet Inc	20241021	68.04	68.64	66.86	66.97	333278	66.97	down	down	correct
RDUS.US	Radius Health Inc	20241021	18.11	18.205	17.05	17.08	177285	17.08	down	down	correct
RDVT.US	Red Violet Inc	20241021	31.58	31.58	30.29	30.29	54991	30.29	down	up	incorrect
RDWR.US	Radware Ltd	20241021	23.28	24.3399	23.24	23.26	204757	23.26	down	down	correct
REAL.US	The RealReal Inc	20241021	3.02	3.065	2.94	3.02	1773916	3.02
REAX.US	The Real Brokerage Inc. Common Shares	20241021	5.08	5.26	5.08	5.16	363427	5.16	up	up	correct
REE.US	REE Automotive Ltd.	20241021	7.66	7.72	7.26	7.55	89964	7.55	down	down	correct
REED.US	Reed's Inc	20241021	1.16	1.22	1.16	1.22	700	1.22	up	down	incorrect
REFR.US	Research Frontiers Incorporated	20241021	2.04	2.04	1.94	1.985	8311	1.985	down	down	correct
REG.US	Regency Centers Corporation	20241021	72.34	72.37	71.5	71.6	871517	71.6	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20241021	985.9	991.24	967.9	968.5	794200	968.5	down	down	correct
REKR.US	Rekor Systems Inc	20241021	1.17	1.175	1.1	1.1	695523	1.1	down	down	correct
RELI.US	Reliance Global Group Inc	20241021	2.45	2.46	2.26	2.41	51358	2.41	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20241021	13.57	14.04	13.57	13.76	85286	13.76	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20241021	14.94	15.05	14.635	14.73	1072028	14.73	down	down	correct
REPL.US	Replimune Group Inc	20241021	11.44	11.59	11.09	11.35	298213	11.35	down	down	correct
RETO.US	ReTo Eco	20241021	1.19	1.191	1.1	1.16	36972	1.16	down	up	incorrect
REYN.US	Reynolds Consumer Products Inc	20241021	30.3	30.3398	29.93	29.95	321756	29.95	down	down	correct
RFIL.US	RF Industries Ltd	20241021	4.13	4.14	4.02	4.03	22543	4.03	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20241021	5.04	5.15	4.85	5	12424	5	down	down	correct
RGCO.US	RGC Resources Inc	20241021	20.77	20.77	19.82	19.82	8374	19.82	down	down	correct
RGEN.US	Repligen Corporation	20241021	145.47	149.47	143.92	149.21	720434	149.21	up	up	correct
RGLD.US	Royal Gold Inc	20241021	155	155.1033	151.88	152.51	250633	152.51	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20241021	1.58	1.65	1.49	1.5	574287	1.5	down	down	correct
RGNX.US	REGENXBIO Inc	20241021	10.99	11.23	10.28	10.37	765207	10.37	down	up	incorrect
RILYM.US	RILYM	20241021	23.7	23.93	23.08	23.35	96300	23.35	down	down	correct
RGP.US	Resources Connection Inc	20241021	8.48	8.52	8.41	8.43	357746	8.43	down	down	correct
RIBT.US	RiceBran Technologies	20241021	0.0025	0.0025	0.0025	0.0025	11	0.0025
RICK.US	RCI Hospitality Holdings Inc	20241021	44.05	44.05	43.08	43.24	49043	43.24	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20241021	15.04	15.245	14.6	14.81	180169	14.81	down	down	correct
RILY.US	B. Riley Financial Inc	20241021	6.07	6.62	5.9	6.06	2168845	6.06	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20241021	17.74	17.92	17.55	17.55	6800	17.55	down	down	correct
RILYN.US	B. Riley Financial Inc	20241021	12.3	12.35	12.05	12.3	37520	12.3
RILYP.US	B. Riley Financial Inc	20241021	9.6763	9.6763	9.225	9.543	25478	9.0949	down	up	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20241021	10.81	10.81	10.3	10.39	28100	10.39	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20241021	9.51	9.939	9.48	9.8	116100	9.8	up	up	correct
RIOT.US	Riot Blockchain Inc	20241021	9.75	9.765	9.38	9.74	17448230	9.74	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20241021	10.05	10.17	9.96	10.03	17320000	10.03	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20241021	4.08	4.0991	3.15	3.455	47281	3.455	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20241021	10.85	11.29	10.68	11.26	11021170	11.26	up	up	correct
RLAY.US	Relay Therapeutics Inc	20241021	6.68	6.77	6.42	6.43	904305	6.43	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20241021	3.61	3.67	3.5659	3.63	68010	3.63	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20241021	1.11	1.12	1.09	1.1	113451	1.1	down	up	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20241021	13.09	13.1825	13	13	4727	13	down	down	correct
RMBL.US	RumbleON Inc	20241021	5.22	5.26	4.89	5.01	44962	5.01	down	down	correct
RMBS.US	Rambus Inc	20241021	41.08	41.76	40.86	41.63	771995	41.63	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20241021	2.25	2.4988	2.25	2.415	21361	2.415	up	up	correct
RMNI.US	Rimini Street Inc	20241021	1.79	1.805	1.74	1.74	267791	1.74	down	down	correct
RMR.US	The RMR Group Inc	20241021	25.36	25.415	24.87	24.87	51919	24.4164	down	down	correct
RMTI.US	Rockwell Medical Inc	20241021	3.47	3.52	3.4	3.475	166244	3.475	up	up	correct
RNA.US	Avidity Biosciences Inc	20241021	49.96	50.4	45.83	46.71	1167967	46.71	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20241021	0.63	0.6397	0.5809	0.615	452785	0.615	down	down	correct
RNLX.US	Renalytix Plc	20241021	0.164	0.164	0.1501	0.1519	57369	0.1519	down	down	correct
RNST.US	Renasant Corporation	20241021	33.64	33.67	32.37	32.39	324634	32.39	down	down	correct
RNW.US	Renew Energy Global PLC	20241021	6.07	6.14	6.025	6.08	516821	6.08	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20241021	0.315	0.315	0.278	0.295	32600	0.295	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20241021	0.9902	1	0.99	0.9949	28320	0.9949	up	up	correct
ROAD.US	Construction Partners Inc	20241021	77.85	86	77.135	84.7	1200689	84.7	up	up	correct
ROCK.US	Gibraltar Industries Inc	20241021	67.74	67.74	66	66.13	123824	66.13	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20241021	16.12	16.12	15.64	15.71	449368	15.71	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20241021	11.89	11.92	11.56	11.62	4034368	11.62	down	down	correct
ROKU.US	Roku Inc	20241021	79.65	79.9	76.42	77	2997231	77	down	down	correct
ROOT.US	Root Inc	20241021	40.06	40.1	38.17	38.26	198742	38.26	down	down	correct
ROST.US	Ross Stores Inc	20241021	149.14	149.65	146.36	147.29	1554100	147.29	down	down	correct
RPAY.US	Repay Holdings Corporation	20241021	7.83	7.87	7.575	7.58	462911	7.58	down	up	incorrect
RPD.US	Rapid7 Inc	20241021	39.79	40.12	38.805	38.99	400445	38.99	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20241021	0.89	0.896	0.83	0.865	86842	0.865	down	down	correct
RPRX.US	Royalty Pharma plc	20241021	27.95	28	27.64	27.75	1692760	27.75	down	down	correct
RPTX.US	Repare Therapeutics Inc	20241021	3.44	3.6	3.3301	3.6	84932	3.6	up	up	correct
RRBI.US	Red River Bancshares Inc	20241021	52.59	52.59	50.32	50.64	15403	50.64	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20241021	6.41	6.66	6.3005	6.52	370235	6.52	up	up	correct
RRR.US	Red Rock Resorts Inc	20241021	52.21	52.21	51.32	52.08	329282	52.08	down	up	incorrect
RSLS.US	ReShape Lifesciences Inc	20241021	5.77	7.2	5.65	6.62	395597	6.62	up	up	correct
RSSS.US	Research Solutions Inc	20241021	2.74	2.79	2.7	2.7	24662	2.7	down	down	correct
RSVR.US	Reservoir Media Inc	20241021	8.865	9.12	8.7	8.7	28631	8.7	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20241021	1.3	1.3	1.3	1.3	0	1.3
RUN.US	Sunrun Inc	20241021	14.45	14.574	13.38	13.75	10389620	13.75	down	down	correct
RUSHA.US	Rush Enterprises Inc	20241021	52.12	52.57	51.24	51.59	259000	51.59	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20241021	45.88	45.88	44.72	45.06	12347	45.06	down	down	correct
RVMD.US	Revolution Medicines Inc	20241021	50.26	50.31	47.52	47.75	1104740	47.75	down	down	correct
RVNC.US	Revance Therapeutics Inc	20241021	5.28	5.32	5.26	5.28	895013	5.28
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20241021	1.43	1.5383	1.35	1.5	755721	1.5	up	down	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20241021	0.14	0.15	0.1103	0.1275	5348	0.1275	down	down	correct
RVSB.US	Riverview Bancorp Inc	20241021	4.74	4.79	4.61	4.66	22158	4.66	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20241021	10.75	10.796	10.685	10.75	233500	10.75
RXRX.US	Recursion Pharmaceuticals Inc	20241021	6.935	6.94	6.5901	6.76	3966083	6.76	down	down	correct
RXST.US	RxSight Inc. Common Stock	20241021	50.22	50.67	49.565	50.52	216390	50.52	up	up	correct
RXT.US	Rackspace Technology Inc	20241021	2.6	2.6	2.505	2.54	197322	2.54	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20241021	44.9	45.18	44.63	45.1	902063	45.1	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20241021	52	52	49.61	50.19	277360	50.19	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20241021	25.2	25.2	25.01	25.03	39568	25.03	down	down	correct
RZLT.US	Rezolute Inc	20241021	4.87	4.965	4.71	4.89	565838	4.89	up	up	correct
SABR.US	Sabre Corporation	20241021	3.6	3.645	3.5401	3.59	2138344	3.59	down	up	incorrect
SABS.US	SAB Biotherapeutics Inc	20241021	3.01	3.15	2.72	3.05	114339	3.05	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20241021	0.0594	0.0602	0.05	0.0534	35507	0.0534	down	up	incorrect
SAFT.US	Safety Insurance Group Inc	20241021	84.23	85.04	81.96	81.96	27880	81.96	down	down	correct
SAGE.US	Sage Therapeutics Inc	20241021	7.55	7.81	7.41	7.79	613908	7.79	up	down	incorrect
SAIA.US	Saia Inc	20241021	429.4	430.2	421.63	422.58	276634	422.58	down	down	correct
SALM.US	Salem Media Group Inc	20241021	0.27	0.27	0.215	0.2403	23269	0.2403	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20241021	17.75	17.75	17.12	17.23	31420	17.23	down	down	correct
SANA.US	Sana Biotechnology Inc	20241021	4.21	4.21	3.895	3.93	842018	3.93	down	down	correct
SANM.US	Sanmina Corporation	20241021	67.32	67.32	65.555	65.79	198424	65.79	down	down	correct
SANW.US	S&W Seed Company	20241021	3.4	3.4799	2.7201	2.9	49521	2.9	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20241021	32.65	33.2	31.65	31.78	5775894	31.78	down	down	correct
SATS.US	EchoStar Corporation	20241021	25.27	25.62	24.461	24.61	1341302	24.61	down	down	correct
SAVA.US	Cassava Sciences Inc	20241021	29	29.5999	28.32	28.88	881311	28.88	down	down	correct
SBAC.US	SBA Communications Corporation	20241021	247.03	248.62	241.38	243.47	569255	243.47	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20241021	27.77	27.77	26.69	26.76	335936	26.76	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20241021	0.83	0.84	0.76	0.79	7300	0.79	down	down	correct
SBFG.US	SB Financial Group Inc	20241021	19.76	19.76	19.66	19.661	1170	19.661	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20241021	17.16	17.33	16.76	16.78	301851	16.78	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20241021	20.25	20.25	19.905	20.12	1312712	20.12	down	down	correct
SBNY.US	Signature Bank	20241021	1.1	1.75	1.1	1.7	52231	1.7	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20241021	18.59	18.78	18.55	18.59	2177647	18.59
SBSI.US	Southside Bancshares Inc	20241021	34.29	34.44	33.09	33.19	71253	33.19	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20241021	4.765	4.77	4.695	4.71	19361	4.71	down	down	correct
SBUX.US	Starbucks Corporation	20241021	96.95	97.2	95.89	96.45	3994300	96.45	down	down	correct
SCHL.US	Scholastic Corporation	20241021	26.15	26.4	25.49	25.53	207520	25.53	down	down	correct
SCKT.US	Socket Mobile Inc	20241021	1.1619	1.1619	1.14	1.1457	5375	1.1457	down	down	correct
SCOR.US	comScore Inc	20241021	6.35	6.682	6.3371	6.5	3320	6.5	up	up	correct
SCPH.US	scPharmaceuticals Inc	20241021	4.51	4.58	4.345	4.42	161658	4.42	down	down	correct
SCPS.US	Scopus BioPharma Inc	20241021	0.0004	0.0004	0.0004	0.0004	5000	0.0004
SCSC.US	ScanSource Inc	20241021	48.62	48.62	47.52	47.62	104132	47.62	down	down	correct
SCVL.US	Shoe Carnival Inc	20241021	39.6	39.6	37.02	37.1	322919	37.1	down	down	correct
SCWX.US	SecureWorks Corp	20241021	8.4	8.41	8.34	8.36	2193854	8.36	down	down	correct
SCYX.US	SCYNEXIS Inc	20241021	1.58	1.6046	1.5	1.52	228218	1.52	down	up	incorrect
SDGR.US	Schrödinger Inc	20241021	17.53	17.97	17.5	17.92	632833	17.92	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20241021	4.78	4.9899	4.5802	4.96	397395	4.96	up	up	correct
SEAC.US	SeaChange International Inc	20241021	6.41	6.41	6.41	6.41	0	6.41
SEAT.US	Vivid Seats Inc. Class A Common Stock	20241021	4.09	4.13	3.89	3.9	841296	3.9	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20241021	0.141	0.247	0.141	0.19	11500	0.19	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20241021	16.81	17.19	16.45	17.01	4054488	17.01	up	up	correct
SEED.US	Origin Agritech Limited	20241021	3.04	3.11	2.82	2.86	35713	2.86	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20241021	1.01	1.25	1.01	1.13	25079	1.13	up	up	correct
SEER.US	Seer Inc	20241021	1.91	1.95	1.895	1.91	309915	1.91
SEIC.US	SEI Investments Company	20241021	73.1	73.4	72	72.3	610496	72.3	down	down	correct
SELF.US	Global Self Storage Inc	20241021	4.95	5.05	4.95	5.04	10879	5.04	up	up	correct
SENEA.US	Seneca Foods Corporation	20241021	63.675	63.675	61.82	61.91	18720	61.91	down	down	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20241021	7.57	7.7	7.27	7.32	46771	7.32	down	up	incorrect
SFBC.US	Sound Financial Bancorp Inc	20241021	53.7936	54.12	53.7936	54.12	779	54.12	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20241021	85.72	85.8	82.645	82.81	248954	82.81	down	down	correct
SFIX.US	Stitch Fix Inc	20241021	2.9	2.97	2.8746	2.95	1459619	2.95	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20241021	115.96	117.48	115.19	117.42	961050	117.42	up	up	correct
SFNC.US	Simmons First National Corporation	20241021	23.74	23.74	22.72	22.77	868534	22.77	down	down	correct
SFST.US	Southern First Bancshares Inc	20241021	36.495	36.785	35.75	36	14529	36	down	down	correct
SGA.US	Saga Communications Inc	20241021	14.5	14.6	14.2	14.22	9827	14.22	down	down	correct
SGBX.US	SG Blocks Inc	20241021	1.2401	1.47	1.1839	1.39	76391	1.39	up	up	correct
SGC.US	Superior Group of Companies Inc	20241021	15.79	15.79	15.28	15.3	38021	15.3	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20241021	5.92	5.94	5.5	5.52	225198	5.52	down	down	correct
SGMA.US	SigmaTron International Inc	20241021	3.03	3.065	2.98	3	10593	3	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20241021	14.1	14.15	13.19	13.41	713132	13.41	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20241021	0.9133	0.9292	0.864	0.913	2366693	0.913	down	down	correct
SGRP.US	SPAR Group Inc	20241021	2.4	2.41	2.4	2.41	14609	2.41	up	up	correct
SGRY.US	Surgery Partners Inc	20241021	32.98	33.215	31.87	31.88	793020	31.88	down	down	correct
SHBI.US	Shore Bancshares Inc	20241021	14.54	14.54	14.075	14.1	68048	14.1	down	down	correct
SHC.US	Sotera Health Company	20241021	15.92	16.18	15.55	15.62	626319	15.62	down	down	correct
SHCR.US	Sharecare Inc	20241021	1.43	1.44	1.43	1.43	0	1.43
SHCRW.US	Sharecare Inc	20241021	0.0861	0.0861	0.0861	0.0861	1109	0.0861
SHEN.US	Shenandoah Telecommunications Company	20241021	14.02	14.03	13.46	13.71	179708	13.71	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20241021	10.44	10.55	10.02	10.14	283600	10.14	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20241021	5.33	5.43	4.96	5.05	7755591	5.05	down	down	correct
SHO.US	PI	20241021	21.475	21.7	21.29	21.6399	7931	21.6399	up	up	correct
SHOO.US	Steven Madden Ltd	20241021	48.28	48.38	46.82	46.93	890600	46.93	down	down	correct
SHYF.US	The Shyft Group Inc	20241021	12.89	12.93	12.08	12.2	411316	12.2	down	down	correct
SIBN.US	SI	20241021	13.19	13.27	12.77	12.88	351120	12.88	down	down	correct
SIEB.US	Siebert Financial Corp	20241021	2.43	2.57	2.43	2.5	26890	2.5	up	up	correct
SIFY.US	Sify Technologies Limited	20241021	3.98	4	3.5	3.6	188821	3.6	down	down	correct
SIGA.US	SIGA Technologies Inc	20241021	6.92	6.99	6.81	6.88	331093	6.88	down	down	correct
SIGI.US	Selective Insurance Group Inc	20241021	98.44	98.94	96.94	96.97	850150	96.97	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20241021	20	20	19.7781	19.83	2607	19.83	down	down	correct
SILC.US	Silicom Ltd	20241021	13.66	13.89	13.66	13.78	7619	13.78	up	down	incorrect
SIMO.US	Silicon Motion Technology Corporation	20241021	55.9	57.3825	55.71	57.15	209698	57.15	up	up	correct
SINT.US	Sintx Technologies Inc	20241021	3.25	3.4461	3.1379	3.27	154348	3.27	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20241021	28.19	28.19	27.01	27.18	7362700	27.18	down	down	correct
SISI.US	Shineco Inc	20241021	0.185	0.185	0.1722	0.176	659740	0.176	down	up	incorrect
SITM.US	SiTime Corporation	20241021	174.97	184.34	174.435	184.15	173645	184.15	up	up	correct
SJ.US	Scienjoy Holding Corporation	20241021	0.911	0.918	0.85	0.918	9194	0.918	up	up	correct
SKIN.US	The Beauty Health Company	20241021	1.58	1.63	1.54	1.6	612945	1.6	up	down	incorrect
SKYT.US	SkyWater Technology Inc	20241021	9.9	9.945	9.5761	9.72	273332	9.72	down	down	correct
SKYW.US	SkyWest Inc	20241021	95.03	96.19	94.87	95.58	229434	95.58	up	up	correct
SLAB.US	Silicon Laboratories Inc	20241021	115.73	115.73	111.55	113.8	269785	113.8	down	down	correct
SLDB.US	Solid Biosciences Inc	20241021	6.5	6.59	5.74	5.82	467394	5.82	down	down	correct
SNY.US	Sanofi	20241021	54.55	54.65	53.51	53.66	2239767	53.66	down	down	correct
SLGL.US	Sol	20241021	0.6997	0.7	0.6601	0.67	24102	0.67	down	up	incorrect
SLGN.US	Silgan Holdings Inc	20241021	52.16	52.175	51.351	51.38	336840	51.38	down	down	correct
SLM.US	SLM Corporation	20241021	23.14	23.245	22.69	22.95	1505919	22.95	down	down	correct
SLMBP.US	SLM Corporation	20241021	74.39	74.43	74	74.16	6300	74.16	down	down	correct
SLN.US	Silence Therapeutics plc	20241021	18.2	18.345	17.15	17.97	255331	17.97	down	down	correct
SLNG.US	Stabilis Solutions Inc	20241021	4.59	4.59	4.52	4.53	1297	4.53	down	down	correct
SLNH.US	Soluna Holdings Inc	20241021	4.14	4.5899	4.0615	4.39	129788	4.39	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20241021	7.4	10.61	7.232	9.9	79200	9.9	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20241021	54.06	54.16	53.02	53.75	540618	53.75	down	down	correct
SLP.US	Simulations Plus Inc	20241021	34	34.4	33.69	34.28	329614	34.28	up	up	correct
SLRC.US	SLR Investment Corp	20241021	15.35	15.47	15.2901	15.44	252291	15.44	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20241021	1.93	1.96	1.7101	1.82	274937	1.82	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20241021	1.25	1.2599	1.18	1.19	856294	1.19	down	up	incorrect
SMBC.US	Southern Missouri Bancorp Inc	20241021	60.32	60.32	58.65	58.72	30132	58.72	down	down	correct
SMBK.US	SmartFinancial Inc	20241021	31.08	31.08	30.11	30.15	37415	30.15	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20241021	47.39	48.88	46.93	47.8	36216840	47.8	up	up	correct
SMID.US	Smith	20241021	32.15	32.79	31.65	32.79	11933	32.79	up	up	correct
SMIT.US	Schmitt Industries Inc	20241021	0.021	0.021	0.021	0.021	0	0.021
SMLR.US	Semler Scientific Inc. Common Stock	20241021	26.96	27.73	26.704	27	157742	27	up	up	correct
SMMT.US	Summit Therapeutics Inc	20241021	21.16	22.19	20.42	20.5	1762606	20.5	down	down	correct
SMPL.US	The Simply Good Foods Company	20241021	33.21	33.33	32.49	32.6	506582	32.6	down	down	correct
SMSI.US	Smith Micro Software Inc	20241021	0.8682	1.1	0.8682	0.9043	260736	0.9043	up	up	correct
SMTC.US	Semtech Corporation	20241021	43.875	44.397	43.04	43.95	726258	43.95	up	up	correct
SMTI.US	Sanara MedTech Inc	20241021	33.3	34.09	33	33.47	9122	33.47	up	up	correct
SNAX.US	Stryve Foods Inc	20241021	0.85	0.9392	0.85	0.89	70893	0.89	up	up	correct
SNAXW.US	Stryve Foods Inc	20241021	0.0042	0.0047	0.0031	0.0042	9902	0.0042
SNBR.US	Sleep Number Corporation	20241021	15.29	15.29	13.91	14.32	403874	14.32	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20241021	11.73	11.73	10.89	11.09	72259	11.09	down	down	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20241021	24.734	24.734	24.734	24.734	300	24.734
SNCY.US	Sun Country Airlines Holdings Inc	20241021	12.3	12.71	12.06	12.68	649414	12.68	up	up	correct
SND.US	Smart Sand Inc	20241021	2.15	2.18	2.1068	2.11	111721	2.11	down	down	correct
SNDL.US	Sundial Growers Inc	20241021	2	2.02	1.98	2.01	1107289	2.01	up	down	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20241021	19.6	19.6401	19.11	19.53	483618	19.53	down	down	correct
SNES.US	SenesTech Inc	20241021	3.27	3.27	2.9	2.9035	24231	2.9035	down	up	incorrect
SNEX.US	StoneX Group Inc	20241021	87.33	88.1391	85.79	86.19	301956	86.19	down	down	correct
SNFCA.US	Security National Financial Corporation	20241021	9.75	9.75	9.51	9.625	54414	9.625	down	down	correct
SNGX.US	Soligenix Inc	20241021	3.8	3.8994	3.5	3.59	169444	3.59	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20241021	3.34	3.34	2.95	2.97	43769	2.97	down	down	correct
SNPS.US	Synopsys Inc	20241021	501.93	507.5	501.12	505.59	820306	505.59	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20241021	3.3	3.7	3.21	3.6	78558	3.6	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20241021	0.423	0.87	0.423	0.78	9777240	0.78	up	down	incorrect
SNT.US	Senstar Technologies Ltd.	20241021	1.5234	1.5234	1.48	1.5	1404	1.5	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20241021	2.15	2.24	2.15	2.23	3816	2.23	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20241021	10.26	10.54	10.19	10.4	50814312	10.4	up	up	correct
SOHO.US	Sotherly Hotels Inc	20241021	1.24	1.245	1.15	1.15	200011	1.15	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20241021	18.315	18.315	18.315	18.315	140	18.315
SOHOO.US	Sotherly Hotels Inc	20241021	17.52	17.52	17.52	17.52	580	17.52
SOHU.US	Sohu.com Limited	20241021	14.3	14.47	14.235	14.47	79518	14.47	up	up	correct
SONM.US	Sonim Technologies Inc	20241021	3.53	3.79	3.53	3.79	18381	3.79	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20241021	6.07	6.2556	5.6	5.71	21711	5.71	down	down	correct
SONO.US	Sonos Inc	20241021	12.97	13.16	12.85	13.08	1595523	13.08	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20241021	1	1.12	1	1.0957	128047	1.0957	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20241021	3.55	3.59	3.22	3.37	25105	3.37	down	down	correct
SOTK.US	Sono	20241021	4.36	4.4718	4.31	4.4699	5202	4.4699	up	down	incorrect
SPCB.US	SuperCom Ltd	20241021	3.06	3.15	3.03	3.1	44500	3.1	up	up	correct
SPFI.US	South Plains Financial Inc	20241021	35.14	35.61	34.08	34.08	23100	33.9273	down	down	correct
SPI.US	SPI Energy Co. Ltd	20241021	0.4588	0.48	0.4286	0.4496	257398	0.4496	down	up	incorrect
TAKMX.US	TAKMX	20241021	8.59	8.59	8.59	8.59	0	8.59
SPNS.US	Sapiens International Corporation N.V	20241021	36.82	38.39	36.8	37.78	136231	37.78	up	up	correct
SPOK.US	Spok Holdings Inc	20241021	15.14	15.19	15	15.07	110998	15.07	down	down	correct
SPRB.US	Spruce Biosciences Inc	20241021	0.53	0.5657	0.5118	0.5467	462108	0.5467	up	up	correct
SPRO.US	Spero Therapeutics Inc	20241021	1.28	1.28	1.26	1.28	60561	1.28
SPSC.US	SPS Commerce Inc	20241021	192.06	193.159	190.17	192.95	151935	192.95	up	up	correct
SPT.US	Sprout Social Inc	20241021	28.14	28.66	27.84	28.35	350102	28.35	up	up	correct
SPTN.US	SpartanNash Company	20241021	22.02	22.025	21.5	21.5	188937	21.5	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20241021	2.91	2.91	2.655	2.7	251120	2.7	down	down	correct
SQFT.US	Presidio Property Trust Inc	20241021	0.718	0.72	0.68	0.68	16868	0.68	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20241021	14.264	14.98	13.976	14.54	6600	14.54	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20241021	13.03	13.2	12.601	12.755	1013409	12.755	down	down	correct
SRAX.US	SRAX Inc	20241021	0.21	0.21	0.21	0.21	3287	0.21
SRCE.US	1st Source Corporation	20241021	62.03	62.03	59.37	59.57	71110	59.57	down	down	correct
SRCL.US	Stericycle Inc	20241021	60.87	60.9	60.81	60.86	552882	60.86	down	up	incorrect
SRDX.US	Surmodics Inc	20241021	38.21	38.52	38.21	38.41	217808	38.41	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20241021	0.0029	0.004	0.0029	0.0029	234333	0.0029
SRPT.US	Sarepta Therapeutics Inc	20241021	127.73	129.24	126.58	127.31	859182	127.31	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20241021	58.45	58.45	58.45	58.45	0	58.45
SRRK.US	Scholar Rock Holding Corporation	20241021	30.55	31.09	29.47	29.96	879518	29.96	down	down	correct
SRTS.US	Sensus Healthcare Inc	20241021	6.7	6.73	6.502	6.73	58519	6.73	up	down	incorrect
SRZN.US	Surrozen Inc. Common Stock	20241021	9.134	9.915	9.1	9.38	13672	9.38	up	up	correct
SSB.US	South State Corporation	20241021	101.75	101.75	96.44	96.52	448245	96.52	down	down	correct
SSBI.US	Summit State Bank	20241021	7.95	8.3642	7.7144	7.87	5754	7.87	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20241021	30.695	30.695	30.13	30.13	8935	30.13	down	up	incorrect
SSKN.US	STRATA Skin Sciences Inc	20241021	2.99	3.08	2.99	3.08	1870	3.08	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20241021	76.52	76.78	75.525	76.13	980322	76.13	down	down	correct
SSP.US	The E.W. Scripps Company	20241021	2.87	2.87	2.73	2.73	347345	2.73	down	down	correct
SSRM.US	SSR Mining Inc	20241021	6.38	6.435	6.15	6.23	2253316	6.23	down	down	correct
SSSS.US	SuRo Capital Corp	20241021	4.71	4.75	4.62	4.68	133638	4.68	down	down	correct
SSTI.US	ShotSpotter Inc	20241021	11.86	11.98	11.315	11.45	28130	11.45	down	down	correct
SSYS.US	Stratasys Ltd	20241021	7.72	7.72	7.38	7.54	366704	7.54	down	down	correct
STAA.US	STAAR Surgical Company	20241021	30.92	30.98	29.81	30.69	882543	30.69	down	down	correct
STAB.US	Statera Biopharma Inc	20241021	0.0002	0.0002	0.0002	0.0002	1000	0.0002
STAF.US	Staffing 360 Solutions Inc	20241021	2.17	2.48	2.13	2.14	527366	2.14	down	down	correct
STBA.US	S&T Bancorp Inc	20241021	39.79	39.79	38.52	38.67	152592	38.67	down	down	correct
STCN.US	Steel Connect Inc	20241021	9.89	9.9934	9.65	9.98	11314	9.98	up	up	correct
STEP.US	StepStone Group Inc	20241021	60.67	60.89	59.73	59.78	307950	59.78	down	down	correct
STER.US	Sterling Check Corp. Common Stock	20241021	17.32	17.415	17.01	17.15	244611	17.15	down	down	correct
STGW.US	MDC Partners Inc	20241021	6.78	6.89	6.6	6.6	352570	6.6	down	down	correct
STIM.US	Neuronetics Inc	20241021	0.98	1.01	0.9521	1	234308	1	up	up	correct
STKL.US	SunOpta Inc	20241021	6.01	6.055	5.895	5.9	333132	5.9	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20241021	3.76	3.84	3.645	3.68	58310	3.68	down	up	incorrect
STLD.US	Steel Dynamics Inc	20241021	136.99	137.005	132.63	133.45	1241833	133.45	down	down	correct
STNE.US	StoneCo Ltd	20241021	11.05	11.115	10.95	11.02	2531069	11.02	down	down	correct
STOK.US	Stoke Therapeutics Inc	20241021	12.88	12.94	12.28	12.58	443293	12.58	down	up	incorrect
STRA.US	Strategic Education Inc	20241021	87.87	88.48	85.99	86.13	117908	86.13	down	down	correct
STRL.US	Sterling Construction Company Inc	20241021	159.7	166.48	159.7	164.03	428836	164.03	up	up	correct
STRM.US	Streamline Health Solutions Inc	20241021	2.22	2.22	2.09	2.2025	15465	2.2025	down	down	correct
STRO.US	Sutro Biopharma Inc	20241021	3.68	3.68	3.48	3.64	263305	3.64	down	down	correct
STRR.US	Star Equity Holdings Inc	20241021	3.8472	4.1899	3.8472	4.0241	1008	4.0241	up	up	correct
STRRP.US	Star Equity Holdings Inc	20241021	9.4	9.4	9.4	9.4	400	9.4
STRS.US	Stratus Properties Inc	20241021	23.818	24.31	23.6	23.6	7028	23.6	down	down	correct
STRT.US	Strattec Security Corporation	20241021	35	39.22	35	38.29	37387	38.29	up	up	correct
STTK.US	Shattuck Labs Inc	20241021	1.37	1.385	1.25	1.25	450613	1.25	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20241021	111.61	112.58	109.32	112.41	2419327	112.41	up	up	correct
SUNS.US	SLR Senior Investment Corp	20241021	15.42	15.49	14.41	14.48	25100	14.48	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20241021	34.53	34.53	33.64	33.67	220911	33.67	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20241021	1.84	1.89	1.82	1.88	54304	1.88	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20241021	0.0095	0.011	0.0004	0.0099	285320	0.0099	up	up	correct
SVC.US	Service Properties Trust	20241021	3.47	3.6	3.44	3.58	3368737	3.5701	up	up	correct
SVRA.US	Savara Inc	20241021	3.73	3.8	3.54	3.57	816548	3.57	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20241021	0.06	0.07	0.06	0.06	2500	0.06
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20241021	1.14	1.14	1.1	1.13	8370	1.13	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20241021	13.66	13.71	13.2317	13.31	337002	13.31	down	down	correct
SWIM.US	Latham Group Inc	20241021	7.1	7.18	6.92	6.93	604128	6.93	down	down	correct
SWKH.US	SWK Holdings Corporation	20241021	17.26	17.26	16.62	16.65	3072	16.65	down	up	incorrect
SWKS.US	Skyworks Solutions Inc	20241021	97.59	97.945	96.53	96.81	1150691	96.81	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20241021	10.5	10.5	10.5	10.5	0	10.5
SWSSU.US	Springwater Special Situations Corp Unit	20241021	10	10	10	10	0	10
SWTX.US	SpringWorks Therapeutics Inc	20241021	30.9	31.01	30.28	30.49	1163471	30.49	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20241021	0.61	0.6836	0.6021	0.6794	439690	0.6794	up	down	incorrect
SY.US	So	20241021	1.04	1.04	0.9656	1.005	60945	1.005	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20241021	65.67	65.67	63.25	64.04	1425463	64.04	down	down	correct
SYBX.US	Synlogic Inc	20241021	1.44	1.46	1.41	1.44	6384	1.44
SYNA.US	Synaptics Incorporated	20241021	70.42	71.43	69.53	71.35	224625	71.35	up	up	correct
SYPR.US	Sypris Solutions Inc	20241021	1.5	1.54	1.5	1.52	3061	1.52	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20241021	1.93	2.24	1.89	2.24	1723792	2.24	up	up	correct
SYTA.US	Siyata Mobile Inc	20241021	2.65	2.92	1.68	1.84	120824797	1.84	down	down	correct
SYTAW.US	Siyata Mobile Inc	20241021	0.1554	0.1699	0.061	0.083	478821	0.083	down	down	correct
TACT.US	TransAct Technologies Incorporated	20241021	4.48	4.485	4.3	4.3	9557	4.3	down	down	correct
TAIT.US	Taitron Components Incorporated	20241021	2.88	2.9	2.8727	2.875	3282	2.875	down	up	incorrect
TALK.US	Talkspace Inc	20241021	2.82	2.9	2.78	2.81	2027257	2.81	down	down	correct
TALKW.US	Talkspace Inc	20241021	0.18	0.18	0.1501	0.16	129958	0.16	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20241021	0.18	0.22	0.177	0.21	11429100	0.21	up	up	correct
TAOP.US	Taoping Inc	20241021	0.519	0.5398	0.485	0.5021	199282	0.5021	down	down	correct
TARA.US	Protara Therapeutics Inc	20241021	1.95	2.19	1.87	2.01	668878	2.01	up	down	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20241021	36.56	36.82	35.84	36.45	1190924	36.45	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20241021	12.11	12.305	11.97	12.12	270722	12.12	up	up	correct
TATT.US	TAT Technologies Ltd	20241021	18.5	19.465	18.5	18.75	39094	18.75	up	up	correct
TAYD.US	Taylor Devices Inc	20241021	48.6346	48.805	46.5704	47.91	20182	47.91	down	down	correct
TBBK.US	The Bancorp Inc	20241021	58.33	58.33	56	56.12	511399	56.12	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20241021	3.67	3.79	3.66	3.76	807014	3.76	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20241021	0.13	0.15	0.115	0.115	7139	0.115	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20241021	17.53	17.65	17.242	17.376	74000	17.376	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20241021	2.7	2.7	2.7	2.7	444	2.7
TBNK.US	Territorial Bancorp Inc	20241021	10.75	10.75	10.31	10.39	69574	10.39	down	down	correct
TBPH.US	Theravance Biopharma Inc	20241021	8.78	8.78	8.62	8.66	88478	8.66	down	down	correct
TC.US	TuanChe ADR	20241021	1.57	1.62	1.36	1.48	31405	1.48	down	up	incorrect
TCBC.US	TC Bancshares Inc. Common Stock	20241021	16.5	16.5	16.5	16.5	53	16.5
TCBI.US	Texas Capital Bancshares Inc	20241021	79.02	79.02	76.49	76.63	418255	76.63	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20241021	21.25	21.29	21	21.16	25800	21.16	down	down	correct
TCBK.US	TriCo Bancshares	20241021	44.85	45.025	42.98	43.26	143549	43.26	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20241021	14.9509	14.9509	14.9509	14.9509	137	14.9509
TCBX.US	Third Coast Bancshares Inc. Common Stock	20241021	27.915	28	27.25	27.35	20636	27.35	down	down	correct
TCCO.US	Technical Communications Corporation	20241021	0.14	0.14	0.14	0.14	100	0.14
TCMD.US	Tactile Systems Technology Inc	20241021	14.58	14.6191	14.18	14.42	113994	14.42	down	down	correct
TCOM.US	Trip.com Group Limited	20241021	60.345	60.65	59.8	60.5	1534822	60.5	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20241021	0.0703	0.0703	0.057	0.057	34098	0.057	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20241021	8.3	8.35	8.26	8.35	354039	8.35	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20241021	5.37	5.41	5.1601	5.27	247140	5.27	down	down	correct
TCX.US	Tucows Inc	20241021	19.51	19.81	19.21	19.55	20317	19.55	up	up	correct
TDS.US	PV	20241021	20.37	20.37	19.94	20.21	64442	20.21	down	down	correct
TDUP.US	ThredUp Inc	20241021	0.7781	0.7798	0.73	0.7401	190543	0.7401	down	down	correct
TDW.US	WT	20241021	0.0589	0.0746	0.0589	0.06	4138	0.06	up	up	correct
TEAM.US	Atlassian Corporation Plc	20241021	190.3	193.69	189.81	192.83	1731300	192.83	up	up	correct
TECH.US	Bio	20241021	70.78	70.9245	69.8	70.36	951273	70.36	down	down	correct
TECTP.US	Tectonic Financial Inc	20241021	10.46	10.47	10.4324	10.46	2739	10.46
TELA.US	TELA Bio Inc	20241021	2.5	2.67	2.43	2.51	35737	2.51	up	up	correct
TENB.US	Tenable Holdings Inc	20241021	42.61	42.705	42.04	42.14	420424	42.14	down	up	incorrect
TENX.US	Tenax Therapeutics Inc	20241021	3.95	4.18	3.9	4.05	49547	4.05	up	up	correct
TER.US	Teradyne Inc	20241021	125.69	126.39	124.53	125.93	2303145	125.93	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20241021	7.36	7.47	7.19	7.24	1036677	7.24	down	down	correct
TFC.US	PR	20241021	21.87	22.03	21.5301	21.65	101756	21.65	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20241021	2.06	2.3499	2.04	2.3	34648	2.3	up	down	incorrect
TFSL.US	TFS Financial Corporation	20241021	13.1	13.1	12.72	12.72	286977	12.72	down	down	correct
TGLS.US	Tecnoglass Inc	20241021	80.51	80.51	75.34	75.67	362844	75.67	down	down	correct
TGTX.US	TG Therapeutics Inc	20241021	23.06	24.41	22.85	24.37	2951500	24.37	up	up	correct
TH.US	Target Hospitality Corp	20241021	7.44	7.4663	7.33	7.39	204284	7.39	down	down	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20241021	10.57	10.6	10.57	10.6	2189	10.6	up	down	incorrect
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20241021	10.5	10.5	10.5	10.5	0	10.5
THFF.US	First Financial Corporation	20241021	43.875	43.875	42.39	42.53	34921	42.53	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20241021	0.0005	0.0005	0.0005	0.0005	388	0.0005
THRM.US	Gentherm Incorporated	20241021	42.13	42.16	40.3	40.36	199567	40.36	down	down	correct
THRY.US	Thryv Holdings Inc	20241021	17.16	17.295	16.815	17.06	202341	17.06	down	down	correct
THTX.US	Theratechnologies Inc	20241021	1.31	1.42	1.31	1.36	76490	1.36	up	up	correct
TIGO.US	Millicom International Cellular S.A	20241021	27.37	27.47	27.205	27.4	61300	27.4	up	up	correct
TIGR.US	UP Fintech Holding Limited	20241021	7.05	7.48	6.93	7.44	9241316	7.44	up	up	correct
TIL.US	Instil Bio Inc	20241021	37.33	37.6	34.3	34.9	85867	34.9	down	up	incorrect
TILE.US	Interface Inc	20241021	20.2	20.21	19.37	19.38	323326	19.38	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20241021	26.35	26.35	26.35	26.35	0	26.35
TIPPX.US	Total Income + Real Estate Fund CL C	20241021	24.84	24.84	24.84	24.84	0	24.84
TIPRX.US	Totl In Rl Est A	20241021	26.84	26.84	26.84	26.84	0	26.84
TIPT.US	Tiptree Inc	20241021	20.85	20.94	19.94	20.02	38773	20.02	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20241021	27.62	27.62	27.62	27.62	0	27.62
TIRX.US	Tian Ruixiang Holdings Ltd	20241021	1.94	1.98	1.875	1.94	29250	1.94
TITN.US	Titan Machinery Inc	20241021	14.94	14.94	14.48	14.64	188510	14.64	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20241021	0.265	0.3263	0.255	0.3103	936142	0.3103	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20241021	7.44	7.49	6.5	6.62	314841	6.62	down	down	correct
TLF.US	Tandy Leather Factory Inc	20241021	4.33	4.4858	4.24	4.29	8234	4.29	down	down	correct
TLIS.US	Talis Biomedical Corporation	20241021	1.7	1.7	1.69	1.69	9639	1.69	down	down	correct
TLRY.US	Tilray Inc	20241021	1.58	1.6	1.57	1.58	10460190	1.58
TLS.US	Telos Corporation	20241021	3.82	3.89	3.69	3.75	262244	3.75	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20241021	0.87	0.92	0.83	0.8649	181931	0.8649	down	down	correct
TMC.US	TMC the metals company Inc	20241021	1.02	1.03	0.9997	1	960554	1	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20241021	5.34	5.39	5.18	5.36	503915	5.36	up	down	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20241021	0.08	0.08	0.075	0.08	18000	0.08
TMDX.US	TransMedics Group Inc	20241021	126.6	128	121.87	124.48	1193363	124.48	down	down	correct
TMUS.US	T	20241021	222.74	223.91	221.2901	222.77	4614354	222.77	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20241021	35.17	35.84	33.73	34.11	1204228	34.11	down	up	incorrect
TNGX.US	Bctg Acquisition Corp	20241021	7.46	7.46	7	7.15	1138265	7.15	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20241021	0.1841	0.2035	0.1775	0.1899	35974859	0.1899	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20241021	2.06	2.08	1.92	1.92	548697	1.92	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20241021	0.3694	0.3809	0.342	0.3599	126434	0.3599	down	down	correct
TOIIW.US	The Oncology Institute Inc	20241021	0.0249	0.0249	0.0249	0.0249	33	0.0249
TOMZ.US	TOMI Environmental Solutions Inc	20241021	0.8151	0.859	0.8151	0.85	7095	0.85	up	up	correct
TOPS.US	Top Ships Inc	20241021	8.942	8.9916	8.9	8.95	4105	8.95	up	down	incorrect
TOUR.US	Tuniu Corporation	20241021	1.23	1.2393	1.12	1.18	263705	1.18	down	down	correct
TOWN.US	TowneBank	20241021	34.87	34.87	33.58	33.71	191477	33.71	down	down	correct
TPIC.US	TPI Composites Inc	20241021	4.26	4.31	3.865	3.92	519100	3.92	down	down	correct
TPST.US	Tempest Therapeutics Inc	20241021	1.11	1.11	1.04	1.05	4128787	1.05	down	up	incorrect
TRDA.US	Entrada Therapeutics Inc. Common Stock	20241021	17.35	17.49	16.8	17.32	80615	17.32	down	down	correct
TREE.US	LendingTree Inc	20241021	60	60.8352	55.79	56.7	198644	56.7	down	up	incorrect
TRIB.US	Trinity Biotech plc	20241021	1.71	1.7288	1.61	1.63	81502	1.63	down	down	correct
TRIN.US	Trinity Capital Inc	20241021	13.9	13.97	13.82	13.94	789909	13.94	up	up	correct
TRIP.US	TripAdvisor Inc	20241021	15.45	15.67	15.125	15.26	1118504	15.26	down	down	correct
TRMB.US	Trimble Inc	20241021	61.77	61.78	60.67	60.77	540365	60.77	down	down	correct
TRMD.US	TORM plc	20241021	30.07	30.2	29.64	29.8	520705	29.8	down	down	correct
TRMK.US	Trustmark Corporation	20241021	34.68	34.68	33.605	33.76	217709	33.76	down	down	correct
TRNS.US	Transcat Inc	20241021	132.04	133.4	130.37	132.7	34766	132.7	up	up	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20241021	12.2	12.2	12.2	12.2	0	12.2
TROO.US	TROOPS Inc	20241021	2.11	2.11	2.1	2.1	1665	2.1	down	down	correct
TROW.US	T. Rowe Price Group Inc	20241021	114.97	115.005	113.795	114.01	1032652	114.01	down	down	correct
TRS.US	TriMas Corporation	20241021	28.46	28.51	27.93	27.96	330247	27.96	down	up	incorrect
TRST.US	TrustCo Bank Corp NY	20241021	33.55	33.605	32.57	32.58	95946	32.58	down	down	correct
TRTN.US	PE	20241021	22.86	22.86	22.52	22.62	4599	22.62	down	down	correct
TRUE.US	TrueCar Inc	20241021	3.72	3.78	3.61	3.69	215922	3.69	down	down	correct
TRUP.US	Trupanion Inc	20241021	54.82	55.12	52.83	53.91	410009	53.91	down	up	incorrect
TRVG.US	trivago N.V	20241021	1.67	1.68	1.67	1.68	18161	1.68	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20241021	3.16	3.44	3.16	3.35	1588588	3.35	up	up	correct
TRVN.US	Trevena Inc	20241021	1.9646	1.97	1.91	1.92	1417	1.92	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20241021	14.14	14.41	13.42	14.26	133271	14.26	up	up	correct
TSBK.US	Timberland Bancorp Inc	20241021	30.4884	30.4884	29.25	29.35	8640	29.35	down	down	correct
TSCO.US	Tractor Supply Company	20241021	297.32	298.4818	292.33	294.6	1238879	294.6	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20241021	44.67	45.46	44.37	45.26	452023	45.26	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20241021	2.05	2.065	1.98	2.02	1616760	2.02	down	down	correct
TSIFX.US	TSIFX	20241021	8.35	8.35	8.35	8.35	0	8.35
TSLA.US	Tesla Inc	20241021	218.9	220.48	215.726	218.85	47328992	218.85	down	down	correct
TSVT.US	2seventy bio Inc	20241021	4.98	5.02	4.8725	4.97	101258	4.97	down	up	incorrect
TTD.US	The Trade Desk Inc	20241021	117.89	119.5	116.85	118.21	1916371	118.21	up	up	correct
TTEC.US	TTEC Holdings Inc	20241021	5.55	5.58	5.37	5.48	311133	5.48	down	down	correct
TTEK.US	Tetra Tech Inc	20241021	48.87	49.39	48.82	49.13	1570700	49.13	up	up	correct
TTGT.US	TechTarget Inc	20241021	29.07	29.25	28.53	29.2	179872	29.2	up	up	correct
TTMI.US	TTM Technologies Inc	20241021	20.33	20.35	19.2	19.25	705644	19.25	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20241021	4.77	4.77	4.51	4.58	13669	4.58	down	down	correct
TTOO.US	T2 Biosystems Inc	20241021	1.47	1.47	1.42	1.43	364265	1.43	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20241021	6.785	6.83	6.51	6.68	56739	6.68	down	up	incorrect
TTWO.US	Take	20241021	154.47	156.93	154.1287	156.88	1129095	156.88	up	up	correct
TURN.US	180 Degree Capital Corp	20241021	3.22	3.2867	3.22	3.26	5105	3.26	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20241021	4.52	4.53	4.41	4.43	103576	4.43	down	down	correct
TVTX.US	Travere Therapeutics Inc	20241021	19.12	19.25	17.55	18.1	982858	18.1	down	down	correct
TW.US	Tradeweb Markets Inc	20241021	132.85	134.575	132.615	134.47	859240	134.47	up	up	correct
TWIN.US	Twin Disc Incorporated	20241021	11.92	11.9499	11.65	11.67	15212	11.67	down	down	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20241021	4.42	4.5	4.41	4.45	14651710	4.45	up	up	correct
TWST.US	Twist Bioscience Corporation	20241021	46.56	46.56	44.19	45.35	509416	45.35	down	down	correct
TXG.US	10x Genomics Inc	20241021	15.31	15.655	15.1	15.37	1701385	15.37	up	up	correct
TXMD.US	TherapeuticsMD Inc	20241021	1.62	1.62	1.56	1.575	10238	1.575	down	down	correct
TXN.US	Texas Instruments Incorporated	20241021	196.74	197.93	194.12	195.77	4948100	195.77	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20241021	182.76	182.94	180.16	181.02	589157	181.02	down	down	correct
TYRA.US	Tyra Biosciences Inc	20241021	27.1	28.81	26.785	28.37	351207	28.37	up	down	incorrect
TZOO.US	Travelzoo	20241021	12.7	12.78	12.36	12.56	68256	12.56	down	up	incorrect
UAL.US	United Airlines Holdings Inc	20241021	73.25	74.97	72.57	74	8063800	74	up	up	correct
UBCP.US	United Bancorp Inc	20241021	12.795	13.0996	12.795	13	4942	13	up	up	correct
UBFO.US	United Security Bancshares	20241021	8.78	8.815	8.71	8.71	12513	8.71	down	down	correct
UBOH.US	United Bancshares Inc	20241021	21.9	21.9	21.9	21.9	300	21.9
UBSI.US	United Bankshares Inc	20241021	37.57	37.97	36.3	36.38	536978	36.38	down	down	correct
UBX.US	Unity Biotechnology Inc	20241021	1.4	1.4	1.38	1.4	19028	1.4
UCL.US	uCloudlink Group Inc	20241021	1.26	1.33	1.24	1.24	10117	1.24	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20241021	36.8	36.894	35.97	36.22	276025	36.22	down	up	incorrect
UDMY.US	Udemy Inc. Common Stock	20241021	8.27	8.32	8.19	8.31	453935	8.31	up	up	correct
UEIC.US	Universal Electronics Inc	20241021	8.2	8.2	7.91	7.95	84754	7.95	down	down	correct
UFCS.US	United Fire Group Inc	20241021	20.62	20.73	20.38	20.52	68072	20.52	down	down	correct
UFPI.US	UFP Industries Inc	20241021	133.99	134.375	131.53	132.12	239233	132.12	down	up	incorrect
UFPT.US	UFP Technologies Inc	20241021	301.79	302	290.18	292.66	65958	292.66	down	down	correct
UG.US	United	20241021	13.77	13.77	12.52	12.9	28847	12.9	down	down	correct
UGRO.US	urban	20241021	1.64	1.9	1.56	1.84	101386	1.84	up	up	correct
UHAL.US	AMERCO	20241021	72.48	72.48	70	70.16	95198	70.16	down	down	correct
UK.US	Ucommune International Ltd	20241021	1.24	1.35	1.2201	1.29	109413	1.29	up	up	correct
ULBI.US	Ultralife Corporation	20241021	9.1	9.1	8.85	8.85	43961	8.85	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20241021	6.77	6.95	6.69	6.91	1925927	6.91	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20241021	44.04	44.04	42.405	42.52	24640	42.52	down	down	correct
ULTA.US	Ulta Beauty Inc	20241021	368.39	378.15	368	369.2	1274991	369.2	up	down	incorrect
UMBF.US	UMB Financial Corporation	20241021	109.68	109.94	106.53	106.63	355775	106.63	down	down	correct
UNAM.US	Unico American Corporation	20241021	0.055	0.055	0.055	0.055	0	0.055
UNB.US	Union Bankshares Inc	20241021	27.5	27.5	26.6223	27.5	3777	27.1585
UNCY.US	Unicycive Therapeutics Inc.	20241021	0.4334	0.4483	0.42	0.4347	1051433	0.4347	up	up	correct
UNIT.US	Uniti Group Inc	20241021	5.62	5.635	5.4835	5.57	1541012	5.57	down	down	correct
UNTY.US	Unity Bancorp Inc	20241021	39.6	39.6	37.705	38.02	99845	38.02	down	down	correct
UONE.US	Urban One Inc	20241021	1.41	1.41	1.35	1.36	24970	1.36	down	down	correct
UONEK.US	Urban One Inc	20241021	1.06	1.06	1.01	1.01	16393	1.01	down	up	incorrect
UPC.US	Universe Pharmaceuticals INC	20241021	0.4338	0.445	0.38	0.4043	1281259	0.4043	down	down	correct
UPLD.US	Upland Software Inc	20241021	2.34	2.39	2.28	2.31	62685	2.31	down	down	correct
UPST.US	Upstart Holdings Inc	20241021	53.81	54.43	51.6	52.54	5419677	52.54	down	down	correct
UPWK.US	Upwork Inc	20241021	10.35	10.4	9.98	10.05	1364066	10.05	down	down	correct
URBN.US	Urban Outfitters Inc	20241021	37.36	37.36	36.63	36.69	999000	36.69	down	down	correct
URGN.US	UroGen Pharma Ltd	20241021	12.79	12.82	12.42	12.52	543426	12.52	down	down	correct
UROY.US	Uranium Royalty Corp	20241021	3.08	3.12	2.96	3.08	4852056	3.08
USAP.US	Universal Stainless & Alloy Products Inc	20241021	43.37	43.8	43.05	43.67	729721	43.67	up	down	incorrect
USAU.US	U.S. Gold Corp	20241021	6.55	6.75	6.22	6.4	248163	6.4	down	down	correct
USCB.US	US Century Bank	20241021	14.9707	14.9707	14.5601	14.8	11705	14.8	down	down	correct
USEG.US	U.S. Energy Corp	20241021	1.45	1.4993	1.4401	1.46	42019	1.46	up	up	correct
USIO.US	Usio Inc	20241021	1.38	1.46	1.38	1.44	61852	1.44	up	up	correct
USLM.US	United States Lime & Minerals Inc	20241021	104.17	104.67	101.82	103.75	47755	103.75	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20241021	22.31	22.31	22.31	22.31	0	22.31
USQSX.US	USQ Core Real Estate Fund	20241021	22.39	22.39	22.39	22.39	0	22.39
UTHR.US	United Therapeutics Corporation	20241021	366.99	372.72	362.32	370.6	312581	370.6	up	up	correct
UTMD.US	Utah Medical Products Inc	20241021	66	66.38	65.64	65.77	22091	65.77	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20241021	0.012	0.012	0.012	0.012	0	0.012
UTSI.US	UTStarcom Holdings Corp	20241021	2.84	2.93	2.84	2.93	898	2.93	up	down	incorrect
UVSP.US	Univest Financial Corporation	20241021	27.94	28.09	26.96	27.08	80173	27.08	down	down	correct
UXIN.US	Uxin Limited	20241021	5.64	5.7499	5.31	5.46	231453	5.46	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20241021	40.81	42.585	40.81	41.71	4313	41.71	up	up	correct
VALN.US	Valneva SE	20241021	5.87	5.89	5.8004	5.8491	3199	5.8491	down	down	correct
VALU.US	Value Line Inc	20241021	53.26	53.26	49.1	49.12	21286	48.8151	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20241021	0.02	0.06	0.001	0.002	34883	0.002	down	up	incorrect
VBNK.US	VersaBank Common Shares	20241021	15.5	15.52	15.03	15.1054	17619	15.1054	down	up	incorrect
VBTX.US	Veritex Holdings Inc	20241021	27.52	27.52	26.9	27	806871	27	down	down	correct
VC.US	Visteon Corporation	20241021	90.99	91.3919	87.64	87.72	329054	87.72	down	down	correct
VCEL.US	Vericel Corporation	20241021	41.3	42.28	40.78	41.18	347310	41.18	down	down	correct
VCMIX.US	Versus Capital Multi	20241021	24.72	24.72	24.72	24.72	0	24.72
VCNX.US	Vaccinex Inc	20241021	2.56	2.76	2.56	2.69	19411	2.69	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20241021	28.2	28.2	28.2	28.2	0	28.2
VCTR.US	Victory Capital Holdings Inc	20241021	61.26	61.4399	60.425	60.51	125517	60.51	down	up	incorrect
VCYT.US	Veracyte Inc	20241021	34.38	34.44	33.06	33.12	585505	33.12	down	down	correct
VECO.US	Veeco Instruments Inc	20241021	30.29	30.41	30.05	30.25	424163	30.25	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20241021	0.5121	0.5122	0.458	0.4659	101833	0.4659	down	down	correct
VEON.US	VEON Ltd	20241021	29.49	31.28	29.3	30.9	35533	30.9	up	up	correct
VERA.US	Vera Therapeutics Inc	20241021	41.09	42.0289	40.66	40.89	334234	40.89	down	down	correct
VERB.US	Verb Technology Company Inc	20241021	9.9	10.6	9.23	10.51	225500	10.51	up	up	correct
VERI.US	Veritone Inc	20241021	4.31	4.31	4.05	4.12	442281	4.12	down	down	correct
VERO.US	Venus Concept Inc	20241021	0.48	0.485	0.45	0.4633	69000	0.4633	down	down	correct
VERU.US	Veru Inc	20241021	0.8415	0.8795	0.83	0.8715	541993	0.8715	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20241021	5.65	5.679	5.44	5.55	470457	5.55	down	down	correct
VERX.US	Vertex Inc	20241021	42.88	43.3298	42.64	42.91	541420	42.91	up	up	correct
VEV.US	Vicinity Motor Corp. Common Stock	20241021	0.0525	0.0548	0.047	0.052	20462869	0.052	down	up	incorrect
VFF.US	Village Farms International Inc	20241021	0.9	0.9267	0.8911	0.8991	337658	0.8991	down	down	correct
VFLEX.US	VFLEX	20241021	27.23	27.23	27.23	27.23	0	27.23
VIASP.US	Via Renewables Inc	20241021	21.49	21.49	20.56	20.64	6700	20.64	down	down	correct
VIAV.US	Viavi Solutions Inc	20241021	9.34	9.4	9.2	9.31	1780944	9.31	down	down	correct
VICR.US	Vicor Corporation	20241021	40.7	44.77	40.2	44.68	507972	44.68	up	up	correct
VINC.US	Vincerx Pharma Inc	20241021	0.376	0.38	0.3621	0.3781	269575	0.3781	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20241021	4.7	4.9244	4.7	4.9244	5472	4.9244	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20241021	10.1	10.18	10.05	10.08	23837	10.08	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20241021	1.31	1.39	1.3	1.3601	122741	1.3601	up	down	incorrect
VIR.US	Vir Biotechnology Inc	20241021	7.62	7.76	7.57	7.65	747332	7.65	up	down	incorrect
VIRC.US	Virco Mfg. Corporation	20241021	14.8	15.05	14.5	14.53	113912	14.53	down	down	correct
VIRI.US	Virios Therapeutics Inc	20241021	3.95	4.0989	3.635	3.95	109194	3.95
VIRT.US	Virtu Financial Inc	20241021	32.89	32.965	32.68	32.74	969615	32.74	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20241021	0.2298	0.2493	0.2215	0.24	525920	0.24	up	down	incorrect
VISL.US	Vislink Technologies Inc	20241021	6.31	6.33	5.9792	6.28	5613	6.42	down	down	correct
VITL.US	Vital Farms Inc	20241021	40.35	40.37	38.62	38.9	1320001	38.9	down	up	incorrect
VIVE.US	Viveve Medical Inc	20241021	0.0005	0.0005	0.0005	0.0005	30	0.0005
VKTX.US	Viking Therapeutics Inc	20241021	65.26	66.27	63.83	64.34	1719957	64.34	down	down	correct
VLCN.US	Volcon Inc. Common stock	20241021	0.9217	0.9217	0.8355	0.8733	181612	0.8733	down	down	correct
VLGEA.US	Village Super Market Inc	20241021	30.44	30.48	29.6	29.7	18798	29.7	down	down	correct
VLN.US	WT	20241021	0.0376	0.039	0.0376	0.039	2100	0.039	up	up	correct
VLY.US	Valley National Bancorp	20241021	9.23	9.3602	8.905	8.94	6385329	8.94	down	down	correct
VLYPO.US	Valley National Bancorp	20241021	25.35	25.55	25.35	25.4869	2943	25.4869	up	up	correct
VLYPP.US	Valley National Bancorp	20241021	24.93	25.15	24.93	25.01	9700	25.01	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20241021	3.88	4.1202	3.6	3.65	74029	3.65	down	down	correct
VMD.US	Viemed Healthcare Inc	20241021	9.19	9.24	9.005	9.22	121200	9.22	up	down	incorrect
VMEO.US	Vimeo Inc	20241021	4.92	4.92	4.81	4.86	809200	4.86	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20241021	4.93	4.93	4.73	4.73	389148	4.73	down	down	correct
VNET.US	21Vianet Group Inc	20241021	3.56	3.65	3.49	3.5	728300	3.5	down	down	correct
VNO.US	PO	20241021	17.17	17.26	17.02	17.11	40676	17.11	down	down	correct
VNOM.US	Viper Energy Partners LP	20241021	52.06	52.06	51.03	51.63	720482	51.63	down	down	correct
VOD.US	Vodafone Group Plc	20241021	9.76	9.79	9.63	9.63	3549800	9.63	down	down	correct
VOR.US	Vor Biopharma Inc	20241021	0.7	0.73	0.67	0.6782	193001	0.6782	down	down	correct
VOXX.US	VOXX International Corporation	20241021	7.49	8	7.33	7.97	127900	7.97	up	up	correct
VRA.US	Vera Bradley Inc	20241021	5.34	5.34	5.18	5.18	162400	5.18	down	up	incorrect
VRAR.US	The Glimpse Group Inc. Common Stock	20241021	0.715	0.715	0.65	0.695	21700	0.695	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20241021	1.6	1.6	1.5	1.57	343300	1.57	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20241021	24.76	25.2749	24.0448	24.57	578850	24.57	down	up	incorrect
VREX.US	Varex Imaging Corporation	20241021	12.32	12.67	12.12	12.6	428900	12.6	up	up	correct
VRM.US	Vroom Inc	20241021	9.07	9.095	8.66	9.07	12100	9.07
VRME.US	VerifyMe Inc	20241021	1.43	1.43	1.2901	1.332	23800	1.332	down	down	correct
VRNA.US	Verona Pharma plc	20241021	34.56	35.25	34.25	34.97	1197100	34.97	up	down	incorrect
VRNS.US	Varonis Systems Inc	20241021	59.32	59.59	58.22	58.52	860500	58.52	down	up	incorrect
VRNT.US	Verint Systems Inc	20241021	22.81	23.12	22.5	22.53	512400	22.53	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20241021	0.68	0.77	0.68	0.722	303100	0.722	up	up	correct
VRRM.US	Verra Mobility Corporation	20241021	27.14	27.18	26.72	26.73	696100	26.73	down	down	correct
VRSK.US	Verisk Analytics Inc	20241021	267.6	269.86	266.71	268.09	432700	268.09	up	up	correct
VRSN.US	VeriSign Inc	20241021	187.04	187.48	185.46	187.17	454900	187.17	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20241021	223.65	223.65	216.49	216.84	21900	216.84	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20241021	480.17	487.88	477.66	478.09	689500	478.09	down	down	correct
VS.US	Versus Systems Inc	20241021	2.87	3.0299	2.55	2.78	492237	2.78	down	down	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20241021	11.31	11.31	11.31	11.31	0	11.31
VSAT.US	Viasat Inc	20241021	11.11	11.12	10.63	10.79	1992300	10.79	down	down	correct
VSEC.US	VSE Corporation	20241021	104.09	104.145	100.47	101.4	182623	101.4	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20241021	5.77	5.77	5.77	5.77	0	5.77
VSLCX.US	Invesco Senior Loan Fund Class C	20241021	5.78	5.78	5.78	5.78	0	5.78
VSLYX.US	If Inv Snr Fnd Y	20241021	5.77	5.77	5.77	5.77	0	5.77
VSSYW.US	Versus Systems Inc	20241021	0.07	0.075	0.07	0.075	39000	0.075	up	up	correct
VSTA.US	Vasta Platform Limited	20241021	2.69	2.6999	2.6	2.61	15718	2.61	down	up	incorrect
VSTM.US	Verastem Inc	20241021	3	3.76	2.95	3.57	3221700	3.57	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20241021	3.1	3.16	3	3	142800	3	down	down	correct
VTNR.US	Vertex Energy Inc	20241021	0.0525	0.0649	0.0525	0.064	539018	0.064	up	up	correct
VTRS.US	Viatris Inc	20241021	11.76	11.81	11.57	11.57	3713500	11.57	down	down	correct
VTSI.US	VirTra Inc	20241021	6.57	6.57	6.24	6.26	72700	6.26	down	down	correct
VTVT.US	vTv Therapeutics Inc	20241021	14.09	14.14	13.85	14	2100	14	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20241021	2.53	2.54	2.34	2.39	559900	2.39	down	down	correct
VUZI.US	Vuzix Corporation	20241021	1.3	1.33	1.23	1.29	525113	1.29	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20241021	2.67	2.95	2.61	2.7	339300	2.7	up	down	incorrect
VVPR.US	VivoPower International PLC	20241021	0.861	0.907	0.84	0.89	166200	0.89	up	down	incorrect
VXRT.US	Vaxart Inc	20241021	0.81	0.8199	0.7711	0.7835	904628	0.7835	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20241021	8.11	8.17	7.6	7.66	465700	7.66	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20241021	2.19	2.42	2.19	2.4	223400	2.4	up	up	correct
WABC.US	Westamerica Bancorporation	20241021	51.54	52.45	50.98	51.16	118400	51.16	down	down	correct
WAFD.US	Washington Federal Inc	20241021	35.14	35.61	33.82	34	783600	34	down	down	correct
WAFDP.US	Washington Federal Inc	20241021	19.05	19.05	18.8	18.86	5900	18.86	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20241021	1.77	1.87	1.77	1.78	5900	1.78	up	up	correct
WAL.US	PA	20241021	20.7	20.7	19.87	20.3	99553	20.3	down	down	correct
WALD.US	Waldencast Acquisition Corp	20241021	3.44	3.44	3.27	3.35	49600	3.35	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20241021	0.1	0.1	0.1	0.1	138000	0.1
WASH.US	Washington Trust Bancorp Inc	20241021	32.77	33.03	31.88	31.89	109100	31.89	down	up	incorrect
WATT.US	Energous Corporation	20241021	0.6	0.61	0.59	0.61	212138	0.61	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20241021	7.51	8.934	7.4	8.47	101600	8.47	up	up	correct
WB.US	Weibo Corporation	20241021	8.96	9.02	8.88	9.01	629700	9.01	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20241021	10.78	10.8	10.44	10.45	19985300	10.45	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20241021	33.29	33.574	33.14	33.31	67500	33.31	up	up	correct
WDAY.US	Workday Inc	20241021	243.26	244.71	242.26	243.75	898400	243.75	up	down	incorrect
WDC.US	Western Digital Corporation	20241021	66.67	67.66	66.07	67.26	5074600	67.26	up	up	correct
WDFC.US	WD	20241021	252.38	258.69	249.14	258.52	210500	258.52	up	up	correct
WEN.US	The Wendy's Company	20241021	19.69	19.71	19.16	19.26	4562800	19.26	down	down	correct
WERN.US	Werner Enterprises Inc	20241021	37.64	37.73	37.09	37.36	625800	37.36	down	down	correct
WEYS.US	Weyco Group Inc	20241021	34.84	34.84	34.3	34.52	12100	34.52	down	down	correct
WFC.US	PD	20241021	19.96	19.96	19.58	19.69	92328	19.69	down	down	correct
WFCF.US	Where Food Comes From Inc	20241021	11.23	11.23	11.23	11.23	166	11.23
WFCPX.US	Wells Fargo & Co Non	20241021	17.13	17.13	17.13	17.13	0	17.0322
WFRD.US	Weatherford International plc Ordinary Shares	20241021	86.36	86.475	84.11	84.73	1358400	84.73	down	down	correct
WHF.US	WhiteHorse Finance Inc	20241021	11.98	11.98	11.77	11.84	44900	11.84	down	down	correct
WHLM.US	Wilhelmina International Inc	20241021	3.71	3.72	3.48	3.52	36800	3.52	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20241021	11.56	12.8	11.05	11.69	398700	11.69	up	down	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20241021	25.7	26.53	25.7	26.275	23400	26.275	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20241021	3.35	3.615	3.195	3.5	18900	3.5	up	up	correct
WILC.US	G. Willi	20241021	11.7	11.86	11.67	11.78	2700	11.78	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20241021	0.91	0.914	0.882	0.899	115800	0.899	down	down	correct
WINA.US	Winmark Corporation	20241021	383.08	388.78	378.735	386.81	12855	386.81	up	up	correct
WING.US	Wingstop Inc	20241021	369.63	371.95	364.54	368.44	348200	368.44	down	down	correct
WINT.US	Windtree Therapeutics Inc	20241021	1.05	1.2	1.02	1.07	18249000	1.07	up	down	incorrect
WINV.US	WinVest Acquisition Corp. Common Stock	20241021	11.55	11.75	11.55	11.64	3200	11.64	up	up	correct
WINVR.US	WinVest Acquisition Corp. Right	20241021	0.145	0.145	0.1301	0.1301	1001	0.1301	down	down	correct
WINVU.US	WinVest Acquisition Corp Unit	20241021	11.26	11.26	11.26	11.26	0	11.26
WISA.US	Summit Wireless Technologies Inc	20241021	1.84	1.87	1.8	1.85	164091	1.85	up	up	correct
WIX.US	Wix.com Ltd	20241021	173.02	174.77	169.42	172.47	303100	172.47	down	down	correct
WKEY.US	WISeKey International Holding AG	20241021	2.21	2.21	2.11	2.11	7400	2.11	down	up	incorrect
WKHS.US	Workhorse Group Inc	20241021	0.83	0.832	0.78	0.799	772400	0.799	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20241021	0.7	0.85	0.661	0.81	705500	0.81	up	up	correct
WLDN.US	Willdan Group Inc	20241021	46	46.13	44.77	45.39	130600	45.39	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20241021	203	214.9	183.64	191.03	128000	191.03	down	down	correct
WMG.US	Warner Music Group Corp	20241021	32.36	32.455	32.175	32.23	725400	32.23	down	down	correct
WMPN.US	William Penn Bancorporation	20241021	12.5	12.6	12.4	12.4	18973	12.3705	down	down	correct
WNEB.US	Western New England Bancorp Inc	20241021	8.84	8.9	8.59	8.65	19700	8.65	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20241021	0.784	0.8005	0.7503	0.78	112972	0.78	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20241021	4.87	4.875	4.54	4.63	2420800	4.63	down	down	correct
WORX.US	SCWorx Corp	20241021	1.39	1.394	1.18	1.234	58300	1.234	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20241021	4.58	4.58	4.38	4.44	26300	4.44	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20241021	1.81	1.865	1.68	1.71	85200	1.71	down	down	correct
WRLD.US	World Acceptance Corporation	20241021	119.99	120	117.14	117.83	19577	117.83	down	down	correct
WSBC.US	WesBanco Inc	20241021	31.44	31.44	30.41	30.5	441400	30.5	down	down	correct
WSBCP.US	WesBanco Inc	20241021	25.26	25.295	25.21	25.2301	6756	25.2301	down	up	incorrect
WSBF.US	Waterstone Financial Inc	20241021	15.04	15.04	14.5	14.7	40800	14.7	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20241021	37.42	37.805	37.11	37.69	2175700	37.69	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20241021	51.95	52.05	49.81	49.97	195800	49.97	down	down	correct
WTBA.US	West Bancorporation Inc	20241021	19.71	20.58	19.63	20.49	54300	20.49	up	up	correct
WTER.US	The Alkaline Water Company Inc	20241021	0.06	0.0699	0.04	0.0597	112030	0.0597	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20241021	115.35	115.8	112.07	112.29	632900	112.29	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20241021	24.99	25.02	24.9899	24.9899	5178	24.9899	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20241021	25.17	25.22	25.17	25.2025	18714	25.2025	up	up	correct
WTW.US	Weight Watchers International Inc	20241021	289.84	291.05	288.13	290.5	382400	290.5	up	up	correct
WVE.US	Wave Life Sciences Ltd	20241021	15.07	15.25	14.7	15.11	1758600	15.11	up	up	correct
WVFC.US	WVS Financial Corp	20241021	12.7	13	12.7	13	1800	13	up	down	incorrect
WVVI.US	Willamette Valley Vineyards Inc	20241021	3.5	3.56	3.46	3.46	5000	3.46	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20241021	3.65	3.65	3.65	3.65	130	3.65
WW.US	WW International Inc	20241021	1.31	1.33	1.26	1.29	2817122	1.29	down	down	correct
WWD.US	Woodward Inc	20241021	165.7	166.24	164.64	165.47	269300	165.47	down	down	correct
WYNN.US	Wynn Resorts Limited	20241021	98.58	98.87	97.63	98.37	1674100	98.37	down	down	correct
XAIR.US	Beyond Air Inc	20241021	0.32	0.362	0.32	0.359	487300	0.359	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20241021	3.67	3.808	3.67	3.765	4300	3.765	up	up	correct
XCAPX.US	ACAP Strategic Fund	20241021	23.05	23.05	23.05	23.05	0	23.05
XCUR.US	Exicure Inc	20241021	2.68	2.73	2.559	2.62	18500	2.62	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20241021	17.38	17.38	17.38	17.38	0	17.38
XEL.US	Xcel Energy Inc	20241021	64.01	64.12	63.12	63.43	2178700	63.43	down	down	correct
XELA.US	Exela Technologies Inc	20241021	2	2.02	1.96	1.97	58300	1.97	down	down	correct
XELB.US	Xcel Brands Inc	20241021	0.8	0.827	0.78	0.8	29400	0.8
XENE.US	Xenon Pharmaceuticals Inc	20241021	44.45	44.84	43.64	44.21	438700	44.21	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20241021	3.04	3.085	2.98	3.03	1055586	3.03	down	up	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20241021	0.52	0.526	0.492	0.496	1452300	0.496	down	down	correct
XGN.US	Exagen Inc	20241021	2.94	2.979	2.79	2.8	17700	2.8	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20241021	9.58	9.58	9.58	9.58	0	9.58
XLO.US	Xilio Therapeutics Inc. Common Stock	20241021	0.7899	0.835	0.7714	0.8092	121978	0.8092	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20241021	20.91	21.71	20.46	21.04	481700	21.04	up	up	correct
XNCR.US	Xencor Inc	20241021	21.59	21.59	20.82	21.08	274111	21.08	down	down	correct
XNET.US	Xunlei Limited	20241021	1.98	1.981	1.915	1.98	76200	1.98
XOMA.US	XOMA Corporation	20241021	29.525	29.525	28.4001	28.46	9618	28.46	down	down	correct
XOMAO.US	XOMA Corporation	20241021	25.51	25.599	25.5	25.599	800	25.599	up	up	correct
XOMAP.US	XOMA Corporation	20241021	26.35	26.48	26.24	26.24	1000	26.24	down	down	correct
XONE.US	The ExOne Company	20241021	49.73	49.74	49.72	49.72	28249	49.72	down	down	correct
XOS.US	Xos Inc	20241021	4.62	4.72	4.62	4.65	15100	4.65	up	up	correct
XOSWW.US	Xos Equity Warrants	20241021	0.0203	0.025	0.0203	0.025	5695	0.025	up	up	correct
XP.US	XP Inc	20241021	18.11	18.35	18.02	18.08	2732300	18.08	down	down	correct
XPEL.US	XPEL Inc	20241021	42.28	42.34	40.87	40.98	145800	40.98	down	down	correct
XPER.US	Xperi Holding Corporation	20241021	9.54	9.58	9.34	9.44	251600	9.44	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20241021	5.77	5.77	5.77	5.77	0	5.77
XRAY.US	DENTSPLY SIRONA Inc	20241021	24.65	24.82	24.33	24.43	1378300	24.43	down	up	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20241021	1.92	1.99	1.65	1.71	53200	1.71	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20241021	10.64	10.78	10.09	10.12	3614000	10.12	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20241021	9.68	9.68	9.68	9.68	0	9.68
XSICX.US	Voya Senior Income Fund Class	20241021	9.65	9.65	9.65	9.65	0	9.65
XSIIX.US	ING Senior Incm Fd	20241021	9.63	9.63	9.63	9.63	0	9.63
XSIWX.US	ING Senior Incm Fd	20241021	9.69	9.69	9.69	9.69	0	9.69
XSLCX.US	Invesco Senior Loan Fund Class	20241021	5.77	5.77	5.77	5.77	0	5.77
XTLB.US	XTL Biopharmaceuticals Ltd	20241021	1.92	1.98	1.91	1.955	9340	1.955	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20241021	0.104	0.109	0.101	0.105	4616400	0.105	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20241021	1.32	1.77	1.32	1.66	369800	1.66	up	up	correct
YI.US	111 Inc	20241021	0.82	0.84	0.77	0.78	99800	0.78	down	down	correct
YJ.US	Yunji Inc	20241021	2.15	2.215	2.11	2.11	1100	2.11	down	down	correct
YMAB.US	Y	20241021	14.35	14.65	13.79	14.56	197100	14.56	up	up	correct
YORW.US	The York Water Company	20241021	37.75	37.905	37.25	37.44	26700	37.44	down	down	correct
YQ.US	17 Education & Technology Group Inc	20241021	2.41	2.5	2.05	2.17	46400	2.17	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20241021	0.78	1.05	0.78	0.83	4200	0.83	up	up	correct
YTRA.US	Yatra Online Inc	20241021	1.69	1.695	1.66	1.69	132500	1.69
YY.US	JOYY Inc	20241021	33.23	33.5	33.06	33.35	301700	33.35	up	down	incorrect
Z.US	Zillow Group Inc	20241021	63.52	64.82	61.49	62.94	2437301	62.94	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20241021	373.7	373.82	370.01	372.59	232900	372.59	down	down	correct
ZCMD.US	Zhongchao Inc	20241021	1.68	1.78	1.53	1.58	23300	1.58	down	down	correct
ZD.US	Ziff Davis Inc.	20241021	46.88	47.22	45.71	45.73	422000	45.73	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20241021	1.5	1.51	1.48	1.48	2302	1.48	down	down	correct
ZEUS.US	Olympic Steel Inc	20241021	39.27	39.51	38.32	39.37	128600	39.37	up	up	correct
ZG.US	Zillow Group Inc	20241021	61.46	62.8	59.55	60.85	301632	60.85	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20241021	10.59	10.92	10.57	10.7	4996900	10.7	up	down	incorrect
ZION.US	Zions Bancorporation National Association	20241021	51.23	51.61	49.33	49.44	3001300	49.44	down	down	correct
ZIONL.US	ZIONL	20241021	25.85	26.15	25.84	26	23100	26	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20241021	26.72	26.82	26.49	26.57	5900	26.57	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20241021	22.5	22.5791	22.31	22.31	9631	22.31	down	up	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20241021	20	20	19.55	19.89	1000	19.89	down	down	correct
ZJZZT.US	NASDAQ TEST STOCK	20241021	9.99	9.99	9.99	9.99	15000	9.99
ZKIN.US	ZK International Group Co. Ltd	20241021	0.6	0.6	0.551	0.562	42800	0.562	down	down	correct
ZLAB.US	Zai Lab Limited	20241021	27.43	28.16	27.08	28	936700	28	up	up	correct
ZM.US	Zoom Video Communications Inc	20241021	70.27	72.36	70.2	72.17	2805100	72.17	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20241021	3.15	3.23	3.025	3.2	1235400	3.2	up	up	correct
ZS.US	Zscaler Inc	20241021	188.56	192.25	186.84	187.96	1562100	187.96	down	down	correct
ZUMZ.US	Zumiez Inc	20241021	22.21	22.2875	21.64	22.03	170611	22.03	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20241021	80	102.4	79.95	102.4	173722	102.4	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20241021	10.01	10.01	10.01	10.01	1	10.01
ZYXI.US	Zynex Inc	20241021	8.05	8.39	7.95	8.37	251400	8.37	up	up	correct