CollectAI

close-nasdaq_stocks

2024/10/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20241022	6.41	6.41	6.41	6.41	0	6.41
AACG.US	ATA Creativity Global	20241022	1	1.01	0.9602	1	56450	1
AADI.US	Aadi Bioscience Inc	20241022	2.13	2.13	2.035	2.08	54338	2.08	down	down	correct
AAIDX.US	AAIDX	20241022	20.34	20.34	20.34	20.34	0	20.34
AAL.US	American Airlines Group Inc	20241022	12.93	13.03	12.62	12.96	24163100	12.96	up	up	correct
AAME.US	Atlantic American Corporation	20241022	1.6	1.69	1.6	1.69	3452	1.69	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20241022	18.1	18.37	17.403	17.63	1896230	17.63	down	down	correct
AAON.US	AAON Inc	20241022	108.02	108.855	107.13	107.13	215917	107.13	down	down	correct
AAPL.US	Apple Inc	20241022	233.89	236.22	232.6	235.86	38846600	235.86	up	up	correct
AATC.US	Image Sensing Systems Inc	20241022	7.49	7.49	7.31	7.43	2016	7.43	down	down	correct
ABCB.US	Ameris Bancorp	20241022	62.4	63.02	62.23	62.89	207308	62.89	up	up	correct
ABCL.US	AbCellera Biologics Inc	20241022	2.78	2.84	2.744	2.84	1213318	2.84	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20241022	6.52	6.62	6.47	6.57	107133	6.57	up	up	correct
ABNB.US	Airbnb Inc	20241022	136.11	136.35	135.3316	135.59	2408385	135.59	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20241022	2.69	2.82	2.64	2.8	164888	2.8	up	up	correct
ABR.US	PF	20241022	20.18	20.47	20.07	20.2	39095	20.2	up	down	incorrect
ABSI.US	Absci Corporation Common Stock	20241022	4.02	4.16	3.98	4.14	460760	4.14	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20241022	4.06	4.08	3.91	4.03	945270	4.03	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20241022	0.54	0.579	0.532	0.56	75840	0.56	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20241022	14.63	14.9	14.5	14.52	794276	14.52	down	down	correct
ACB.US	Aurora Cannabis Inc	20241022	5.5	6.23	5.47	6.1	2226717	6.1	up	up	correct
ACCD.US	Accolade Inc	20241022	3.34	3.39	3.25	3.36	942371	3.36	up	up	correct
ACET.US	Adicet Bio Inc	20241022	1.46	1.54	1.46	1.52	316411	1.52	up	up	correct
ACGL.US	Arch Capital Group Ltd	20241022	108.35	108.73	106.4504	107.79	1078369	107.79	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20241022	20.49	20.604	20.238	20.58	19500	20.58	up	down	incorrect
ACGLO.US	Arch Capital Group Ltd	20241022	23.37	23.62	23.32	23.62	12000	23.62	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20241022	53.06	53.075	51.54	51.66	1352482	51.66	down	down	correct
ACHL.US	Achilles Therapeutics plc	20241022	1	1	0.94	0.9949	275351	0.9949	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20241022	4.95	4.9799	4.78	4.89	59871	4.89	down	down	correct
ACIU.US	AC Immune SA	20241022	3.04	3.15	3.02	3.11	129468	3.11	up	up	correct
ACIW.US	ACI Worldwide Inc	20241022	48.96	49.48	48.7114	48.91	517334	48.91	down	down	correct
ACLS.US	Axcelis Technologies Inc	20241022	90.97	91.55	90.29	90.4	317519	90.4	down	down	correct
ACMR.US	ACM Research Inc	20241022	19.05	20.05	18.995	19.43	840433	19.43	up	up	correct
ACNB.US	ACNB Corporation	20241022	42.72	43.4839	42.72	43.28	14052	43.28	up	down	incorrect
ACRS.US	Aclaris Therapeutics Inc	20241022	1.21	1.28	1.21	1.27	546159	1.27	up	up	correct
ACST.US	Acasti Pharma Inc	20241022	3.13	3.3	3.13	3.29	20674	3.29	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20241022	35.96	36.16	35.85	36.05	126539	36.05	up	up	correct
ACTG.US	Acacia Research Corporation	20241022	4.79	4.79	4.725	4.73	128494	4.73	down	down	correct
ACVA.US	ACV Auctions Inc	20241022	18.62	18.64	18.355	18.56	734872	18.56	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20241022	1.95	1.96	1.88	1.91	73189	1.91	down	down	correct
ADAG.US	Adagene Inc	20241022	2.7	2.86	2.5	2.86	43936	2.86	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20241022	0.8201	0.8269	0.7975	0.81	1245767	0.81	down	down	correct
ADBE.US	Adobe Inc	20241022	496.43	497.34	488.36	493.11	2388721	493.11	down	up	incorrect
ADC.US	PA	20241022	21.36	21.4321	21.11	21.12	105246	21.12	down	down	correct
ADI.US	Analog Devices Inc	20241022	224.44	225.61	222.71	224.62	1833704	224.62	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20241022	1.07	1.18	1.0541	1.17	397338	1.17	up	up	correct
ADMA.US	ADMA Biologics Inc	20241022	15.5	15.79	15.335	15.67	2655174	15.67	up	down	incorrect
ADN.US	Advent Technologies Holdings Inc	20241022	1.86	1.9	1.77	1.87	19300	1.87	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20241022	0.0097	0.0097	0.0081	0.0094	8535	0.0094	down	down	correct
ADP.US	Automatic Data Processing Inc	20241022	290.15	291.78	288.415	291.34	983189	291.34	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20241022	4.55	4.775	4.46	4.7	741839	4.7	up	up	correct
ADSK.US	Autodesk Inc	20241022	287.54	290.525	286.25	288.48	1012736	288.48	up	up	correct
ADTN.US	ADTRAN Inc	20241022	6.24	6.37	6.165	6.29	387702	6.29	up	down	incorrect
ADTX.US	Aditxt Inc	20241022	1.04	1.07	1.005	1.02	2227720	1.02	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20241022	129.99	131.05	129.68	130.08	114334	130.08	up	down	incorrect
ADV.US	Advantage Solutions Inc	20241022	3	3.13	3	3.12	454522	3.12	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20241022	8.28	8.33	8.08	8.14	183046	8.14	down	down	correct
ADVWW.US	Advantage Solutions Inc	20241022	0.0285	0.0285	0.0285	0.0285	3	0.0285
ADXN.US	Addex Therapeutics Ltd	20241022	11.21	11.65	10.67	10.67	67655	10.67	down	down	correct
ADXS.US	Advaxis Inc	20241022	0.0575	0.0575	0.0575	0.0575	2405	0.0575
AEAEU.US	AltEnergy Acquisition Corp. Unit	20241022	11.3	11.3	11.3	11.3	0	11.3
AEHL.US	Antelope Enterprise Holdings Limited	20241022	0.51	0.5105	0.4859	0.5	680023	0.5	down	down	correct
AEHR.US	Aehr Test Systems	20241022	15.75	16.31	15.25	16.1	1328028	16.1	up	down	incorrect
AEI.US	Alset EHome International Inc	20241022	1.78	1.85	1.7213	1.75	41342	1.75	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20241022	107.77	108.0543	106.52	106.71	160307	106.71	down	down	correct
AEMD.US	Aethlon Medical Inc	20241022	0.391	0.4051	0.391	0.404	177600	0.404	up	up	correct
AEP.US	American Electric Power Company Inc	20241022	99.67	100.25	99.21	99.89	1981777	99.89	up	down	incorrect
AEYE.US	AudioEye Inc	20241022	27.87	28.285	24.55	24.77	254126	24.77	down	down	correct
AFBI.US	Affinity Bancshares Inc	20241022	21.29	21.4	21.25	21.39	5141	21.39	up	up	correct
AFCG.US	AFC Gamma Inc	20241022	10.16	10.178	10.05	10.13	76705	10.13	down	down	correct
AFIB.US	Acutus Medical Inc	20241022	0.1476	0.1798	0.137	0.1548	255278	0.1548	up	down	incorrect
AFMD.US	Affimed N.V	20241022	3.38	3.56	3.35	3.48	66175	3.48	up	up	correct
AFRM.US	Affirm Holdings Inc	20241022	43.32	44.005	42.93	43.99	4149023	43.99	up	up	correct
AFYA.US	Afya Limited	20241022	16.45	16.485	16.085	16.4	196152	16.4	down	down	correct
AGEN.US	Agenus Inc	20241022	4.44	4.53	4.3	4.49	291210	4.49	up	up	correct
AGFY.US	Agrify Corporation	20241022	3.65	3.7	3.335	3.62	33800	3.62	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20241022	45.31	45.78	44.75	45.38	343352	45.38	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20241022	1.81	1.9031	1.7893	1.84	71581	1.84	up	up	correct
AGNC.US	AGNC Investment Corp	20241022	10.345	10.35	10.01	10.01	33889191	10.01	down	down	correct
AGNCM.US	AGNC Investment Corp	20241022	24.93	25	24.92	24.93	22500	24.93
AGNCN.US	AGNC Investment Corp	20241022	25.5	25.5741	25.4164	25.48	17758	25.48	down	down	correct
AGNCO.US	AGNC Investment Corp	20241022	25.15	25.3	25.15	25.22	19989	25.22	up	down	incorrect
AGNCP.US	AGNC Investment Corp.	20241022	24.56	24.642	24.55	24.6	17800	24.6	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20241022	0.0535	0.0566	0.0522	0.0553	11939260	0.0553	up	up	correct
AGYS.US	Agilysys Inc	20241022	117.15	117.225	108.55	108.83	228094	108.83	down	down	correct
AHCO.US	AdaptHealth Corp	20241022	10.82	10.96	10.33	10.95	554162	10.95	up	up	correct
AIHS.US	Senmiao Technology Limited	20241022	0.88	0.909	0.825	0.83	3847	0.83	down	up	incorrect
AIP.US	Arteris Inc. Common Stock	20241022	7.19	7.2	6.96	7.03	58400	7.03	down	down	correct
AIRG.US	Airgain Inc	20241022	8.83	9.126	8.83	9.03	29128	9.03	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20241022	5.69	5.91	5.69	5.77	39951	5.77	up	up	correct
AIRT.US	Air T Inc	20241022	17.5	17.515	16.62	16.82	26476	16.82	down	down	correct
AIRTP.US	Air T Inc	20241022	17.5	17.5	17.31	17.5	8000	17.5
AKAM.US	Akamai Technologies Inc	20241022	105.98	105.98	105.045	105.46	1083585	105.46	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20241022	1.39	1.65	1.39	1.64	6096626	1.64	up	up	correct
AKRO.US	Akero Therapeutics Inc	20241022	30.55	31.04	29.57	29.59	339491	29.59	down	down	correct
AKTS.US	Akoustis Technologies Inc	20241022	0.068	0.0693	0.0657	0.0674	4655737	0.0674	down	up	incorrect
AKTX.US	Akari Therapeutics Plc	20241022	2.23	2.25	2.1	2.1332	11160	2.1332	down	down	correct
AKYA.US	Akoya Biosciences Inc	20241022	3	3	2.85	2.87	107177	2.87	down	down	correct
ALCO.US	Alico Inc	20241022	25.715	26.109	25.715	26.04	11690	26.04	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20241022	5.59	6.1695	5.59	5.9	685901	5.9	up	down	incorrect
ALEC.US	Alector Inc	20241022	4.6	4.73	4.6	4.7	265378	4.7	up	up	correct
ALF.US	Alfi Inc	20241022	10.01	10.015	10.01	10.01	12002	10.01
ALGM.US	Allegro MicroSystems Inc	20241022	19.93	20.29	19.8	20.19	1067593	20.19	up	up	correct
ALGN.US	Align Technology Inc	20241022	212.55	213.41	209.39	210.81	1017400	210.81	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20241022	7.36	7.545	7.1	7.34	44650	7.34	down	down	correct
ALGT.US	Allegiant Travel Company	20241022	64.06	64.23	62.48	62.87	333662	62.87	down	up	incorrect
ALHC.US	Alignment Healthcare Inc	20241022	10.29	11.07	10.29	10.76	1206974	10.76	up	up	correct
ALKS.US	Alkermes plc	20241022	27.52	28.42	27.3	28.1	1202447	28.1	up	up	correct
ALKT.US	Alkami Technology Inc	20241022	37.76	38.45	37.15	38.05	546244	38.05	up	up	correct
ALLK.US	Allakos Inc	20241022	0.85	1.37	0.8408	1.34	9160065	1.34	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20241022	2.76	2.83	2.68	2.8	1117123	2.8	up	up	correct
ALLT.US	Allot Ltd	20241022	3.54	3.56	3.41	3.46	52433	3.46	down	up	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20241022	292.1	297.51	291.9	296.48	447900	296.48	up	down	incorrect
ALOT.US	AstroNova Inc	20241022	14.04	14.28	14.04	14.28	2591	14.28	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20241022	0.0111	0.0425	0.0101	0.016	29032	0.016	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20241022	53.31	54.64	53.31	54.54	272493	54.54	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20241022	3.617	3.81	3.55	3.67	406900	3.67	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20241022	23.25	23.55	23.0815	23.49	40320	23.49	up	up	correct
ALT.US	Altimmune Inc	20241022	6.9	6.96	6.67	6.8	917153	6.8	down	down	correct
ALTM.US	Altus Midstream Company	20241022	5.53	5.54	5.52	5.54	15362300	5.54	up	up	correct
ALTO.US	Alto Ingredients Inc	20241022	1.74	1.76	1.72	1.73	418000	1.73	down	up	incorrect
ALTR.US	Altair Engineering Inc	20241022	95	108.7198	93.62	103	1701470	103	up	up	correct
ALVR.US	AlloVir Inc	20241022	0.78	0.792	0.76	0.7776	179877	0.7776	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20241022	1.47	1.57	1.46	1.5	1856670	1.5	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20241022	1.69	1.74	1.66	1.7	124117	1.7	up	up	correct
AMAL.US	Amalgamated Financial Corp	20241022	33.98	34.25	33.78	34.13	117509	34.13	up	up	correct
AMAT.US	Applied Materials Inc	20241022	184.6	185.28	182.57	183	6753600	183	down	down	correct
AMBA.US	Ambarella Inc	20241022	57.01	57.79	56.6	57.34	192143	57.34	up	up	correct
AMCX.US	AMC Networks Inc	20241022	7.97	8.22	7.815	7.86	776322	7.86	down	down	correct
AMD.US	Advanced Micro Devices Inc	20241022	156.6	156.74	151.91	154.09	34997352	154.09	down	down	correct
AMED.US	Amedisys Inc	20241022	97.21	97.5	96.96	97.05	194231	97.05	down	down	correct
AMGN.US	Amgen Inc	20241022	315.24	321.08	313.98	319.66	2106533	319.66	up	up	correct
AMKR.US	Amkor Technology Inc	20241022	30.23	30.35	29.76	29.97	865315	29.97	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20241022	0.88	1	0.88	0.975	136698	0.975	up	up	correct
AMPGW.US	AmpliTech Group Inc	20241022	0.02	0.02	0.018	0.018	5200	0.018	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20241022	50.59	51.02	50.195	50.38	188623	50.38	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20241022	8.93	9.0693	8.87	9.03	344188	9.03	up	down	incorrect
AMRK.US	A	20241022	41.77	42.12	41.13	41.13	143721	41.13	down	down	correct
AMRN.US	Amarin Corporation plc	20241022	0.589	0.59	0.565	0.578	926312	0.578	down	down	correct
AMSC.US	American Superconductor Corporation	20241022	23.46	23.73	23.07	23.36	552093	23.36	down	down	correct
AMSF.US	AMERISAFE Inc	20241022	51.07	51.43	50.395	50.79	105658	50.79	down	down	correct
AMST.US	Amesite Inc	20241022	2.57	2.72	2.56	2.69	41569	2.69	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20241022	20.5	20.65	20.29	20.64	199212	20.64	up	up	correct
AMTX.US	Aemetis Inc	20241022	2.98	3.05	2.96	3	394592	3	up	down	incorrect
AMWD.US	American Woodmark Corporation	20241022	96.37	96.37	94.31	95.43	132529	95.43	down	down	correct
AMZN.US	Amazon.com Inc	20241022	188.35	191.5201	186.975	189.7	29650590	189.7	up	up	correct
ANAB.US	AnaptysBio Inc	20241022	35.26	36.54	34.33	35.15	197119	35.15	down	up	incorrect
ANDE.US	The Andersons Inc	20241022	47.32	47.69	46.6847	46.79	74604	46.79	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20241022	1.84	1.8405	1.84	1.8405	1388	1.8405	up	up	correct
ANGI.US	Angi Inc	20241022	2.48	2.545	2.46	2.49	220731	2.49	up	up	correct
ANGO.US	AngioDynamics Inc	20241022	6.5	7.34	6.47	7.27	1685884	7.27	up	up	correct
ANIK.US	Anika Therapeutics Inc	20241022	24.48	24.92	24.435	24.7	49916	24.7	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20241022	58.95	60.14	58.2764	60.08	322551	60.08	up	up	correct
ANIX.US	Anixa Biosciences Inc	20241022	3.05	3.0899	2.93	3.03	63454	3.03	down	down	correct
ANNX.US	Annexon Inc	20241022	7.48	7.74	7.47	7.57	673915	7.57	up	down	incorrect
ANSS.US	ANSYS Inc	20241022	326.25	326.54	322.92	325.65	272800	325.65	down	up	incorrect
ANTE.US	AirNet Technology Inc	20241022	0.353	0.3989	0.353	0.363	80925	0.363	up	up	correct
ANY.US	Sphere 3D Corp	20241022	1.06	1.115	1.045	1.1	536097	1.1	up	up	correct
APA.US	APA Corporation	20241022	25.05	25.4	24.85	25.18	3616322	25.18	up	down	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20241022	36.09	36.7	35.94	36.2	111371	36.2	up	up	correct
AOUT.US	American Outdoor Brands Inc	20241022	9.32	9.4	9.0401	9.22	7982	9.22	down	down	correct
APDN.US	Applied DNA Sciences Inc	20241022	0.373	0.4221	0.321	0.339	9537468	0.339	down	down	correct
APEI.US	American Public Education Inc	20241022	14.19	14.55	14.1	14.28	91473	14.28	up	up	correct
API.US	Agora Inc	20241022	2.8	3.03	2.75	2.83	1398536	2.83	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20241022	26.62	28.12	26.48	27.6	5080756	27.6	up	up	correct
APLT.US	Applied Therapeutics Inc	20241022	8.82	9.25	8.59	8.72	1797574	8.72	down	up	incorrect
APM.US	Aptorum Group Limited	20241022	1.66	1.71	1.66	1.71	5297	1.71	up	up	correct
APOG.US	Apogee Enterprises Inc	20241022	77.9	77.9	75.3209	75.45	102099	75.45	down	up	incorrect
APP.US	AppLovin Corporation	20241022	161.27	163.0785	157.92	158.95	3411484	158.95	down	down	correct
APPF.US	AppFolio Inc	20241022	199.7	200.74	196.2	198.43	357811	198.43	down	down	correct
APPN.US	Appian Corporation	20241022	30.99	31.21	30.55	31.07	312122	31.07	up	up	correct
APPS.US	Digital Turbine Inc	20241022	3.14	3.29	3.08	3.29	1123416	3.29	up	up	correct
APRE.US	Aprea Therapeutics Inc	20241022	4.35	4.35	4	4.18	17169	4.18	down	down	correct
APTO.US	Aptose Biosciences Inc	20241022	0.389	0.405	0.3717	0.4	154925	0.4	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20241022	0.3	0.515	0.2773	0.3536	135001203	0.3536	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20241022	1.6	1.62	1.57	1.59	4834	1.59	down	up	incorrect
APYX.US	Apyx Medical Corporation	20241022	1.16	1.17	1.14	1.14	2696	1.14	down	down	correct
AQB.US	AquaBounty Technologies Inc	20241022	1.12	1.16	1.12	1.16	10400	1.16	up	down	incorrect
AQMS.US	Aqua Metals Inc	20241022	0.172	0.1742	0.1611	0.1634	700044	0.1634	down	up	incorrect
AQST.US	Aquestive Therapeutics Inc	20241022	4.89	5.105	4.89	5.1	676881	5.1	up	down	incorrect
ARAY.US	Accuray Incorporated	20241022	1.81	1.8471	1.76	1.77	513494	1.77	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20241022	1.99	2.02	1.94	1.945	59700	1.945	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20241022	0.1872	0.1872	0.1872	0.1872	236	0.1872
ARBK.US	Argo Blockchain plc American Depositary Shares	20241022	1.16	1.21	1.15	1.19	245246	1.19	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20241022	9.65	9.86	9.64	9.7	16447	9.7	up	up	correct
ARCB.US	ArcBest Corporation	20241022	101.79	103.58	100.52	102.49	201300	102.49	up	up	correct
ARCC.US	Ares Capital Corporation	20241022	21.7	21.71	21.57	21.59	2429755	21.59	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20241022	20.69	20.71	19.67	19.79	215539	19.79	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20241022	0.0001	0.0002	0.0001	0.0001	11075	0.0001
ARDX.US	Ardelyx Inc	20241022	5.83	5.89	5.65	5.78	2317039	5.78	down	down	correct
AREC.US	American Resources Corporation	20241022	1	1.02	0.9906	1.02	132714	1.02	up	up	correct
ARGO.US	PA	20241022	24.78	24.795	24.7	24.71	21112	24.71	down	down	correct
ARGX.US	argenx SE	20241022	559.2	569.29	557.832	568.49	222400	568.49	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20241022	9	9.01	8.78	8.89	1167589	8.89	down	up	incorrect
ARKO.US	Arko Corp	20241022	6.77	6.94	6.77	6.89	190397	6.89	up	up	correct
ARKOW.US	Arko Corp	20241022	0.6	0.6	0.6	0.6	3623	0.6
ARKR.US	Ark Restaurants Corp	20241022	11.53	11.9	11.53	11.7478	6443	11.7478	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20241022	25.2	25.2	24.9	24.99	138475	24.99	down	up	incorrect
AROW.US	Arrow Financial Corporation	20241022	28.01	28.64	28.01	28.61	17742	28.61	up	up	correct
ARQQ.US	Arqit Quantum Inc	20241022	8.04	9.7592	7	7.34	768306	7.34	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20241022	0.37	0.37	0.37	0.37	122088	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20241022	8.24	8.46	8.03	8.34	2551219	8.34	up	up	correct
ARRY.US	Array Technologies Inc	20241022	6.73	6.755	6.55	6.58	3840684	6.58	down	down	correct
ARTL.US	Artelo Biosciences Inc	20241022	1.25	1.25	1.2	1.22	4949	1.22	down	down	correct
ARTNA.US	Artesian Resources Corporation	20241022	35.46	35.46	34.77	34.92	32637	34.92	down	down	correct
ARTW.US	Art's	20241022	1.6	1.6	1.56	1.5603	14790	1.5603	down	down	correct
ARVN.US	Arvinas Inc	20241022	25.57	26.67	25.25	26.57	481171	26.57	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20241022	20.46	20.5	20.02	20.38	560550	20.38	down	down	correct
ASLE.US	AerSale Corporation	20241022	5.32	5.37	5.25	5.35	694264	5.35	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20241022	21.61	21.61	21.61	21.61	0	21.61
ASMB.US	Assembly Biosciences Inc	20241022	16.26	16.79	15.66	16.79	26457	16.79	up	up	correct
ASML.US	ASML Holding N.V	20241022	723	724.11	717.635	720.91	2066983	719.2264	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20241022	54.53	54.93	53.72	54.21	811475	54.21	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20241022	1.17	1.18	1.12	1.13	72020	1.13	down	down	correct
ASPU.US	Aspen Group Inc	20241022	0.0225	0.0225	0.0225	0.0225	1000	0.0225
ASRT.US	Assertio Holdings Inc	20241022	1.15	1.16	1.105	1.12	500588	1.12	down	down	correct
ASRV.US	AmeriServ Financial Inc	20241022	3.0571	3.0571	2.8	2.93	3384	2.93	down	down	correct
ASTC.US	Astrotech Corporation	20241022	8	8.03	7.61	7.75	29932	7.75	down	down	correct
ASTE.US	Astec Industries Inc	20241022	31.49	31.53	31.06	31.13	65805	31.13	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20241022	9.74	9.74	9.49	9.62	237314	9.62	down	up	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20241022	1.6	1.65	1.55	1.64	55889	1.64	up	up	correct
ASTS.US	AST SpaceMobile Inc	20241022	27.29	29.614	26.95	27.89	10984870	27.89	up	up	correct
ASUR.US	Asure Software Inc	20241022	9.64	9.72	9.57	9.6	40223	9.6	down	up	incorrect
ASYS.US	Amtech Systems Inc	20241022	5.57	5.6007	5.5	5.53	24674	5.53	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20241022	1.2	1.3	1.1997	1.28	900245	1.28	up	up	correct
ATCOL.US	Atlas Corp	20241022	25.12	25.12	24.95	24.95	3900	24.95	down	up	incorrect
ATEC.US	Alphatec Holdings Inc	20241022	5.32	5.39	5.2	5.38	1019832	5.38	up	up	correct
ATER.US	Aterian Inc	20241022	2.9	2.95	2.9	2.95	9581	2.95	up	up	correct
ATEX.US	Anterix Inc	20241022	32.26	32.73	31.185	31.23	92534	31.23	down	down	correct
ATHA.US	Athira Pharma Inc	20241022	0.4598	0.57	0.4598	0.529	2087363	0.529	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20241022	1.218	1.23	1.195	1.2	12265	1.2	down	down	correct
ATIF.US	ATIF Holdings Limited	20241022	0.943	0.951	0.8995	0.902	17876	0.902	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20241022	36.9	37.175	36.8	36.92	14159	36.92	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20241022	23.74	23.89	23.72	23.72	8707	23.72	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20241022	22.69	22.92	22.68	22.76	3200	22.76	up	up	correct
ATLO.US	Ames National Corporation	20241022	18.08	18.08	17.525	17.58	6571	17.58	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20241022	0.049	0.049	0.049	0.049	0	0.049
ATNF.US	180 Life Sciences Corp	20241022	4.74	5.46	4.62	4.69	676100	4.69	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20241022	0.0109	0.0139	0.0103	0.0124	601239	0.0124	up	up	correct
ATNI.US	ATN International Inc	20241022	31.63	31.665	31.17	31.45	34099	31.45	down	down	correct
ATOM.US	Atomera Incorporated	20241022	3.33	3.54	3.314	3.46	180724	3.46	up	down	incorrect
ATOS.US	Atossa Therapeutics Inc	20241022	1.43	1.5	1.425	1.5	371679	1.5	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20241022	9.15	9.425	8.78	9.05	58368	9.05	down	up	incorrect
ATRC.US	AtriCure Inc	20241022	28.65	28.72	28.19	28.63	273162	28.63	down	down	correct
ATRO.US	Astronics Corporation	20241022	18.75	18.9	18.35	18.62	148700	18.62	down	down	correct
ATSG.US	Air Transport Services Group Inc	20241022	16.15	16.2	15.87	16.19	131928	16.19	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20241022	2	2.11	1.9401	2.11	39688	2.11	up	up	correct
ATXS.US	Astria Therapeutics Inc	20241022	11.15	11.79	11.07	11.75	213049	11.75	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20241022	36.45	36.63	35.66	36.44	4057076	36.44	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20241022	24.55	24.58	24.47	24.58	8988	24.58	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20241022	20.1	20.52	20	20.52	15450	20.52	up	up	correct
AUDC.US	AudioCodes Ltd	20241022	9.64	9.69	9.45	9.49	37939	9.49	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20241022	7.47	7.76	6.83	7.59	45000	7.59	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20241022	7.13	7.16	7	7.07	530400	7.07	down	down	correct
AUR.US	Aurora Innovation Inc	20241022	6.03	6.15	5.93	5.99	3991984	5.99	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20241022	11.65	11.72	11.005	11.39	201424	11.39	down	down	correct
AUROW.US	Aurora Innovation Inc	20241022	0.86	0.936	0.86	0.905	42737	0.905	up	up	correct
AUTL.US	Autolus Therapeutics plc	20241022	4.54	4.635	4.385	4.44	1011083	4.44	down	down	correct
AUUD.US	Auddia Inc	20241022	0.6879	0.6879	0.6562	0.6878	48064	0.6878	down	up	incorrect
AUUDW.US	Auddia Inc	20241022	0.042	0.042	0.042	0.042	40	0.042
AVAH.US	Aveanna Healthcare Holdings Inc	20241022	5.19	5.33	5.19	5.3	151200	5.3	up	down	incorrect
AVAV.US	AeroVironment Inc	20241022	219.52	220	214.68	216.48	207419	216.48	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20241022	13.38	13.7	13.34	13.68	228771	13.68	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20241022	8.6	8.645	8.42	8.43	773094	8.43	down	down	correct
AVGO.US	Broadcom Inc	20241022	178.66	180.69	177.41	179.38	12062648	179.38	up	up	correct
AVGR.US	Avinger Inc	20241022	0.9385	0.9385	0.8601	0.898	69196	0.898	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20241022	10	10	10	10	0	10
AVIR.US	Atea Pharmaceuticals Inc	20241022	3.56	3.595	3.51	3.56	52247	3.56
AVNW.US	Aviat Networks Inc	20241022	22.99	22.99	21.97	21.97	97861	21.97	down	down	correct
AVO.US	Mission Produce Inc	20241022	11.89	12.05	11.7	12.04	330832	12.04	up	up	correct
AVPT.US	Avepoint Inc	20241022	12.01	12.125	11.975	12.05	248129	12.05	up	up	correct
AVPTW.US	AVPTW	20241022	2.75	2.75	2.75	2.75	151	2.75
AVT.US	Avnet Inc	20241022	53.73	54.175	53.49	54.06	541420	54.06	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20241022	2.31	2.33	2.155	2.17	94971	2.17	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20241022	11.305	11.6488	10.8276	11.58	12657	11.58	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20241022	5.4	5.68	5.285	5.64	645429	5.64	up	down	incorrect
AWH.US	Aspira Women's Health Inc	20241022	0.89	1.09	0.885	1.07	139591	1.07	up	down	incorrect
AWRE.US	Aware Inc	20241022	2.02	2.15	1.98	2.07	16193	2.07	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20241022	1.87	1.87	1.79	1.86	53990	1.86	down	down	correct
AXGN.US	AxoGen Inc	20241022	13.17	13.35	13.06	13.28	721900	13.28	up	up	correct
AXNX.US	Axonics Inc	20241022	70.24	70.31	70.2	70.29	170190	70.29	up	down	incorrect
AXON.US	Axon Enterprise Inc	20241022	445.1	455.17	443.44	449.61	624963	449.61	up	down	incorrect
AXSM.US	Axsome Therapeutics Inc	20241022	91.08	94.59	90.63	92.395	363695	92.395	up	up	correct
AXTI.US	AXT Inc	20241022	2.51	2.6	2.445	2.6	336822	2.6	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20241022	21.98	22	21.97	21.97	763936	21.97	down	down	correct
AYRO.US	Ayro Inc	20241022	0.7671	0.7671	0.733	0.733	9805	0.733	down	down	correct
AYTU.US	Aytu Biopharma Inc	20241022	2.2712	2.2712	2.04	2.21	22989	2.21	down	up	incorrect
AZN.US	AstraZeneca PLC	20241022	76.82	77.41	76.68	77.32	2067302	77.32	up	up	correct
AZPN.US	Aspen Technology Inc	20241022	237.63	239.42	236.54	237.25	142000	237.25	down	down	correct
BAC.US	PQ	20241022	20.04	20.13	19.88	20.13	141407	20.13	up	up	correct
BAND.US	Bandwidth Inc	20241022	18.94	19.17	18.74	18.78	208966	18.78	down	down	correct
BANF.US	BancFirst Corporation	20241022	108.2	110	108.2	110	39371	110	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20241022	25.75	25.75	25.75	25.75	166	25.75
BANR.US	Banner Corporation	20241022	64.75	65.5	64.3	65.5	206355	65.5	up	up	correct
BANX.US	StoneCastle Financial Corp	20241022	20.03	20.5577	20.03	20.49	44200	20.49	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20241022	2.15	2.18	2.006	2.093	14800	2.093	down	up	incorrect
BASE.US	Couchbase Inc. Common Stock	20241022	16.98	17.06	16.7	16.72	184264	16.72	down	down	correct
BATRA.US	The Liberty Braves Group	20241022	42.71	43.12	42.304	43.11	22900	43.11	up	down	incorrect
BATRK.US	The Liberty Braves Group	20241022	40.02	40.34	39.504	40.33	216300	40.33	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20241022	5.74	5.75	5.64	5.65	48087	5.65	down	up	incorrect
BBGI.US	Beasley Broadcast Group Inc	20241022	13.04	13.45	12.85	12.91	17452	12.91	down	down	correct
BBIG.US	Vinco Ventures Inc	20241022	0.0004	0.0004	0.0003	0.0004	2064	0.0004
BBIO.US	BridgeBio Pharma Inc	20241022	25.02	25.21	24.76	24.94	848458	24.94	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20241022	1.95	1.98	1.7	1.81	419399	1.81	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20241022	30	30	30	30	1030	30
BBSI.US	Barrett Business Services Inc	20241022	36.77	36.77	36.3	36.59	37123	36.59	down	down	correct
BCAB.US	BioAtla Inc	20241022	1.94	1.98	1.875	1.93	1490429	1.93	down	down	correct
BCBP.US	BCB Bancorp Inc	20241022	12.21	12.21	11.8067	11.92	32481	11.92	down	down	correct
BCDA.US	BioCardia Inc	20241022	2.67	2.68	2.55	2.6	20524	2.6	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20241022	2.17	2.2344	2	2.12	64851	2.12	down	down	correct
BCML.US	BayCom Corp	20241022	23.76	24.59	23.5502	24.59	23951	24.59	up	down	incorrect
BCOV.US	Brightcove Inc	20241022	2.13	2.15	2.07	2.08	61465	2.08	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20241022	10.09	10.09	10	10	7036	10	down	up	incorrect
BCPC.US	Balchem Corporation	20241022	166.78	167.93	165.805	167.61	58880	167.61	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20241022	7.44	8.17	7.44	7.95	2939445	7.95	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20241022	11.72	11.72	11.72	11.72	357	11.72
BCTX.US	BriaCell Therapeutics Corp	20241022	0.839	0.91	0.8141	0.8722	6372068	0.8722	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20241022	0.2968	0.3358	0.2684	0.2906	137213	0.2906	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20241022	26.64	27.155	26.13	26.21	335763	26.21	down	down	correct
BDSX.US	Biodesix Inc	20241022	1.58	1.64	1.55	1.61	57987	1.61	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20241022	3.21	3.335	3.19	3.31	522939	3.31	up	up	correct
BEAM.US	Beam Therapeutics Inc	20241022	23	23.085	22.44	22.74	969631	22.74	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20241022	2.3	2.3025	2.1	2.18	115613	2.18	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20241022	0.7	0.7	0.7	0.7	100	0.7
BECN.US	Beacon Roofing Supply Inc	20241022	93.71	93.79	92.32	92.6	413129	92.6	down	down	correct
BEEM.US	Beam Global	20241022	5.05	5.05	4.899	4.99	39800	4.99	down	down	correct
BELFA.US	Bel Fuse Inc	20241022	103.35	104.37	102.72	103.54	11457	103.54	up	up	correct
BELFB.US	Bel Fuse Inc	20241022	83.1	83.77	81.22	81.22	58578	81.22	down	down	correct
BFC.US	Bank First Corporation	20241022	92.55	94.065	92.47	93.46	11164	93.46	up	down	incorrect
BFIN.US	BankFinancial Corporation	20241022	12.02	12.02	11.75	11.76	10939	11.76	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20241022	0.94	0.9899	0.9	0.9529	229077	0.9529	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20241022	0.024	0.024	0.016	0.016	1700	0.016	down	down	correct
BFST.US	Business First Bancshares Inc	20241022	25.06	25.44	25.06	25.44	36666	25.44	up	up	correct
BGFV.US	Big 5 Sporting Goods Corporation	20241022	2.08	2.13	2.05	2.08	105588	2.08
BGNE.US	BeiGene Ltd	20241022	219.14	221.125	218.45	220.63	107826	220.63	up	down	incorrect
BHACU.US	Crixus BH3 Acquisition Company Units	20241022	10.69	10.69	10.69	10.69	0	10.69
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20241022	0.295	0.3277	0.281	0.3	183766	0.3	up	up	correct
BHF.US	Brighthouse Financial Inc	20241022	48.34	48.57	47.61	48.37	355930	48.37	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20241022	24.79	25	24.53	24.81	19700	24.81	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20241022	17.9	18.09	17.58	17.75	29700	17.75	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20241022	20.976	21	20.56	20.89	54100	20.89	down	up	incorrect
BHFAO.US	Brighthouse Financial Inc	20241022	25.05	25.268	24.94	25.06	30400	25.06	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20241022	24.9	24.95	24.65	24.83	13427	24.83	down	down	correct
BIDU.US	Baidu Inc	20241022	90.85	92.905	90.24	91.98	3648514	91.98	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20241022	5.72	5.75	5.56	5.56	376618	5.56	down	down	correct
BIIB.US	Biogen Inc	20241022	183.81	186.54	182.8	185.9	830800	185.9	up	up	correct
BILI.US	Bilibili Inc	20241022	20.22	21.205	20.22	20.49	7083832	20.49	up	down	incorrect
BIMI.US	BIMI International Medical Inc	20241022	0.0075	0.0085	0.0075	0.0085	1421	0.0085	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20241022	7.36	7.38	7.25	7.26	177068	7.26	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20241022	9.96	10.305	9.96	10.25	68360	10.25	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20241022	2.13	2.16	2.06	2.1	20146730	2.1	down	down	correct
BIVI.US	BioVie Inc	20241022	3	3.65	2.9	3.36	35266566	3.36	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20241022	0.105	0.111	0.0945	0.1101	7689914	0.1101	up	down	incorrect
BJRI.US	BJ's Restaurants Inc	20241022	35.88	35.88	35.05	35.13	273512	35.13	down	up	incorrect
BKNG.US	Booking Holdings Inc	20241022	4331.73	4395	4330.84	4377.78	124304	4377.78	up	up	correct
BKR.US	Baker Hughes Company	20241022	36.55	36.65	35.92	35.98	6439200	35.98	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20241022	12.29	12.6	12.29	12.6	2100	12.6	up	up	correct
BKYI.US	BIO	20241022	0.69	0.72	0.68	0.6951	46102	0.6951	up	down	incorrect
BL.US	BlackLine Inc	20241022	57.12	57.62	56.73	57.57	337509	57.57	up	up	correct
BLBD.US	Blue Bird Corporation	20241022	43.91	44	42.605	43.37	455573	43.37	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20241022	2.946	3.03	2.946	3.014	3703	3.014	up	up	correct
BLDE.US	Blade Air Mobility Inc	20241022	3.64	3.845	3.6107	3.74	479008	3.74	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20241022	0.3	0.319	0.28	0.28	30962	0.28	down	up	incorrect
BLDP.US	Ballard Power Systems Inc	20241022	1.64	1.66	1.61	1.65	2523591	1.65	up	up	correct
BLEUU.US	bleuacacia ltd Unit	20241022	10.91	10.91	10.91	10.91	0	10.91
BLFS.US	BioLife Solutions Inc	20241022	22.8	23.01	22.07	22.61	198270	22.61	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20241022	9.91	10.1	9.779	10.04	109468	10.04	up	up	correct
BLIN.US	Bridgeline Digital Inc	20241022	1.14	1.1493	1.09	1.1	61995	1.1	down	up	incorrect
BLKB.US	Blackbaud Inc	20241022	86.03	87.26	85.74	87.19	122054	87.19	up	up	correct
BLMN.US	Bloomin' Brands Inc	20241022	16.42	16.455	15.84	15.99	933554	15.99	down	down	correct
BLNK.US	Blink Charging Co	20241022	2.09	2.1	2.03	2.08	3010059	2.08	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20241022	0.036	0.036	0.036	0.036	302	0.036
BLRX.US	BioLineRx Ltd	20241022	0.471	0.471	0.4	0.4502	768803	0.4502	down	down	correct
BLUE.US	bluebird bio Inc	20241022	0.4968	0.5093	0.481	0.5057	2510257	0.5057	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20241022	7.5	7.5	7.25	7.39	155992	7.39	down	down	correct
BMBL.US	Bumble Inc	20241022	7.24	7.33	7.11	7.23	1695526	7.23	down	down	correct
BMEA.US	Biomea Fusion Inc	20241022	11.25	11.675	10.8763	11.47	615970	11.47	up	down	incorrect
BMRA.US	Biomerica Inc	20241022	0.325	0.325	0.3	0.323	59303	0.323	down	down	correct
BMRC.US	Bank of Marin Bancorp	20241022	21.35	21.71	21.27	21.64	34183	21.64	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20241022	69.72	70.735	69.5	70.53	1220104	70.53	up	up	correct
BNGO.US	Bionano Genomics Inc	20241022	0.32	0.3204	0.305	0.3077	2901276	0.3077	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20241022	11.15	11.15	11.15	11.15	0	11.15
BNR.US	Burning Rock Biotech Limited	20241022	3.05	3.0745	2.8	2.905	31171	2.905	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20241022	11.05	11.11	10.5231	10.69	49241	10.69	down	down	correct
BNTX.US	BioNTech SE	20241022	111.13	111.89	109.59	110.88	561570	110.88	down	down	correct
CADCX.US	CADCX	20241022	24.99	24.99	24.99	24.99	0	24.99
BOKF.US	BOK Financial Corporation	20241022	108	109.24	105.15	107.96	318619	107.96	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20241022	0.63	0.6765	0.63	0.66	195801	0.66	up	down	incorrect
BON.US	Bon Natural Life Limited Ordinary Shares	20241022	1.46	1.48	1.46	1.48	1868	1.48	up	up	correct
BOOM.US	DMC Global Inc	20241022	10	10.61	9.7	10.57	1656486	10.57	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20241022	2.93	2.93	2.88	2.92	12622	2.92	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20241022	13.165	13.3431	12.9924	13.0511	2632	13.0511	down	down	correct
BOXL.US	Boxlight Corporation	20241022	0.475	0.5	0.4691	0.4822	24984	0.4822	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20241022	85	87.24	84.0872	86.47	758496	86.47	up	up	correct
BPOP.US	Popular Inc	20241022	98.27	100.33	98.1	99.93	529759	99.93	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20241022	26	26	26	26	365	26
BPRN.US	The Bank of Princeton	20241022	36.37	36.47	36.25	36.47	3243	36.47	up	down	incorrect
BPTH.US	Bio	20241022	1.06	1.13	1.05	1.12	171128	1.12	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20241022	18.03	18.27	17.9	18.26	4100	18.26	up	down	incorrect
BPYPN.US	Brookfield Property Partners L.P	20241022	14.93	15.02	14.83	14.89	6600	14.89	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20241022	16.63	16.7	16.5	16.58	11100	16.58	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20241022	17.14	17.5299	16.72	17.01	16902	17.01	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20241022	4.75	5.135	4.75	5	135300	5	up	up	correct
BRID.US	Bridgford Foods Corporation	20241022	8.96	9.2964	8.96	9	8681	9	up	up	correct
BRKL.US	Brookline Bancorp Inc	20241022	10.38	10.565	10.32	10.45	298193	10.45	up	up	correct
BRKR.US	Bruker Corporation	20241022	60.6	60.92	59.03	60.5	886318	60.5	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20241022	1.67	1.71	1.56	1.6	213718	1.6	down	down	correct
BROG.US	Brooge Energy Limited	20241022	2.01	2.11	1.85	1.85	30320	1.85	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20241022	1.59	1.6355	1.59	1.615	12594	1.615	up	up	correct
BRY.US	Berry Corporation	20241022	5.24	5.27	5.161	5.22	621416	5.22	down	up	incorrect
BRZE.US	Braze Inc. Class A Common Stock	20241022	31.09	31.3054	30.48	31.2	867939	31.2	up	up	correct
BSBK.US	Bogota Financial Corp	20241022	8.2232	8.43	8.0601	8.08	7971	8.08	down	up	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20241022	14.2	14.3	14.1511	14.3	7562	14.3	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20241022	0.63	0.7	0.5611	0.5999	2538423	0.5999	down	down	correct
BSGM.US	BioSig Technologies Inc	20241022	0.52	0.73	0.471	0.67	777326	0.67	up	up	correct
BSRR.US	Sierra Bancorp	20241022	27.51	28	27	27.99	42699	27.99	up	up	correct
BSVN.US	Bank7 Corp	20241022	42.16	43.37	41.51	42.95	45138	42.95	up	up	correct
BSY.US	Bentley Systems Incorporated	20241022	49.34	49.97	48.97	49.66	717609	49.66	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20241022	0.5511	0.589	0.5511	0.5825	307571	0.5825	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20241022	1.6	1.7499	1.6	1.7499	1692	1.7499	up	up	correct
BTBT.US	Bit Digital Inc	20241022	4.07	4.18	3.93	4	9187595	4	down	up	incorrect
BTCS.US	BTCS Inc. Common Stock	20241022	1.18	1.25	1.18	1.23	67581	1.23	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20241022	0.4	0.57	0.3365	0.57	216824	0.57	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20241022	0.0001	0.0002	0.0001	0.0002	21363	0.0002	up	up	correct
BUSE.US	First Busey Corporation	20241022	24.8	24.93	24.61	24.83	313257	24.83	up	down	incorrect
BVS.US	Bioventus Inc	20241022	12.72	12.97	12.71	12.97	189547	12.97	up	up	correct
BWAY.US	BrainsWay Ltd	20241022	9.89	10.08	9.66	9.92	38488	9.92	up	up	correct
BZUN.US	Baozun Inc	20241022	3.39	3.7088	3.385	3.59	1261365	3.59	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20241022	14.79	15.1	14.79	15.06	24460	15.06	up	up	correct
BWEN.US	Broadwind Inc	20241022	2.06	2.13	2.06	2.12	113143	2.12	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20241022	28.18	28.42	27.852	28.42	8544	28.42	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20241022	21.23	21.35	21.02	21.09	70853	21.09	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20241022	12.73	12.73	12.29	12.35	25600	12.35	down	down	correct
BYFC.US	Broadway Financial Corporation	20241022	6.8	6.8001	6.72	6.72	7369	6.72	down	down	correct
BYND.US	Beyond Meat Inc	20241022	6.3	6.42	6.24	6.4	1814851	6.4	up	up	correct
BYRN.US	Byrna Technologies Inc	20241022	16.45	16.49	15.32	15.53	444607	15.53	down	down	correct
BYSI.US	BeyondSpring Inc	20241022	2.35	2.35	2.1501	2.2133	32199	2.2133	down	down	correct
BZ.US	Kanzhun Ltd ADR	20241022	14.8	15.065	14.67	14.92	2619748	14.92	up	up	correct
CAAS.US	China Automotive Systems Inc	20241022	4.24	4.2999	4.15	4.15	43879	4.15	down	up	incorrect
CABA.US	Cabaletta Bio Inc	20241022	4.49	4.585	4.2325	4.29	1313428	4.29	down	down	correct
CAC.US	Camden National Corporation	20241022	40.41	41.23	40.41	41.03	31545	41.03	up	up	correct
CACC.US	Credit Acceptance Corporation	20241022	470.71	478.385	467.425	475.25	72115	475.25	up	up	correct
CADE.US	PA	20241022	22.91	22.9852	22.71	22.7999	29740	22.7999	down	up	incorrect
CADEX.US	CADEX	20241022	25.16	25.16	25.16	25.16	0	25.16
CADFX.US	CION Ares Diversified Credit Fund W	20241022	25.44	25.44	25.44	25.44	0	25.44
CADL.US	Candel Therapeutics Inc. Common Stock	20241022	5.86	5.98	5.6	5.68	177165	5.68	down	down	correct
CADSX.US	CADSX	20241022	25.27	25.27	25.27	25.27	0	25.27
CADUX.US	CADUX	20241022	25.43	25.43	25.43	25.43	0	25.43
CADWX.US	CADWX	20241022	25.25	25.25	25.25	25.25	0	25.25
CAKE.US	The Cheesecake Factory Incorporated	20241022	43.06	43.51	41.83	42.04	1365564	42.04	down	down	correct
CALA.US	Calithera Biosciences Inc	20241022	0.003	0.003	0.001	0.001	105754	0.001	down	down	correct
CALM.US	Cal	20241022	90.76	90.96	87.78	88.56	776579	87.5595	down	down	correct
CAMP.US	CalAmp Corp	20241022	11.63	11.63	10.54	10.9	103900	10.9	down	up	incorrect
CAMT.US	Camtek Ltd	20241022	81.85	81.8524	80	80.6	167629	80.6	down	down	correct
CAN.US	Canaan Inc	20241022	0.99	1.02	0.98	1.01	2567200	1.01	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20241022	20.37	21.16	19.55	20.14	1585250	20.14	down	down	correct
CAR.US	Avis Budget Group Inc	20241022	79.66	80.21	77.61	79.65	494931	79.65	down	down	correct
CARA.US	Cara Therapeutics Inc	20241022	0.2656	0.2727	0.2611	0.269	182131	0.269	up	up	correct
CARE.US	Carter Bankshares Inc	20241022	18.16	18.42	18.1001	18.39	28623	18.39	up	down	incorrect
CARG.US	CarGurus Inc	20241022	31.66	32.36	31.61	32.04	515819	32.04	up	down	incorrect
CARV.US	Carver Bancorp Inc	20241022	1.7	1.7355	1.682	1.6861	11720	1.6861	down	down	correct
CASH.US	Meta Financial Group Inc	20241022	72.59	73.15	72.59	73.09	70759	73.09	up	down	incorrect
CASI.US	CASI Pharmaceuticals Inc	20241022	5.6575	5.6575	5.23	5.55	33691	5.55	down	up	incorrect
CASS.US	Cass Information Systems Inc	20241022	39.99	41.33	39.7172	41.29	32393	41.29	up	up	correct
CASY.US	Casey's General Stores Inc	20241022	389.6	391.5289	387.44	390.42	176165	390.42	up	up	correct
CATY.US	Cathay General Bancorp	20241022	46.28	46.28	44	45.39	282492	45.39	down	down	correct
CBAN.US	Colony Bankcorp Inc	20241022	15.225	15.31	15.07	15.23	17198	15.23	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20241022	1.09	1.12	1.05	1.07	362553	1.07	down	down	correct
CBFV.US	CB Financial Services Inc	20241022	28.14	28.14	28.14	28.14	259	28.14
CBNK.US	Capital Bancorp Inc	20241022	24.5	24.79	24.25	24.5	15966	24.5
CBOE.US	Cboe Global Markets Inc	20241022	212.79	214.3799	211.455	213.77	882313	213.77	up	up	correct
CBRGU.US	Chain Bridge I Units	20241022	11.26	11.26	11.26	11.26	0	11.26
CBRL.US	Cracker Barrel Old Country Store Inc	20241022	49.7	49.7	47.13	47.74	771793	47.74	down	down	correct
CBSH.US	Commerce Bancshares Inc	20241022	61.5	62.13	61.19	61.69	737050	61.69	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20241022	18.55	18.6	18.39	18.45	113795	18.45	down	down	correct
CCB.US	Coastal Financial Corporation	20241022	58.88	59.7384	58.526	59.27	46410	59.27	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20241022	34.26	35.14	34.26	34.99	14174	34.99	up	up	correct
CCCC.US	C4 Therapeutics Inc	20241022	6.19	6.25	6.1	6.21	210521	6.21	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20241022	25.36	25.47	25.08	25.23	95600	25.23	down	down	correct
CCEL.US	Cryo	20241022	6.2	6.2	6.1	6.2	6220	6.2
CCEP.US	Coca	20241022	76.68	77.48	76.505	77.25	970548	77.25	up	up	correct
CCLFX.US	CCLFX	20241022	10.71	10.71	10.71	10.71	0	10.71
CCNE.US	CNB Financial Corporation	20241022	24.05	25.35	24.05	25.35	29671	25.35	up	up	correct
CCNEP.US	CNB Financial Corporation	20241022	24.75	24.798	24.35	24.385	3900	24.385	down	up	incorrect
CCOI.US	Cogent Communications Holdings Inc	20241022	84	84.33	82.17	82.23	304449	82.23	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20241022	11.94	12.03	11.64	12	562566	12	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20241022	20.9	21.36	20.725	21.27	131026	21.27	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20241022	11.49	11.49	11.49	11.49	0	11.49
CDAQU.US	Compass Digital Acquisition Corp. Unit	20241022	10.86	10.86	10.86	10.86	0	10.86
CDLX.US	Cardlytics Inc	20241022	4.08	4.08	3.88	3.92	926842	3.92	down	down	correct
CDMO.US	Avid Bioservices Inc	20241022	10.07	10.52	10	10.43	453086	10.43	up	up	correct
CDNA.US	CareDx Inc	20241022	23.36	23.909	23.02	23.14	672093	23.14	down	down	correct
CDNS.US	Cadence Design Systems Inc	20241022	252	252.99	246.6	251.51	2923800	251.51	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20241022	11.09	11.39	11.09	11.38	3019	11.38	up	up	correct
CDXS.US	Codexis Inc	20241022	3.26	3.31	3.26	3.3	83873	3.3	up	up	correct
CDW.US	CDW Corporation	20241022	219.11	219.11	216.45	217.08	543520	217.08	down	up	incorrect
CDXC.US	ChromaDex Corporation	20241022	3.48	3.54	3.42	3.49	161373	3.49	up	up	correct
CDZI.US	Cadiz Inc	20241022	3.08	3.15	3.05	3.14	64940	3.14	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20241022	15.02	15.02	14.99	15	3000	15	down	down	correct
CEDAX.US	CEDAX	20241022	23.59	23.59	23.59	23.59	0	23.59
CEDIX.US	Destra International & Event	20241022	23.62	23.62	23.62	23.62	0	23.62
CEDLX.US	CEDLX	20241022	23.58	23.58	23.58	23.58	0	23.58
CEDTX.US	CEDTX	20241022	23.46	23.46	23.46	23.46	0	23.46
CELC.US	Celcuity Inc	20241022	16.08	16.49	16.065	16.35	128461	16.35	up	up	correct
CELH.US	Celsius Holdings Inc	20241022	32.28	32.7	31.05	32.02	7829802	32.02	down	down	correct
CELU.US	Celularity Inc	20241022	2.06	2.17	2.04	2.1446	50290	2.1446	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20241022	0.275	0.275	0.2724	0.2724	18584	0.2724	down	down	correct
CENT.US	Central Garden & Pet Company	20241022	33.69	33.89	33.29	33.49	74672	33.49	down	down	correct
CENTA.US	Central Garden & Pet Company	20241022	28.99	29.14	28.65	28.81	206086	28.81	down	down	correct
CENX.US	Century Aluminum Company	20241022	16.7	17.3466	16.7	16.96	745237	16.96	up	up	correct
CERS.US	Cerus Corporation	20241022	1.68	1.705	1.62	1.63	1563279	1.63	down	down	correct
CERT.US	Certara Inc	20241022	11.22	11.44	11.1	11.23	911768	11.23	up	down	incorrect
CETX.US	Cemtrex Inc	20241022	0.3	0.3281	0.2955	0.3006	9488502	0.3006	up	up	correct
CEVA.US	CEVA Inc	20241022	23.81	24.26	23.76	24.02	122109	24.02	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20241022	15.95	16.09	15.89	16	210781	16	up	up	correct
CFBK.US	CF Bankshares Inc	20241022	24.5	26.28	24.5	26.28	5940	26.28	up	up	correct
CFFI.US	C&F Financial Corporation	20241022	59.5	61.96	58.975	61.96	8088	61.96	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20241022	6.02	6.135	6.015	6.13	1455830	6.13	up	down	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20241022	21.98	22.27	21.86	21.975	1415112	21.975	down	down	correct
CG.US	The Carlyle Group Inc	20241022	50.97	51.1	49.73	49.75	1909251	49.75	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20241022	20.28	20.38	20.111	20.322	8200	20.322	up	up	correct
CGBD.US	TCG BDC Inc	20241022	17.63	17.6923	17.41	17.43	128797	17.43	down	down	correct
CGC.US	Canopy Growth Corporation	20241022	4.35	5.3	4.315	4.98	18481801	4.98	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20241022	22.24	22.24	22.24	22.24	0	22.24
CGEM.US	Cullinan Oncology Inc	20241022	15.99	16.26	15.69	15.95	325492	15.95	down	down	correct
CGEN.US	Compugen Ltd	20241022	1.69	1.71	1.66	1.68	84387	1.68	down	up	incorrect
CGNT.US	Cognyte Software Ltd	20241022	6.92	7.01	6.84	6.85	76097	6.85	down	down	correct
CGNX.US	Cognex Corporation	20241022	39.27	39.55	39.19	39.23	796694	39.23	down	down	correct
CGO.US	Calamos Global Total Return Fund	20241022	12.43	12.59	12.35	12.59	32100	12.59	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20241022	0.48	0.49	0.4652	0.4825	212343	0.4825	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20241022	10.81	11.34	10.81	11.01	31485	11.01	up	down	incorrect
CHCO.US	City Holding Company	20241022	115.92	117.24	115.68	116.9	25512	116.9	up	down	incorrect
CHDN.US	Churchill Downs Incorporated	20241022	135.03	135.44	132.99	134.23	379300	134.23	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20241022	40.37	40.9223	40.16	40.59	217361	40.59	up	up	correct
CHEK.US	Check	20241022	1.38	1.46	1.38	1.46	8500	1.46	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20241022	11.79	11.97	11.74	11.95	232931	11.95	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20241022	205.2	208.1792	204.3	207.32	1015398	207.32	up	down	incorrect
CHMG.US	Chemung Financial Corporation	20241022	47.5575	47.735	47.1841	47.2	5420	47.2	down	down	correct
CHNR.US	China Natural Resources Inc	20241022	0.8	0.8	0.72	0.7483	93104	0.7483	down	down	correct
CHRS.US	Coherus BioSciences Inc	20241022	0.8986	0.8986	0.84	0.8614	1255441	0.8614	down	up	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20241022	108.85	108.88	107.56	108.09	924090	108.09	down	down	correct
CHSCL.US	CHS Inc	20241022	26.02	26.23	26.02	26.149	12200	26.149	up	up	correct
CHSCM.US	CHS Inc	20241022	25.52	25.59	25.4	25.45	18400	25.45	down	up	incorrect
CHSCN.US	CHS Inc	20241022	25.705	25.81	25.6	25.65	12600	25.65	down	down	correct
CHSCO.US	CHS Inc	20241022	26.92	27.15	26.92	26.96	3100	26.96	up	up	correct
CHSCP.US	CHS Inc	20241022	30.37	30.39	30.18	30.25	6100	30.25	down	down	correct
CHTR.US	Charter Communications Inc	20241022	317.28	335	316.46	329.82	1529700	329.82	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20241022	7.24	7.28	7.2	7.24	139300	7.24
CHX.US	ChampionX Corporation	20241022	30.07	30.07	29.48	29.57	1693265	29.57	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20241022	12.17	12.27	12.1	12.22	176000	12.22	up	up	correct
CIFR.US	Cipher Mining Inc	20241022	5.34	5.52	5.13	5.5	9960939	5.5	up	up	correct
CIFRW.US	Cipher Mining Inc	20241022	1.535	1.7	1.48	1.64	143691	1.64	up	up	correct
CIGI.US	Colliers International Group Inc	20241022	149.18	149.18	147.46	147.8	82322	147.8	down	up	incorrect
CLBT.US	Cellebrite DI	20241022	18.15	18.21	17.95	18.05	853904	18.05	down	down	correct
CINF.US	Cincinnati Financial Corporation	20241022	139.51	139.64	137.03	138.6	428273	138.6	down	down	correct
CIVB.US	Civista Bancshares Inc	20241022	17.83	18.18	17.83	18.14	26336	18.14	up	up	correct
CIZN.US	Citizens Holding Company	20241022	8.9	8.9	8.9	8.9	1000	8.9
CJJD.US	China Jo	20241022	1.8	1.86	1.8	1.8093	3106	1.8093	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20241022	3.24	3.288	3.08	3.16	936556	3.16	down	down	correct
CLAR.US	Clarus Corporation	20241022	4.28	4.32	4.2	4.24	112071	4.24	down	down	correct
CLBK.US	Columbia Financial Inc	20241022	16.86	17.02	16.76	16.96	42012	16.96	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20241022	28.5	29.01	28.09	28.76	595099	28.76	up	down	incorrect
CLEU.US	China Liberal Education Holdings Limited	20241022	0.2916	0.2955	0.288	0.2933	112088	0.2933	up	up	correct
CLFD.US	Clearfield Inc	20241022	38.25	39.0525	38.085	38.61	119262	38.61	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20241022	3.86	3.98	3.85	3.8999	11024	3.8999	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20241022	0.8401	0.8401	0.7924	0.8222	96723	0.8222	down	down	correct
CLLS.US	Cellectis S.A	20241022	1.85	1.91	1.78	1.8	37162	1.8	down	up	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20241022	21.15	21.47	20.835	21.2	470835	21.2	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20241022	2.81	2.88	2.79	2.84	534872	2.84	up	up	correct
CLNN.US	Clene Inc	20241022	5.77	5.79	5.19	5.5	38500	5.5	down	down	correct
CLNNW.US	Clene Inc	20241022	0.0365	0.0399	0.0365	0.0399	6380	0.0399	up	up	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20241022	12.5	12.5	12.5	12.5	0	12.5
CLOEU.US	Clover Leaf Capital Corp. Unit	20241022	11	11	11	11	0	11
CLOV.US	Clover Health Investments Corp	20241022	4.01	4.085	3.82	3.94	7347352	3.94	down	down	correct
CLPS.US	CLPS Incorporation	20241022	1.39	1.45	1.39	1.43	43469	1.43	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20241022	13.13	13.46	12.5005	12.79	191358	12.79	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20241022	2.1	2.12	2.075	2.12	150854	2.12	up	down	incorrect
CLRO.US	ClearOne Inc	20241022	0.5805	0.6	0.5801	0.595	5763	0.595	up	down	incorrect
CLSD.US	Clearside Biomedical Inc	20241022	1.32	1.32	1.16	1.185	531632	1.185	down	down	correct
CLSK.US	CleanSpark Inc	20241022	12.44	12.62	11.96	12.23	30127900	12.23	down	up	incorrect
CLST.US	Catalyst Bancorp Inc. Common Stock	20241022	11.23	11.58	11.21	11.22	6311	11.22	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20241022	0.0003	0.0003	0.0003	0.0003	0	0.0003
CLVRW.US	Clever Leaves Holdings Inc	20241022	0.015	0.015	0.015	0.015	0	0.015
CLWT.US	Euro Tech Holdings Company Limited	20241022	1.53	1.56	1.53	1.55	1522	1.55	up	up	correct
CMAX.US	CareMax Inc	20241022	1.9	1.9	1.8	1.82	22518	1.82	down	down	correct
CMBM.US	Cambium Networks Corporation	20241022	1.45	1.4634	1.29	1.3	114152	1.3	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20241022	33.62	33.62	33.06	33.07	140578	33.07	down	down	correct
CMCSA.US	Comcast Corporation	20241022	40.67	42.3	40.57	41.545	18594711	41.545	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20241022	0.5291	0.5311	0.4604	0.5101	1092282	0.5101	down	down	correct
CME.US	CME Group Inc	20241022	226.8	227.24	225.41	226.17	1933648	226.17	down	down	correct
CMLS.US	Cumulus Media Inc	20241022	1.28	1.3226	1.14	1.14	94405	1.14	down	up	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20241022	1.63	1.7761	1.55	1.58	162075	1.58	down	down	correct
CMPR.US	Cimpress plc	20241022	78.49	78.58	76.77	76.92	88159	76.92	down	down	correct
CMPS.US	COMPASS Pathways plc	20241022	6.3	6.47	6.2708	6.37	332078	6.37	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20241022	1.83	1.87	1.8	1.83	747018	1.83
CMRX.US	Chimerix Inc	20241022	0.861	0.8963	0.861	0.8762	64891	0.8762	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20241022	3.96	4.03	3.73	3.75	267608	3.75	down	up	incorrect
CNDT.US	Conduent Incorporated	20241022	3.76	3.83	3.69	3.7	1682321	3.7	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20241022	2.04	2.05	1.9	1.94	24437	1.94	down	down	correct
CNEY.US	CN Energy Group. Inc	20241022	0.655	0.655	0.615	0.629	293674	0.629	down	down	correct
CNFR.US	Conifer Holdings Inc	20241022	1.1174	1.1174	1.06	1.07	4008	1.07	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20241022	25.27	25.72	25.26	25.61	189668	25.61	up	down	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20241022	21.5	21.54	21.42	21.5	2500	21.5
CNRLX.US	CNRLX	20241022	15.5	15.5	15.5	15.5	0	15.5
CNROX.US	CNROX	20241022	7.04	7.04	7.04	7.04	0	7.04
CNSL.US	Consolidated Communications Holdings Inc	20241022	4.63	4.64	4.62	4.63	283488	4.63
CNSP.US	CNS Pharmaceuticals Inc	20241022	0.149	0.1589	0.1406	0.1567	20272461	0.1567	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20241022	15.91	16.11	15.27	15.46	292759	15.46	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20241022	1.21	1.22	1.18	1.22	16075	1.22	up	up	correct
CNTG.US	Centogene N.V	20241022	0.12	0.12	0.12	0.12	298	0.12
COHU.US	Cohu Inc	20241022	25.06	25.17	24.72	24.73	145767	24.73	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20241022	2.03	2.15	1.99	2	288859	2	down	down	correct
CNTY.US	Century Casinos Inc	20241022	2.8	2.94	2.78	2.94	36266	2.94	up	up	correct
CNXC.US	Concentrix Corporation	20241022	47.01	47.01	44.95	45.16	911300	44.8319	down	down	correct
CNXN.US	PC Connection Inc	20241022	72.36	72.43	71.6	71.77	42400	71.77	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20241022	29.78	30.08	29.605	29.86	198394	29.86	up	up	correct
COCP.US	Cocrystal Pharma Inc	20241022	2.14	2.1483	2.04	2.1	3999	2.1	down	down	correct
CODA.US	Coda Octopus Group Inc	20241022	8.27	8.55	8.27	8.5	29814	8.5	up	up	correct
CODX.US	Co	20241022	1.27	1.29	1.25	1.27	53489	1.27
COF.US	PN	20241022	18.5	18.61	18.33	18.53	41597	18.53	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20241022	30.83	31.17	30.83	31	33930	31	up	up	correct
COGT.US	Cogent Biosciences Inc	20241022	11.88	12.34	11.77	12.24	1261571	12.24	up	down	incorrect
COHR.US	Coherent Inc	20241022	95	98.14	94.59	96.77	2540900	96.77	up	up	correct
COIN.US	Coinbase Global Inc	20241022	209.45	215.95	207.3	210.72	7485083	210.72	up	down	incorrect
COKE.US	Coca	20241022	1266.42	1272.59	1257	1265.48	32345	1262.9766	down	down	correct
COLB.US	Columbia Banking System Inc	20241022	26.64	27.065	26.535	27.05	1123371	27.05	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20241022	36.45	37.395	36.1	36.19	325685	36.19	down	down	correct
COLM.US	Columbia Sportswear Company	20241022	80.68	80.68	78.92	79.1	366905	79.1	down	up	incorrect
COMM.US	CommScope Holding Company Inc	20241022	5.79	6.0857	5.72	5.97	3149012	5.97	up	up	correct
COMS.US	COMSovereign Holding Corp	20241022	0.0005	0.0005	0.0005	0.0005	143	0.0005
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20241022	6.61	6.61	6.61	6.61	0	6.61
COOP.US	Mr. Cooper Group Inc	20241022	91.42	92.21	90.5537	91.06	714261	91.06	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20241022	49	49.54	48.78	48.92	960048	48.92	down	down	correct
COST.US	Costco Wholesale Corporation	20241022	890.98	894.89	884.31	893.49	1189700	893.49	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20241022	18.82	18.82	18.82	18.82	304	18.82
CPIX.US	Cumberland Pharmaceuticals Inc	20241022	1.19	1.2999	1.19	1.23	30409	1.23	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20241022	1.29	1.3	1.22	1.27	51690	1.27	down	down	correct
CPRDX.US	CPRDX	20241022	11.71	11.71	11.71	11.71	0	11.71
CPREX.US	CPREX	20241022	11.71	11.71	11.71	11.71	0	11.71
CPRSX.US	CPRSX	20241022	11.7	11.7	11.7	11.7	0	11.7
CPRT.US	Copart Inc	20241022	52.46	52.46	51.82	52.07	3409100	52.07	down	down	correct
CPRTX.US	CPRTX	20241022	11.69	11.69	11.69	11.69	0	11.69
CPRX.US	Catalyst Pharmaceuticals Inc	20241022	20.88	21.48	20.81	21.46	695769	21.46	up	up	correct
CPSH.US	CPS Technologies Corporation	20241022	1.42	1.44	1.42	1.4225	3634	1.4225	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20241022	9.51	9.84	9.5	9.64	8683	9.64	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20241022	15.64	15.74	15.56	15.74	56700	15.74	up	up	correct
CRAI.US	CRA International Inc	20241022	191.25	191.54	189.56	189.59	24948	189.59	down	up	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20241022	17.48	18	17.35	17.46	334455	17.46	down	down	correct
CRBU.US	Caribou Biosciences Inc	20241022	1.97	2.01	1.92	1.98	326006	1.98	up	down	incorrect
CRCT.US	Cricut Inc	20241022	6.58	6.775	6.57	6.63	310686	6.63	up	up	correct
CRDF.US	Cardiff Oncology Inc	20241022	2.8	2.83	2.7309	2.81	442253	2.81	up	up	correct
CRDFX.US	CRDFX	20241022	22.25	22.25	22.25	22.25	0	22.25
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20241022	22.24	22.24	22.24	22.24	0	22.24
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20241022	1.94	1.94	1.83	1.87	374913	1.87	down	down	correct
CRDLX.US	CRDLX	20241022	22.24	22.24	22.24	22.24	0	22.24
CRDTX.US	Griffin Inst Access Credit Fund CL A	20241022	22.25	22.25	22.25	22.25	0	22.25
CREDX.US	CREDX	20241022	8.61	8.61	8.61	8.61	0	8.61
CREG.US	China Recycling Energy Corporation	20241022	0.75	0.7889	0.72	0.767	65341	0.767	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20241022	0.5276	0.56	0.5276	0.56	1500	0.56	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20241022	8.84	8.96	8.75	8.84	121584	8.84
CREX.US	Creative Realities Inc	20241022	4.74	4.74	4.65	4.675	21556	4.675	down	down	correct
CRIS.US	Curis Inc	20241022	5.28	5.45	5.1351	5.45	22189	5.45	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20241022	1.16	1.18	1.15	1.17	241434	1.17	up	up	correct
CRMD.US	CorMedix Inc	20241022	11.25	12.1	11.2	12.04	1639307	12.04	up	down	incorrect
CRMT.US	America's Car	20241022	40.46	40.56	39.63	40.17	89122	40.17	down	up	incorrect
CRNC.US	Cerence Inc	20241022	2.98	3.04	2.93	3	575858	3	up	up	correct
CRNT.US	Ceragon Networks Ltd	20241022	2.6	2.63	2.55	2.57	160484	2.57	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20241022	58.49	60.0399	58.26	59.61	1101359	59.61	up	down	incorrect
CRON.US	Cronos Group Inc	20241022	2.12	2.305	2.105	2.29	2198495	2.29	up	up	correct
CROX.US	Crocs Inc	20241022	137.03	137.1	132.29	132.35	1217217	132.35	down	up	incorrect
CRSP.US	CRISPR Therapeutics AG	20241022	48.26	48.42	47.819	48.04	834047	48.04	down	down	correct
CRSR.US	Corsair Gaming Inc	20241022	6.49	6.62	6.43	6.555	271614	6.555	up	up	correct
CRTD.US	Creatd Inc	20241022	0.4936	0.4936	0.4312	0.45	1381	0.45	down	down	correct
CRTO.US	Criteo S.A	20241022	41.94	42.04	40.56	40.56	177899	40.56	down	up	incorrect
CRUS.US	Cirrus Logic Inc	20241022	124.23	124.31	122.19	124.07	452018	124.07	down	down	correct
CRVL.US	CorVel Corporation	20241022	308.12	308.66	304.255	304.46	25649	304.46	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20241022	7.79	8.33	7.56	7.75	1572509	7.75	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20241022	309	311.56	304.26	308.51	2259224	308.51	down	down	correct
CRWS.US	Crown Crafts Inc	20241022	4.86	4.86	4.72	4.77	14169	4.77	down	up	incorrect
CSBR.US	Champions Oncology Inc	20241022	4.45	4.5188	4.35	4.37	9479	4.37	down	down	correct
CSCO.US	Cisco Systems Inc	20241022	56	56.9	55.86	56.6	14956300	56.6	up	down	incorrect
CSGP.US	CoStar Group Inc	20241022	77.57	77.74	75.9888	76.87	2881570	76.87	down	up	incorrect
CSGS.US	CSG Systems International Inc	20241022	47.99	48.54	47.37	48.25	157765	48.25	up	up	correct
CSIQ.US	Canadian Solar Inc	20241022	12.13	13.04	12.11	12.7	2863272	12.7	up	up	correct
CSPI.US	CSP Inc	20241022	12.89	12.89	12.6	12.72	9995	12.72	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20241022	17.75	17.81	17.6	17.71	387456	17.71	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20241022	0.01	0.01	0.005	0.005	9000	0.005	down	down	correct
CSTE.US	Caesarstone Ltd	20241022	4.37	4.465	4.335	4.43	57445	4.43	up	up	correct
CSTL.US	Castle Biosciences Inc	20241022	31.62	32.91	31.62	32.26	274070	32.26	up	down	incorrect
CSWC.US	Capital Southwest Corporation	20241022	25.85	25.86	25.61	25.84	167947	25.84	down	up	incorrect
CSWI.US	CSW Industrials Inc	20241022	393.28	394.99	389.15	389.85	121768	389.5937	down	down	correct
CSX.US	CSX Corporation	20241022	33.545	33.88	33.335	33.85	11223540	33.85	up	up	correct
CTAS.US	Cintas Corporation	20241022	210.07	212.76	209.67	211.54	1054041	211.54	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20241022	51.33	51.87	51.09	51.85	36536	51.85	up	up	correct
CTHR.US	Charles & Colvard Ltd	20241022	1.44	1.4799	1.36	1.38	22805	1.38	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20241022	5.13	5.27	5.08	5.09	448167	5.09	down	down	correct
CTLP.US	Cantaloupe Inc	20241022	9.23	9.4	9.1645	9.325	293168	9.325	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20241022	1.16	1.16	1.075	1.1	1823269	1.1	down	down	correct
CTRE.US	CareTrust REIT Inc	20241022	30.22	30.45	30.0703	30.38	641209	30.38	up	down	incorrect
CTRM.US	Castor Maritime Inc	20241022	4.11	4.19	4.06	4.19	63503	4.19	up	up	correct
CTRN.US	Citi Trends Inc	20241022	19.44	19.44	18.78	19.33	85356	19.33	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20241022	76.63	76.76	75.6561	75.82	1866621	75.82	down	down	correct
CTSO.US	Cytosorbents Corporation	20241022	1.06	1.12	0.995	1.04	151500	1.04	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20241022	0.38	0.3948	0.3609	0.369	599139	0.369	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20241022	2.41	2.4199	2.3801	2.4	26561	2.4	down	down	correct
CUE.US	Cue Biopharma Inc	20241022	1.68	1.68	1.5	1.6	696847	1.6	down	down	correct
CUEN.US	Cuentas Inc	20241022	0.115	0.115	0.115	0.115	0	0.115
CURI.US	CuriosityStream Inc	20241022	2.42	2.42	2.21	2.33	237366	2.33	down	down	correct
CURIW.US	CuriosityStream Inc	20241022	0.0394	0.0394	0.0394	0.0394	204	0.0394
CUTR.US	Cutera Inc	20241022	0.72	0.72	0.6772	0.699	124905	0.699	down	down	correct
CVAC.US	CureVac N.V	20241022	2.79	2.8302	2.63	2.75	1053164	2.75	down	down	correct
CVBF.US	CVB Financial Corp	20241022	18.75	18.98	18.66	18.97	317861	18.97	up	up	correct
CVCO.US	Cavco Industries Inc	20241022	422.66	422.66	412.12	412.54	47945	412.54	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20241022	3.03	3.05	2.96	3.03	188315	3.03
CVGW.US	Calavo Growers Inc	20241022	27.46	27.46	26.55	27.02	150630	27.02	down	up	incorrect
CVLG.US	Covenant Logistics Group Inc	20241022	52.12	53.1759	51.65	52.55	34376	52.55	up	up	correct
CVLT.US	Commvault Systems Inc	20241022	138.68	139.6699	135.28	135.57	398553	135.57	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20241022	10.3	10.55	9.96	10.15	348872	10.15	down	up	incorrect
CVV.US	CVD Equipment Corporation	20241022	3.27	3.27	3.19	3.2	5872	3.2	down	down	correct
CWBC.US	Community West Bancshares	20241022	18.75	18.795	18.6	18.75	28479	18.75
CWBR.US	CohBar Inc	20241022	0.49	0.49	0.49	0.49	5	0.49
CWCO.US	Consolidated Water Co. Ltd	20241022	25.4	25.4769	25.1503	25.33	50698	25.33	down	down	correct
CWST.US	Casella Waste Systems Inc	20241022	103.55	104.11	102.86	103.14	236932	103.14	down	down	correct
CXDO.US	Crexendo Inc	20241022	5.9	6.29	5.65	5.86	163274	5.86	down	down	correct
CYAN.US	Cyanotech Corporation	20241022	0.585	0.585	0.585	0.585	173	0.585
CYBR.US	CyberArk Software Ltd	20241022	299	304.6	297.76	299.5	243932	299.5	up	down	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20241022	1.46	2.49	1.38	1.43	27676230	1.43	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20241022	6.98	7.91	6.49	7.04	3998	7.04	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20241022	2.99	3.04	2.8045	2.84	12408	2.84	down	down	correct
CYPS.US	Cyclo3pss Corporation	20241022	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20241022	7.21	7.38	7.08	7.25	203954	7.25	up	down	incorrect
CYTH.US	Cyclo Therapeutics Inc	20241022	0.78	0.82	0.772	0.772	58968	0.772	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20241022	0.153	0.153	0.153	0.153	0	0.153
CYTK.US	Cytokinetics Incorporated	20241022	53.75	55.14	53.495	54.94	704100	54.94	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20241022	0.5802	0.5999	0.54	0.5651	48322	0.5651	down	down	correct
CZNC.US	Citizens & Northern Corporation	20241022	19.18	19.29	18.96	19.29	6971	19.0059	up	up	correct
CZR.US	Caesars Entertainment Inc	20241022	43.8	44.17	43.16	44.02	2474100	44.02	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20241022	14.15	14.19	14.14	14.14	2226	14.14	down	down	correct
DHCNI.US	DHCNI	20241022	16.2	16.57	16.18	16.5	9900	16.5	up	up	correct
DADA.US	Dada Nexus Limited	20241022	1.61	1.7897	1.61	1.68	1406562	1.68	up	up	correct
DAKT.US	Daktronics Inc	20241022	13.56	13.67	12.9	13.18	747453	13.18	down	up	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20241022	4.67	4.76	4.6192	4.6854	14900	4.6854	up	up	correct
DARE.US	Daré Bioscience Inc	20241022	3.67	3.74	3.65	3.71	17209	3.71	up	up	correct
DATS.US	DatChat Inc. Common Stock	20241022	1.28	1.53	1.27	1.445	641500	1.445	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20241022	0.069	0.069	0.069	0.069	0	0.069
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20241022	14.89	15.07	14.42	14.46	1413934	14.46	down	up	incorrect
DBGI.US	Digital Brands Group Inc	20241022	0.2398	0.6068	0.2248	0.3651	127154398	0.3651	up	up	correct
DBGIW.US	Digital Brands Group Inc	20241022	16	21.11	14.64	15.77	15358	15.77	down	down	correct
DBVT.US	DBV Technologies S.A	20241022	0.704	0.71	0.66	0.7	1841361	0.7	down	up	incorrect
DBX.US	Dropbox Inc	20241022	26.63	26.75	26.225	26.28	2050059	26.28	down	down	correct
DCBO.US	Docebo Inc	20241022	46.04	46.66	45.98	46.28	66962	46.28	up	up	correct
DCGO.US	DocGo Inc	20241022	3.4	3.44	3.36	3.41	177537	3.41	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20241022	28.5	29.34	28.13	29.17	206952	29.17	up	down	incorrect
DCOMP.US	Dime Community Bancshares Inc	20241022	20.45	20.6999	20.45	20.64	3928	20.64	up	up	correct
DCTH.US	Delcath Systems Inc	20241022	11	11.59	10.962	11.37	539704	11.37	up	up	correct
DDOG.US	Datadog Inc	20241022	125	126	123.13	124.62	1886400	124.62	down	down	correct
DENN.US	Denny's Corporation	20241022	6.31	6.31	5.37	5.47	2561571	5.47	down	down	correct
DFH.US	Dream Finders Homes Inc	20241022	33.09	33.37	31.0652	31.36	764912	31.36	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20241022	1.3	1.33	1.26	1.3	39381	1.3
DGICA.US	Donegal Group Inc	20241022	14.49	14.49	14.23	14.45	19246	14.45	down	down	correct
DGICB.US	Donegal Group Inc	20241022	12.61	12.61	12.61	12.61	289	12.61
DGII.US	Digi International Inc	20241022	30.52	30.67	30.04	30.17	82055	30.17	down	down	correct
DGLY.US	Digital Ally Inc	20241022	1.03	1.04	1.02	1.02	18856	1.02	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20241022	4.46	4.52	4.39	4.48	191092	4.48	up	down	incorrect
DHC.US	Diversified Healthcare Trust	20241022	3.51	3.58	3.45	3.5	808310	3.4897	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20241022	17.39	17.555	17.27	17.31	13766	17.31	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20241022	156.134	156.69	154.73	156.69	5544	156.69	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20241022	4.48	4.52	4.41	4.41	215820	4.41	down	down	correct
DIOD.US	Diodes Incorporated	20241022	63.45	63.93	62.14	63.45	182134	63.45
DJCO.US	Daily Journal Corporation	20241022	485.7	489.76	482.96	482.96	6228	482.96	down	down	correct
DKNG.US	DraftKings Inc	20241022	36.89	37.94	36.85	37.67	5420200	37.67	up	up	correct
DLHC.US	DLH Holdings Corp	20241022	8.515	8.515	8.27	8.4	88036	8.4	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20241022	8.89	9.165	8.72	9.13	963928	9.13	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20241022	1.46	1.48	1.33	1.33	70349	1.33	down	down	correct
DLTH.US	Duluth Holdings Inc	20241022	3.91	3.96	3.91	3.94	34592	3.94	up	up	correct
DLTR.US	Dollar Tree Inc	20241022	67.11	67.17	65.05	66.94	4171600	66.94	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20241022	4.27	4.3	4.2135	4.3	17435	4.3	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20241022	32.99	33.1199	32.68	32.93	69863	31.9238	down	down	correct
DMRC.US	Digimarc Corporation	20241022	32.03	32.72	30.751	32.28	123475	32.28	up	up	correct
DNLI.US	Denali Therapeutics Inc	20241022	26.28	26.74	25.94	26.29	391813	26.29	up	down	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20241022	11.46	11.71	11.42	11.69	1007600	11.655	up	up	correct
DOCU.US	DocuSign Inc	20241022	71.71	71.71	69.59	70.68	4542095	70.68	down	down	correct
DOGZ.US	Dogness (International) Corporation	20241022	48.31	57.36	47.05	52.95	196126	52.95	up	up	correct
DOMO.US	Domo Inc	20241022	7.94	7.98	7.53	7.56	368160	7.56	down	down	correct
DOOO.US	BRP Inc	20241022	55.8	55.91	51.52	51.67	386320	51.67	down	down	correct
DORM.US	Dorman Products Inc	20241022	115.76	116.28	114.68	115.07	77275	115.07	down	down	correct
DOX.US	Amdocs Limited	20241022	90.81	91.07	89.45	89.68	339255	89.68	down	down	correct
DOYU.US	DouYu International Holdings Limited	20241022	9.27	9.37	9.05	9.09	67862	9.09	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20241022	11.4589	11.4589	11.4589	11.4589	0	11.4589
DPRO.US	Draganfly Inc. Common Shares	20241022	3.04	3.08	2.94	3.0001	20370	3.0001	down	down	correct
DRIO.US	DarioHealth Corp	20241022	0.94	0.959	0.93	0.9513	63873	0.9513	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20241022	1.53	1.62	1.5	1.57	86308	1.57	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20241022	0.0098	0.0098	0.0098	0.0098	399	0.0098
DRRX.US	DURECT Corporation	20241022	1.43	1.4417	1.3615	1.42	8635	1.42	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20241022	14.25	14.48	14.2401	14.33	751299	14.33	up	up	correct
DSGN.US	Design Therapeutics Inc	20241022	5.56	5.78	5.425	5.67	80199	5.67	up	down	incorrect
DSGX.US	The Descartes Systems Group Inc	20241022	106.5	107.11	106.17	106.63	106278	106.63	up	up	correct
DSP.US	Viant Technology Inc	20241022	11.82	11.89	11.44	11.51	60205	11.51	down	down	correct
DSWL.US	Deswell Industries Inc	20241022	2.7	2.7369	2.66	2.695	4997	2.695	down	down	correct
DTIL.US	Precision BioSciences Inc	20241022	8.74	9.05	8.6329	8.78	50116	8.78	up	up	correct
DTSS.US	Datasea Inc	20241022	2.33	2.398	2.26	2.35	48032	2.35	up	up	correct
DTST.US	Data Storage Corporation	20241022	3.41	3.5458	3.41	3.45	27323	3.45	up	up	correct
DTSTW.US	Data Storage Corporation	20241022	0.49	0.4931	0.49	0.4901	4160	0.4901	up	up	correct
DUO.US	Fangdd Network Group Ltd	20241022	1.18	1.35	1.18	1.25	4408924	1.25	up	down	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20241022	285.34	288.84	273.06	281.3	542586	281.3	down	down	correct
DUOT.US	Duos Technologies Group Inc	20241022	3.94	3.994	3.81	3.98	22413	3.98	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20241022	11	11.02	10.93	10.99	7278178	10.99	down	down	correct
DWSN.US	Dawson Geophysical Company	20241022	1.714	1.75	1.62	1.66	9631	1.66	down	down	correct
DXCM.US	DexCom Inc	20241022	72.1	73.12	71.84	73.08	2777900	73.08	up	down	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20241022	2.8	2.92	2.75	2.76	219228	2.76	down	down	correct
DXPE.US	DXP Enterprises Inc	20241022	50.25	50.42	49.15	49.15	105235	49.15	down	down	correct
DXYN.US	The Dixie Group Inc	20241022	0.95	0.95	0.9	0.93	5077	0.93	down	down	correct
DYAI.US	Dyadic International Inc	20241022	1.15	1.156	1.1	1.13	15419	1.13	down	up	incorrect
DYN.US	Dyne Therapeutics Inc	20241022	32.81	33.69	32.79	33.39	243743	33.39	up	down	incorrect
DZSI.US	DZS Inc	20241022	0.77	0.84	0.77	0.815	78641	0.815	up	up	correct
EA.US	Electronic Arts Inc	20241022	145.15	146.47	144.56	145.72	1461300	145.72	up	up	correct
EAST.US	Eastside Distilling Inc	20241022	0.679	0.679	0.6008	0.648	65915	0.648	down	up	incorrect
EBAY.US	eBay Inc	20241022	63.9	64.23	63.245	63.32	4387624	63.32	down	down	correct
EBC.US	Eastern Bankshares Inc	20241022	16.46	16.62	16.43	16.6	570495	16.6	up	up	correct
EBET.US	Esports Technologies Inc	20241022	0.026	0.026	0.026	0.026	112	0.026
EBMT.US	Eagle Bancorp Montana Inc	20241022	16.57	16.7711	16.36	16.505	23775	16.505	down	down	correct
EBON.US	Ebang International Holdings Inc	20241022	5.92	6.09	5.8117	5.8602	3762	5.8602	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20241022	31.54	32.18	31.53	32.18	10582	32.18	up	up	correct
ECOR.US	electroCore Inc	20241022	9.25	10.2	9.25	9.99	204468	9.99	up	up	correct
ECPG.US	Encore Capital Group Inc	20241022	44.93	46.11	44.765	45.91	116420	45.91	up	up	correct
EDAP.US	EDAP TMS S.A	20241022	2.736	2.8	2.5898	2.615	125713	2.615	down	down	correct
EDIT.US	Editas Medicine Inc	20241022	3.75	3.75	3.23	3.29	3332885	3.29	down	up	incorrect
EDRY.US	EuroDry Ltd	20241022	19.37	19.475	19.37	19.475	585	19.475	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20241022	3.82	3.895	3.69	3.76	6699	3.76	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20241022	0.961	1.04	0.9173	1.02	58402	1.02	up	up	correct
EDUC.US	Educational Development Corporation	20241022	2.045	2.105	2.02	2.04	16319	2.04	down	down	correct
EEFT.US	Euronet Worldwide Inc	20241022	96.93	97.21	96.0921	97.06	225972	97.06	up	up	correct
EEIQ.US	Elite Education Group International Limited	20241022	0.7	0.75	0.7	0.75	5356	0.75	up	up	correct
EFOI.US	Energy Focus Inc	20241022	1.31	1.315	1.26	1.28	23461	1.28	down	up	incorrect
EFSC.US	Enterprise Financial Services Corp	20241022	53.25	53.465	52.12	52.98	203949	52.98	down	down	correct
EFTR.US	Effector Therapeutics Inc	20241022	0.0012	0.0012	0.0012	0.0012	31480	0.0012
EGAN.US	eGain Corporation	20241022	4.94	4.95	4.84	4.88	24001	4.88	down	down	correct
EGBN.US	Eagle Bancorp Inc	20241022	23.03	23.29	22.87	23.1	462958	23.1	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20241022	0.7	0.82	0.65	0.7	37981	0.7
EH.US	EHang Holdings Limited	20241022	17.59	18.6084	16.62	16.65	2693383	16.65	down	down	correct
EHTH.US	eHealth Inc	20241022	4.73	4.85	4.6559	4.8	84374	4.8	up	up	correct
EIOAX.US	EIOAX	20241022	9.14	9.14	9.14	9.14	0	9.14
EIOMX.US	EIOMX	20241022	9	9	9	9	0	9
EJH.US	E	20241022	0.9878	0.998	0.9701	0.9852	152482	0.9852	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20241022	1.04	1.0528	1.01	1.04	15435	1.04
ELDN.US	Eledon Pharmaceuticals Inc	20241022	3.03	3.2807	2.95	3.165	122646	3.165	up	down	incorrect
ELEV.US	Elevation Oncology Inc. Common stock	20241022	0.591	0.6799	0.59	0.6537	1186798	0.6537	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20241022	0.0002	0.0002	0.0002	0.0002	3	0.0002
ELSE.US	Electro	20241022	3.85	3.85	3.85	3.85	207	3.85
ELTK.US	Eltek Ltd	20241022	10.5	10.55	10.45	10.485	3540	10.485	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20241022	4.81	4.86	4.6	4.71	326764	4.71	down	down	correct
ELYS.US	Elys Game Technology Corp	20241022	0.0004	0.0004	0.0004	0.0004	6	0.0004
EM.US	Smart Share Global Limited	20241022	0.71	0.743	0.71	0.73	14998	0.73	up	up	correct
EMKR.US	EMCORE Corporation	20241022	2.31	2.38	2.3	2.34	72562	2.34	up	up	correct
EML.US	The Eastern Company	20241022	32.57	33.35	32.39	32.88	28598	32.88	up	up	correct
ENG.US	ENGlobal Corporation	20241022	1.35	1.41	1.33	1.39	41267	1.39	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20241022	1.55	1.5794	1.45	1.47	172757	1.47	down	down	correct
ENPH.US	Enphase Energy Inc	20241022	91	92.62	89.783	92.23	7102968	92.23	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20241022	0.5232	0.8216	0.4312	0.539	738374750	0.539	up	up	correct
ENSG.US	The Ensign Group Inc	20241022	147.16	149.395	146.94	148.79	382825	148.79	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20241022	12.58	13.13	12.465	13	136913	13	up	up	correct
ENTG.US	Entegris Inc	20241022	103.5	104.27	102.3525	103.18	1547420	103.085	down	up	incorrect
ENTX.US	Entera Bio Ltd	20241022	1.87	1.9096	1.782	1.85	26690	1.85	down	down	correct
ENVB.US	Enveric Biosciences Inc	20241022	0.542	0.55	0.475	0.536	462000	0.536	down	down	correct
ENVX.US	Enovix Corporation	20241022	11.46	11.56	11.15	11.27	2708182	11.27	down	up	incorrect
EOLS.US	Evolus Inc	20241022	16.22	16.33	15.88	16.04	319632	16.04	down	up	incorrect
EOSE.US	Eos Energy Enterprises Inc	20241022	3.2	3.27	3.06	3.095	3885417	3.095	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20241022	0.19	0.22	0.19	0.21	44900	0.21	up	up	correct
EPIX.US	ESSA Pharma Inc	20241022	5.96	5.99	5.6	5.74	44686	5.74	down	down	correct
EPSN.US	Epsilon Energy Ltd	20241022	5.87	5.93	5.79	5.88	15438	5.88	up	up	correct
EQ.US	Equillium Inc	20241022	1.11	1.127	1.05	1.1	140152	1.1	down	down	correct
EQBK.US	Equity Bancshares Inc	20241022	42.03	43.32	42.03	43.19	30212	43.19	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20241022	878.62	883.04	877.4	878.37	264262	878.37	down	up	incorrect
ERAS.US	Erasca Inc. Common Stock	20241022	2.68	2.73	2.59	2.67	633764	2.67	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20241022	8.43	8.48	8.38	8.43	18172180	8.43
ERIE.US	Erie Indemnity Company	20241022	476.92	476.92	466.97	468.42	154532	468.42	down	down	correct
ERII.US	Energy Recovery Inc	20241022	18.79	18.81	17.93	17.99	410649	17.99	down	down	correct
ESCA.US	Escalade Incorporated	20241022	13.47	13.49	13.31	13.49	8602	13.49	up	up	correct
ESEA.US	Euroseas Ltd	20241022	42.07	43.93	42.07	43.74	31207	43.74	up	up	correct
ESGR.US	Enstar Group Limited	20241022	322.32	324	322.025	323.76	44286	323.76	up	up	correct
ESGRO.US	Enstar Group Limited	20241022	20.6	20.92	20.5	20.65	20500	20.65	up	up	correct
ESGRP.US	Enstar Group Limited	20241022	20.9	21.205	20.62	20.82	131300	20.82	down	up	incorrect
ESLT.US	Elbit Systems Ltd	20241022	213.35	213.35	210.53	210.53	18606	210.53	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20241022	2.06	2.13	2	2.13	2843423	2.13	up	down	incorrect
ESQ.US	Esquire Financial Holdings Inc	20241022	65.04	65.04	63.01	63.23	25654	63.23	down	down	correct
ESSA.US	ESSA Bancorp Inc	20241022	18.8	19.915	18.8	19.8	7363	19.8	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20241022	41.79	45.455	41.36	45.16	415708	45.16	up	up	correct
ETNB.US	89bio Inc	20241022	8.11	8.19	8.01	8.12	293029	8.12	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20241022	8.5	8.5	8.17	8.38	92623	8.38	down	down	correct
ETSY.US	Etsy Inc	20241022	51.28	51.55	49.27	49.33	3139270	49.33	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20241022	10.58	10.625	10.47	10.5	53369	10.5	down	down	correct
EVER.US	EverQuote Inc	20241022	18.88	18.99	18.34	18.64	365680	18.64	down	down	correct
EVFM.US	Evofem Biosciences Inc	20241022	0.01	0.011	0.01	0.01	481200	0.01
EVGN.US	Evogene Ltd	20241022	2.65	2.85	2.65	2.72	39028	2.72	up	down	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20241022	8.08	8.41	7.77	8.26	4250849	8.26	up	down	incorrect
EVGOW.US	EVgo Equity Warrants	20241022	1.58	1.7	1.46	1.679	81200	1.679	up	up	correct
EVLO.US	Evelo Biosciences Inc	20241022	0.0002	0.0002	0.0002	0.0002	151	0.0002
EVLV.US	Newhold Investment Corp	20241022	4.25	4.53	4.23	4.46	972623	4.46	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20241022	0.378	0.44	0.37	0.42	84700	0.42	up	up	correct
EVOK.US	Evoke Pharma Inc	20241022	5.545	5.565	5.4	5.4	14452	5.4	down	down	correct
EVOL.US	Evolving Systems Inc	20241022	0.91	0.91	0.91	0.91	0	0.91
EWBC.US	East West Bancorp Inc	20241022	89.28	90.61	88.29	90.38	928419	90.38	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20241022	7.08	7.16	6.9783	7.02	314295	7.02	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20241022	34.5	35.31	34.2023	34.42	597731	34.42	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20241022	5.05	5.1499	4.987	5.05	277485	5.05
EXAS.US	Exact Sciences Corporation	20241022	68.7	71.36	68.3	70.58	1203365	70.58	up	up	correct
EXC.US	Exelon Corporation	20241022	40.38	40.6499	40.265	40.53	5737985	40.53	up	up	correct
EXEL.US	Exelixis Inc	20241022	28.59	29.03	28.38	28.83	1709209	28.83	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20241022	1.75	1.8099	1.68	1.74	406620	1.74	down	up	incorrect
EXLS.US	ExlService Holdings Inc	20241022	39.65	39.7599	39.16	39.45	484653	39.45	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20241022	120.29	120.45	118.98	120.2	901500	120.2	down	down	correct
EXPE.US	Expedia Group Inc	20241022	163	163.17	160.46	161.19	1145710	161.19	down	down	correct
EXPI.US	eXp World Holdings Inc	20241022	12.71	12.9499	12.675	12.85	696276	12.85	up	up	correct
EXPO.US	Exponent Inc	20241022	109.86	110.96	107.14	107.53	239533	107.53	down	up	incorrect
EXTR.US	Extreme Networks Inc	20241022	14.73	14.73	14.505	14.62	517343	14.62	down	down	correct
EYE.US	National Vision Holdings Inc	20241022	9.83	9.835	9.56	9.68	1156307	9.68	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20241022	36.03	36.05	36.03	36.05	200	36.05	up	up	correct
EYEN.US	Eyenovia Inc	20241022	0.568	0.568	0.54	0.5429	603131	0.5429	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20241022	10.67	10.91	10.47	10.75	302940	10.75	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20241022	2.92	3.399	2.79	2.8855	21911	2.8855	down	down	correct
EZGO.US	EZGO Technologies Ltd	20241022	1.06	1.337	0.99	1.32	508671	1.32	up	up	correct
EZPW.US	EZCORP Inc	20241022	11.48	11.74	11.454	11.71	357401	11.71	up	down	incorrect
FA.US	First Advantage Corporation Common Stock	20241022	19.68	19.83	18.73	18.95	2410041	18.95	down	down	correct
FAMI.US	Farmmi Inc	20241022	0.2617	0.3151	0.2617	0.3151	16914340	0.3151	up	up	correct
FANG.US	Diamondback Energy Inc	20241022	184.22	185.05	182.28	184.03	1068000	184.03	down	down	correct
FANH.US	Fanhua Inc	20241022	1.54	1.61	1.52	1.53	127496	1.53	down	up	incorrect
FARM.US	Farmer Bros. Co	20241022	1.959	1.965	1.91	1.92	55801	1.92	down	up	incorrect
FARO.US	FARO Technologies Inc	20241022	18.41	18.41	17.85	18.08	65406	18.08	down	down	correct
FAST.US	Fastenal Company	20241022	77.55	77.55	76.24	76.54	4308331	76.1453	down	down	correct
FAT.US	FAT Brands Inc	20241022	5.18	5.185	5.0801	5.09	5921	5.09	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20241022	4.55	4.73	4.52	4.56	3936	4.56	up	down	incorrect
FATBP.US	FAT Brands Inc	20241022	9.64	9.7	9.6	9.66	5500	9.66	up	up	correct
FATE.US	Fate Therapeutics Inc	20241022	3.14	3.24	3.08	3.19	609634	3.19	up	up	correct
FBIO.US	Fortress Biotech Inc	20241022	1.79	1.85	1.74	1.81	651500	1.81	up	up	correct
FBIOP.US	Fortress Biotech Inc	20241022	5.7	5.96	5.66	5.82	6500	5.82	up	up	correct
FBIZ.US	First Business Financial Services Inc	20241022	43.09	44.99	43.09	44.97	29974	44.97	up	up	correct
FBMS.US	The First Bancshares Inc	20241022	31.97	32.395	31.92	32.36	100437	32.36	up	up	correct
FBNC.US	First Bancorp	20241022	41.94	42.33	41.76	42.29	88502	42.29	up	up	correct
FBRT.US	PE	20241022	23.25	23.3927	23.18	23.31	15856	23.31	up	up	correct
FBRX.US	Forte Biosciences Inc	20241022	4.75	4.94	4.7001	4.75	15483	4.75
FCAP.US	First Capital Inc	20241022	34.91	34.91	34.78	34.78	1206	34.78	down	down	correct
FCBC.US	First Community Bankshares Inc	20241022	42.98	43.37	42.7	43.37	17516	43.37	up	up	correct
FCCO.US	First Community Corporation	20241022	22.88	22.98	22.5	22.85	22112	22.7014	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20241022	0.3304	0.334	0.32	0.3205	11655210	0.3205	down	down	correct
FCFS.US	FirstCash Inc	20241022	111	111.68	110.03	111.04	226773	111.04	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20241022	2043.21	2085.24	2033.057	2081	62487	2081	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20241022	23.67	23.87	23.67	23.75	8300	23.75	up	up	correct
FCREX.US	FCREX	20241022	12.53	12.53	12.53	12.53	0	12.53
FCRIX.US	FCRIX	20241022	12.57	12.57	12.57	12.57	0	12.57
FCRUX.US	FCRUX	20241022	12.51	12.51	12.51	12.51	0	12.51
FCUV.US	Focus Universal Inc. Common Stock	20241022	0.28	0.28	0.2589	0.2637	124900	0.2637	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20241022	51.21	51.21	50.75	50.75	2515	50.75	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20241022	8.57	8.88	8.19	8.26	821394	8.26	down	down	correct
FDUS.US	Fidus Investment Corporation	20241022	19.75	19.77	19.64	19.65	152331	19.65	down	down	correct
FECAX.US	FECAX	20241022	23.25	23.25	23.25	23.25	0	23.25
FEIM.US	Frequency Electronics Inc	20241022	12.865	12.87	12.535	12.55	20569	12.55	down	down	correct
FELE.US	Franklin Electric Co. Inc	20241022	103.39	103.61	102.26	102.4	92801	102.4	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20241022	1.27	1.3	1.25	1.29	53319	1.29	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20241022	4.66	4.75	4.52	4.54	43272	4.54	down	up	incorrect
FEXDU.US	Fintech Ecosystem Development Corp. Units	20241022	11.65	11.65	11.65	11.65	0	11.65
FFBC.US	First Financial Bancorp	20241022	25.13	25.32	24.91	25.3	382156	25.3	up	up	correct
FFBW.US	FFBW Inc	20241022	13.705	13.705	13.705	13.705	0	13.705
FFIC.US	Flushing Financial Corporation	20241022	14.7	15	14.7	14.99	140399	14.99	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20241022	2.21	2.2311	2.09	2.12	3272486	2.12	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20241022	0.0216	0.0216	0.0202	0.0202	1369	0.0202	down	down	correct
FFIN.US	First Financial Bankshares Inc	20241022	36.95	37.28	36.84	37.08	267375	37.08	up	up	correct
FFIV.US	F5 Networks Inc	20241022	216.29	217.85	215.67	217.06	391363	217.06	up	up	correct
FFNW.US	First Financial Northwest Inc	20241022	22.7	22.76	22.6301	22.7	13510	22.7
FFWM.US	First Foundation Inc	20241022	7.36	7.47	7.214	7.4	466877	7.4	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20241022	10.56	10.56	10.14	10.33	13191	10.33	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20241022	21.7	21.96	21.62	21.86	2100	21.86	up	up	correct
FGEN.US	FibroGen Inc	20241022	0.367	0.381	0.3503	0.3503	1206328	0.3503	down	down	correct
FGF.US	FG Financial Group Inc	20241022	0.95	0.9758	0.9499	0.95	62588	0.95
FGFPP.US	FG Financial Group Inc	20241022	14.9	14.9	14.9	14.9	164	14.9
FHB.US	First Hawaiian Inc	20241022	23.59	23.88	23.57	23.87	411052	23.87	up	down	incorrect
FHLTU.US	Future Health Esg Corp Unit	20241022	11.15	11.15	11.15	11.15	0	11.15
FHN.US	PF	20241022	20.98	20.98	20.3468	20.64	8030	20.64	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20241022	7.14	7.57	7.14	7.55	130519	7.55	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20241022	9.9	9.9	9.9	9.9	252	9.9
FIBK.US	First Interstate BancSystem Inc	20241022	31.27	31.645	31.17	31.6	372799	31.6	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20241022	16.07	16.14	15.77	16.14	7087	16.14	up	up	correct
FISI.US	Financial Institutions Inc	20241022	25.23	25.41	25.11	25.34	29015	25.34	up	up	correct
FITB.US	Fifth Third Bancorp	20241022	43.73	43.92	43.15	43.66	4651731	43.66	down	down	correct
FITBI.US	Fifth Third Bancorp	20241022	25.51	25.58	25.51	25.56	16306	25.56	up	up	correct
FITBO.US	Fifth Third Bancorp	20241022	23.47	23.51	23.083	23.38	18600	23.38	down	down	correct
FITBP.US	Fifth Third Bancorp	20241022	25.04	25.2	25	25.15	7600	25.15	up	up	correct
FIVE.US	Five Below Inc	20241022	91.73	91.73	89.55	89.97	1086845	89.97	down	up	incorrect
FIVN.US	Five9 Inc	20241022	30.59	31.82	30.02	30.16	2643100	30.16	down	down	correct
FIZZ.US	National Beverage Corp	20241022	45.84	46.055	45.23	45.64	59085	45.64	down	down	correct
FKWL.US	Franklin Wireless Corp	20241022	4.15	4.305	4.15	4.275	4682	4.275	up	up	correct
FLEX.US	Flex Ltd	20241022	34.43	34.56	34.05	34.26	1279067	34.26	down	down	correct
FLGC.US	Flora Growth Corp	20241022	1.45	1.655	1.45	1.55	528072	1.55	up	up	correct
FLGT.US	Fulgent Genetics Inc	20241022	19.26	19.73	19.1	19.6	122105	19.6	up	up	correct
FLIC.US	The First of Long Island Corporation	20241022	13.03	13.25	12.8434	13.14	95562	13.14	up	up	correct
FLL.US	Full House Resorts Inc	20241022	4.98	5.04	4.93	4.97	70110	4.97	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20241022	20.65	20.65	19.77	19.81	1626538	19.81	down	down	correct
FLNT.US	Fluent Inc	20241022	3.055	3.17	3.0101	3.03	9815	3.03	down	down	correct
FLUX.US	Flux Power Holdings Inc	20241022	3.15	3.25	3.11	3.18	29900	3.18	up	down	incorrect
FLWS.US	1	20241022	8.31	8.34	8.22	8.26	144928	8.26	down	down	correct
FLXS.US	Flexsteel Industries Inc	20241022	46.29	58.9999	46.0795	55.1	204940	55.1	up	up	correct
FLYW.US	Flywire Corporation	20241022	17.15	17.43	17	17.25	541743	17.25	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20241022	27.56	27.56	27	27.23	24648	27.23	down	down	correct
FMBH.US	First Mid Bancshares Inc	20241022	38.48	39	38.48	38.86	30166	38.86	up	up	correct
FMNB.US	Farmers National Banc Corp	20241022	14.7	15.05	14.6	14.92	99965	14.92	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20241022	12.2	12.2	11.9	12.15	30939	12.15	down	down	correct
FNKO.US	Funko Inc	20241022	12.21	12.38	12.05	12.07	302228	12.07	down	down	correct
FNLC.US	The First Bancorp Inc	20241022	26.294	26.3	25.91	26.07	8837	26.07	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20241022	11.71	11.71	11.71	11.71	0	11.71
FNWB.US	First Northwest Bancorp	20241022	11.15	11.23	10.65	10.65	143272	10.65	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20241022	31.1	31.21	31.1	31.21	800	31.21	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20241022	12.01	12.11	11.85	11.87	3538392	11.87	down	down	correct
FONR.US	FONAR Corporation	20241022	15.49	15.5865	15.3505	15.45	8106	15.45	down	down	correct
FORA.US	Forian Inc	20241022	2.048	2.07	2.04	2.04	26865	2.04	down	down	correct
FORD.US	Forward Industries Inc	20241022	3.66	3.66	3.4674	3.5723	10880	3.5723	down	down	correct
FORM.US	FormFactor Inc	20241022	43.7	44.14	43.43	43.79	377471	43.79	up	down	incorrect
FORR.US	Forrester Research Inc	20241022	15.78	15.8	15.54	15.73	57221	15.73	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20241022	82	82	81.99	81.99	780	81.99	down	down	correct
FOSL.US	Fossil Group Inc	20241022	1.13	1.16	1.13	1.15	101581	1.15	up	down	incorrect
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20241022	13.77	14	13.25	13.43	15289	13.43	down	down	correct
FOX.US	Fox Corporation	20241022	38.6	38.87	38.52	38.7	487551	38.7	up	up	correct
FOXA.US	Fox Corporation	20241022	42.06	42.33	42.02	42.23	1236549	42.23	up	up	correct
FOXF.US	Fox Factory Holding Corp	20241022	38.72	38.9631	37.14	37.39	587200	37.39	down	down	correct
FPAY.US	FlexShopper Inc	20241022	1.26	1.3424	1.26	1.34	36554	1.34	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20241022	29.59	29.59	29.59	29.59	600	29.59
FRBA.US	First Bank	20241022	14.78	14.96	14.718	14.86	17533	14.86	up	up	correct
FRBK.US	Republic First Bancorp Inc	20241022	0.0002	0.0002	0.0001	0.0002	6197	0.0002
FRHC.US	Freedom Holding Corp	20241022	104.79	107.14	104.1359	107.14	63394	107.14	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20241022	11.69	11.69	11.69	11.69	0	11.69
FRME.US	First Merchants Corporation	20241022	37.4	37.54	37.144	37.35	198717	37.35	down	down	correct
FROG.US	JFrog Ltd	20241022	30.84	30.86	30.22	30.36	320435	30.36	down	down	correct
FROPX.US	FROPX	20241022	19.07	19.07	19.07	19.07	0	19.07
FRPH.US	FRP Holdings Inc	20241022	29.414	29.85	29.31	29.84	12425	29.84	up	up	correct
FRPT.US	Freshpet Inc	20241022	135.97	135.97	133.82	134.21	349849	134.21	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20241022	11.24	11.42	11.065	11.4	2488493	11.4	up	up	correct
FRST.US	Primis Financial Corp	20241022	11.77	12.03	11.73	12.01	44410	12.01	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20241022	0.67	0.68	0.6403	0.653	16307	0.653	down	up	incorrect
FSBC.US	Five Star Bancorp	20241022	30.26	30.45	30.2	30.45	22135	30.45	up	down	incorrect
FSBW.US	FS Bancorp Inc	20241022	42.98	44.42	42.98	44.29	9602	44.29	up	up	correct
FSEA.US	First Seacoast Bancorp	20241022	9.15	9.19	9.08	9.19	6204	9.19	up	down	incorrect
FSFG.US	First Savings Financial Group Inc	20241022	24.4	24.43	24.0854	24.31	3880	24.31	down	down	correct
FSLR.US	First Solar Inc	20241022	201.49	204.61	199.6201	201.4	4032739	201.4	down	down	correct
FSTR.US	L.B. Foster Company	20241022	19.73	19.79	19.51	19.63	24175	19.63	down	down	correct
FSV.US	FirstService Corporation	20241022	184.05	184.165	183.02	183.31	52004	183.31	down	down	correct
FTCI.US	FTC Solar Inc	20241022	0.6605	0.6799	0.622	0.633	1148562	0.633	down	down	correct
FTDR.US	Frontdoor Inc	20241022	51.08	51.16	49.73	49.94	364804	49.94	down	down	correct
FTEK.US	Fuel Tech Inc	20241022	1.03	1.05	1.01	1.04	83070	1.04	up	down	incorrect
FTFT.US	Future FinTech Group Inc	20241022	0.3555	0.3555	0.3209	0.3225	41422	0.3225	down	down	correct
FTHM.US	Fathom Holdings Inc	20241022	2.52	2.7	2.51	2.51	42648	2.51	down	up	incorrect
FTNT.US	Fortinet Inc	20241022	81.38	82.97	81.2	82.44	3046845	82.44	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20241022	3.49	3.56	3.36	3.39	541473	3.39	down	down	correct
FULT.US	Fulton Financial Corporation	20241022	17.53	17.69	17.45	17.61	948084	17.61	up	up	correct
FULTP.US	Fulton Financial Corporation	20241022	20.9	21.1	20.81	21.09	14200	21.09	up	up	correct
FUNC.US	First United Corporation	20241022	31.59	31.59	31.14	31.21	10463	31.21	down	down	correct
FUND.US	Sprott Focus Trust Inc	20241022	7.82	7.88	7.81	7.82	41500	7.82
FUSB.US	First US Bancshares Inc	20241022	11.3	11.3999	11.3	11.3999	2132	11.3999	up	up	correct
FUTU.US	Futu Holdings Limited	20241022	91.84	96.185	91.3392	92.37	3598360	92.37	up	up	correct
FVCB.US	FVCBankcorp Inc	20241022	12.88	13.05	12.8401	12.94	23271	12.94	up	up	correct
FWONA.US	Formula One Group	20241022	72.74	74.32	72.74	73.96	103400	73.96	up	down	incorrect
FWONK.US	Formula One Group	20241022	78.84	80.53	78.56	80.18	607000	80.18	up	up	correct
FWRD.US	Forward Air Corporation	20241022	39.24	39.435	37.32	37.5	649216	37.5	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20241022	17.14	17.355	16.79	16.99	913129	16.99	down	down	correct
FXNC.US	First National Corporation	20241022	20.43	20.65	20.4	20.65	8100	20.65	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20241022	35.76	35.8	35.31	35.55	3980970	35.55	down	up	incorrect
GABC.US	German American Bancorp Inc	20241022	39.71	40	39.62	39.97	33758	39.97	up	up	correct
GAIA.US	Gaia Inc	20241022	5.71	5.805	5.44	5.78	37277	5.78	up	up	correct
GAIN.US	Gladstone Investment Corporation	20241022	14	14.0556	13.93	13.97	110224	13.97	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20241022	24.498	24.545	24.498	24.52	15900	24.52	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20241022	23.7	23.7	23.66	23.66	1300	23.66	down	down	correct
GALT.US	Galectin Therapeutics Inc	20241022	2.64	2.65	2.59	2.62	80625	2.62	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20241022	9.76	9.91	9.76	9.85	62490	9.85	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20241022	0.8046	0.8289	0.73	0.77	270249	0.77	down	down	correct
GAN.US	GAN Limited	20241022	1.83	1.84	1.83	1.83	43706	1.83
GANX.US	Gain Therapeutics Inc	20241022	2.8	2.81	2.53	2.69	230135	2.69	down	down	correct
GASS.US	StealthGas Inc	20241022	6.51	6.51	6.28	6.3	147131	6.3	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20241022	11.1	11.1	11.1	11.1	0	11.1
GATEU.US	Marblegate Acquisition Corp. Unit	20241022	11	11	11	11	0	11
GATEW.US	Marblegate Acquisition Corp. Warrant	20241022	0.031	0.033	0.03	0.03	3800	0.03	down	down	correct
GBCI.US	Glacier Bancorp Inc	20241022	45.91	46.71	45.74	46.54	388520	46.54	up	up	correct
GBDC.US	Golub Capital BDC Inc	20241022	15.51	15.56	15.4	15.41	1110405	15.41	down	down	correct
GBIO.US	Generation Bio Co	20241022	2.26	2.3399	2.24	2.33	50633	2.33	up	up	correct
GBLI.US	Global Indemnity Group LLC	20241022	33.98	34.01	33.96	34.01	1615	34.01	up	down	incorrect
GBNY.US	Generations Bancorp NY Inc	20241022	15.3	15.3	15.1	15.11	28900	15.11	down	down	correct
GCBC.US	Greene County Bancorp Inc	20241022	28.23	28.33	27.6201	28.03	15378	28.03	down	down	correct
GCMG.US	GCM Grosvenor Inc	20241022	11.67	11.78	11.4	11.71	245760	11.71	up	down	incorrect
GCMGW.US	GCM Grosvenor Inc	20241022	0.95	0.98	0.91	0.9799	6426	0.9799	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20241022	24.1	24.1	24.1	24.1	0	24.1
GDEN.US	Golden Entertainment Inc	20241022	30.15	30.74	29.94	30.41	109707	30.41	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20241022	33.05	34.7	32.39	33.85	6163	33.85	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20241022	0.0311	0.0311	0.0311	0.0311	500	0.0311
GDRX.US	GoodRx Holdings Inc	20241022	6.58	6.66	6.515	6.6	756475	6.6	up	up	correct
GDS.US	GDS Holdings Limited	20241022	22.16	24.5	22.16	22.44	2384322	22.44	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20241022	15.45	15.73	15.405	15.65	310861	15.65	up	up	correct
GECC.US	Great Elm Capital Corporation	20241022	10.225	10.3126	10.08	10.0879	6729	10.0879	down	up	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20241022	24.6	24.91	24.6	24.91	800	24.91	up	up	correct
GEG.US	Great Elm Group Inc	20241022	1.8	1.8242	1.8	1.8242	4859	1.8242	up	up	correct
GENC.US	Gencor Industries Inc	20241022	19.9	20.35	19.8	20.02	13888	20.02	up	up	correct
GEOS.US	Geospace Technologies Corporation	20241022	11.28	11.62	11.06	11.06	36878	11.06	down	up	incorrect
GERN.US	Geron Corporation	20241022	3.91	4.04	3.874	4.01	9209187	4.01	up	up	correct
GEVO.US	Gevo Inc	20241022	3.23	3.39	2.96	3.01	13909730	3.01	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20241022	1.2	1.23	1.16	1.17	216482	1.17	down	down	correct
GH.US	Guardant Health Inc	20241022	20.8	20.84	20.18	20.35	1150546	20.35	down	up	incorrect
GFS.US	GlobalFoundries Inc. Ordinary Shares	20241022	39.98	39.98	38.81	39.3	1103800	39.3	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20241022	50.6	51.09	50.18	50.54	499950	50.54	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20241022	8.39	8.529	8	8.3	31804	8.3	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20241022	3.22	3.28	3.22	3.28	11625	3.28	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20241022	5.41	5.59	5.385	5.45	29906	5.45	up	up	correct
GIGM.US	GigaMedia Limited	20241022	1.35	1.36	1.35	1.36	4658	1.36	up	up	correct
GIII.US	G	20241022	31.59	31.885	31.32	31.34	221702	31.34	down	down	correct
GILD.US	Gilead Sciences Inc	20241022	85.68	88.36	85.6	88.16	6044400	88.16	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20241022	4.98	5.03	4.96	4.99	112888	4.99	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20241022	2.03	2.04	2	2.02	13594	2.02	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20241022	25.82	25.82	25.82	25.82	0	25.82
GLAD.US	Gladstone Capital Corporation	20241022	25.05	25.15	24.61	24.64	156960	24.64	down	down	correct
GLBE.US	Global	20241022	38.25	39.32	37.83	39.3	975605	39.3	up	down	incorrect
GLBS.US	Globus Maritime Limited	20241022	1.84	1.85	1.78	1.78	20700	1.78	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20241022	5.62	5.65	5.51	5.51	3634	5.51	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20241022	12.12	12.27	12.0201	12.26	309405	12.26	up	down	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20241022	4.68	4.81	4.3711	4.81	134333	4.81	up	up	correct
GLNG.US	Golar LNG Limited	20241022	37.45	37.45	36.94	37.03	576903	37.03	down	down	correct
GLPG.US	Galapagos NV	20241022	30.73	31.02	30.0059	30.24	130554	30.24	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20241022	50.75	51.1	50.56	50.81	848878	50.81	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20241022	13.49	13.53	13.36	13.53	27904	13.53	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20241022	25.38	25.38	25.38	25.38	0	25.38
GLSI.US	Greenwich LifeSciences Inc	20241022	13.45	13.8	13.293	13.8	8827	13.8	up	up	correct
GLTO.US	Galecto Inc	20241022	6.77	7	6.77	6.86	6813	6.86	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20241022	5.37	5.4	5.17	5.31	119378	5.31	down	up	incorrect
GLYC.US	GlycoMimetics Inc	20241022	0.158	0.1714	0.157	0.165	1004566	0.165	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20241022	0.42	0.42	0.42	0.42	4858	0.42
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20241022	0.05	0.175	0.05	0.05	8100	0.05
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20241022	24.83	24.83	24.83	24.83	0	24.83
GNFT.US	Genfit SA	20241022	5.84	5.995	5.74	5.995	12198	5.995	up	up	correct
GNLN.US	Greenlane Holdings Inc	20241022	4.95	5.0499	4.64	4.68	96901	4.68	down	down	correct
GNPX.US	Genprex Inc	20241022	3.39	3.97	2.43	3.59	190328406	3.59	up	up	correct
GNSS.US	Genasys Inc	20241022	3.83	3.855	3.73	3.79	70868	3.79	down	down	correct
GNTX.US	Gentex Corporation	20241022	29.56	29.69	29.19	29.37	1063640	29.37	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20241022	33.5	33.77	32.9	33.76	9431	33.76	up	up	correct
GO.US	Grocery Outlet Holding Corp	20241022	16.88	16.97	16.35	16.72	1307849	16.72	down	down	correct
GOCO.US	GoHealth Inc	20241022	11.04	11.3554	10.51	10.94	25124	10.94	down	down	correct
GOEV.US	Canoo Inc	20241022	0.9561	0.983	0.9462	0.9571	2419487	0.9571	up	down	incorrect
GOEVW.US	Canoo Holdings Ltd	20241022	0.042	0.042	0.0368	0.0368	30774	0.0368	down	up	incorrect
GOGL.US	Golden Ocean Group Limited	20241022	10.92	11.065	10.865	10.92	910190	10.92
GOGO.US	Gogo Inc	20241022	6.8	6.93	6.69	6.92	1784914	6.92	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20241022	16.1	16.36	16.1	16.3	154275	16.3	up	down	incorrect
GOODN.US	Gladstone Commercial Corporation	20241022	24.25	24.44	24.25	24.425	11590	24.425	up	up	correct
GOOG.US	Alphabet Inc	20241022	164.7	167.47	164.67	166.82	11958620	166.82	up	up	correct
GOOGL.US	Alphabet Inc	20241022	162.98	165.77	162.98	165.14	16568119	165.14	up	up	correct
GOSS.US	Gossamer Bio Inc	20241022	0.91	0.927	0.86	0.8895	953619	0.8895	down	down	correct
GOVX.US	GeoVax Labs Inc	20241022	2.21	2.34	2.04	2.06	1697542	2.06	down	down	correct
GOVXW.US	GeoVax Labs Inc	20241022	0.11	0.148	0.11	0.1187	7758	0.1187	up	up	correct
GP.US	GreenPower Motor Company Inc	20241022	1.2	1.23	1.16	1.2	34200	1.2
GPRE.US	Green Plains Inc	20241022	11.42	11.73	11.045	11.67	945679	11.67	up	down	incorrect
GPRO.US	GoPro Inc	20241022	1.31	1.37	1.305	1.37	975193	1.37	up	up	correct
GRBK.US	Green Brick Partners Inc	20241022	78.75	78.88	76.07	76.09	359721	76.09	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20241022	2.39	2.54	2.2899	2.52	215638	2.52	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20241022	8.994	9.15	8.534	9.063	13100	9.063	up	up	correct
GRFS.US	Grifols S.A	20241022	8.71	8.83	8.65	8.82	544023	8.82	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20241022	26.43	26.43	26.43	26.43	0	26.43
GRMN.US	Garmin Ltd	20241022	165.21	165.32	162.57	163	827767	163	down	down	correct
GRNQ.US	Greenpro Capital Corp	20241022	0.91	0.968	0.9	0.9149	10821	0.9149	up	down	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20241022	0.0004	0.0004	0.0004	0.0004	394	0.0004
GROW.US	U.S. Global Investors Inc	20241022	2.41	2.4387	2.41	2.43	41143	2.43	up	up	correct
GRPN.US	Groupon Inc	20241022	10.14	10.45	9.9197	9.93	800389	9.93	down	down	correct
GRTS.US	Gritstone bio Inc	20241022	0.0128	0.0275	0.0126	0.0209	18422680	0.0209	up	down	incorrect
GRTX.US	Galera Therapeutics Inc	20241022	0.053	0.057	0.053	0.057	12500	0.057	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20241022	65.28	66.39	64.235	64.66	18294	64.66	down	up	incorrect
GRWG.US	GrowGeneration Corp	20241022	2.01	2.2	2.01	2.18	712097	2.18	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20241022	55.64	56.42	55.64	56.33	16111	56.33	up	up	correct
GSHD.US	Goosehead Insurance Inc	20241022	96.36	96.36	94.33	95.55	155790	95.55	down	down	correct
GSIT.US	GSI Technology Inc	20241022	3.59	3.6	3.3	3.54	124437	3.54	down	down	correct
GSM.US	Ferroglobe PLC	20241022	4.47	4.53	4.46	4.47	968724	4.47
GSMGW.US	Glory Star New Media Group Holdings Limited	20241022	0.0015	0.002	0.0012	0.0018	40140	0.0018	up	up	correct
GSRDX.US	GSRDX	20241022	8.35	8.35	8.35	8.35	0	8.35
GSREX.US	GSREX	20241022	8.34	8.34	8.34	8.34	0	8.34
GSRHX.US	GSRHX	20241022	8.82	8.82	8.82	8.82	0	8.82
GSRJX.US	GSRJX	20241022	8.35	8.35	8.35	8.35	0	8.35
GSRQX.US	GSRQX	20241022	8.51	8.51	8.51	8.51	0	8.51
GT.US	The Goodyear Tire & Rubber Company	20241022	8.25	8.42	8.135	8.19	6000681	8.19	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20241022	11.47	11.47	11.47	11.47	0	11.47
GTBP.US	GT Biopharma Inc	20241022	2.43	2.56	2.43	2.54	39538	2.54	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20241022	2.31	2.39	2.31	2.31	33300	2.31
GTIM.US	Good Times Restaurants Inc	20241022	2.8293	2.91	2.8293	2.83	3884	2.83	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20241022	55.2	55.2	53.885	54.85	1589321	54.85	down	down	correct
GTX.US	Garrett Motion Inc	20241022	7.98	8.039	7.92	8	476263	8	up	up	correct
GURE.US	Gulf Resources Inc	20241022	0.755	0.76	0.705	0.7255	59343	0.7255	down	down	correct
GVP.US	GSE Systems Inc	20241022	4.63	4.7899	4.58	4.73	243286	4.73	up	up	correct
GWRS.US	Global Water Resources Inc	20241022	12.84	12.84	12.6	12.66	9761	12.66	down	down	correct
GYRO.US	Gyrodyne LLC	20241022	10.64	10.858	10.395	10.858	3461	10.858	up	up	correct
HAFC.US	Hanmi Financial Corporation	20241022	20	20.185	19.9	20.13	90903	20.13	up	down	incorrect
HAIN.US	The Hain Celestial Group Inc	20241022	8.73	8.74	8.46	8.53	818652	8.53	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20241022	51.68	52.025	51.14	51.55	1110945	51.55	down	down	correct
HAS.US	Hasbro Inc	20241022	71.83	71.88	70.86	71.04	1300900	71.04	down	down	correct
HAYN.US	Haynes International Inc	20241022	59.89	60.43	59.88	60.42	194613	60.42	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20241022	15.25	15.56	15.22	15.54	16926250	15.54	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20241022	24	24.127	23.879	23.9	6800	23.9	down	up	incorrect
HBANP.US	Huntington Bancshares Incorporated	20241022	20.312	20.51	20.25	20.47	37000	20.47	up	up	correct
HBCP.US	Home Bancorp Inc	20241022	45.87	47.41	45.71	47.12	19368	46.851	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20241022	2.37	2.41	2.34	2.4	142597	2.4	up	up	correct
HBNC.US	Horizon Bancorp Inc	20241022	14.92	15.17	14.92	15.14	130281	15.14	up	up	correct
HBT.US	HBT Financial Inc	20241022	21.51	22.045	21.43	21.96	18983	21.96	up	up	correct
HCAT.US	Health Catalyst Inc	20241022	8.6	9.005	8.53	8.63	1170034	8.63	up	up	correct
HCKT.US	The Hackett Group Inc	20241022	25.45	25.5441	25.19	25.32	42906	25.32	down	down	correct
HCM.US	HUTCHMED (China) Limited	20241022	20.88	21.32	20.88	21.28	57766	21.28	up	down	incorrect
HCSG.US	Healthcare Services Group Inc	20241022	10.4	10.45	10.25	10.29	311637	10.29	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20241022	0.47	0.54	0.465	0.4661	170255	0.4661	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20241022	10.565	10.565	10.565	10.565	0	10.565
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20241022	10.589	10.589	10.589	10.589	0	10.589
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20241022	0.1176	0.1176	0.1176	0.1176	500	0.1176
HCWB.US	HCW Biologics Inc. Common Stock	20241022	0.525	0.65	0.51	0.555	80586	0.555	up	up	correct
HDSN.US	Hudson Technologies Inc	20241022	8.12	8.1661	8.01	8.11	246220	8.11	down	down	correct
HEAR.US	Turtle Beach Corporation	20241022	17.17	17.28	16.475	17.19	170695	17.19	up	up	correct
HEES.US	H&E Equipment Services Inc	20241022	50.93	54.385	50.78	53.95	319684	53.95	up	up	correct
HELE.US	Helen of Troy Limited	20241022	65.23	65.235	63.665	64.56	325846	64.56	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20241022	0.7376	0.7938	0.6514	0.6918	95260	0.6918	down	down	correct
HEPS.US	D	20241022	3.55	3.65	3.4	3.43	2794345	3.43	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20241022	12.66	12.66	12.66	12.66	126	12.529
HFFG.US	HF Foods Group Inc	20241022	3.45	3.45	3.3574	3.41	12959	3.41	down	down	correct
HFWA.US	Heritage Financial Corporation	20241022	21.51	21.73	21.44	21.72	167168	21.72	up	up	correct
HGBL.US	Heritage Global Inc	20241022	1.63	1.66	1.63	1.633	24700	1.633	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20241022	11.1201	11.1201	11.1201	11.1201	0	11.1201
HHGCU.US	HHG Capital Corp Unit	20241022	11.5	11.5	11.5	11.5	0	11.5
HIFS.US	Hingham Institution for Savings	20241022	257.17	262.42	257.17	262.42	7507	262.42	up	up	correct
HIHO.US	Highway Holdings Limited	20241022	2.57	2.88	2.11	2.54	6067989	2.54	down	down	correct
HIMX.US	Himax Technologies Inc	20241022	6.348	6.39	6.23	6.27	528214	6.27	down	down	correct
HITI.US	High Tide Inc. Common Shares	20241022	2.91	3.12	2.9	2.92	1564318	2.92	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20241022	3.79	3.91	3.72	3.87	2884078	3.87	up	up	correct
HLIT.US	Harmonic Inc	20241022	14.3	14.59	14.21	14.54	447908	14.54	up	up	correct
HLMN.US	Hillman Solutions Corp	20241022	10.63	10.74	10.51	10.62	880292	10.62	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20241022	178.2	178.43	175.79	177.78	249006	177.78	down	down	correct
HMST.US	HomeStreet Inc	20241022	14.5	14.71	14.3792	14.6	95900	14.6	up	down	incorrect
HNNA.US	Hennessy Advisors Inc	20241022	9.775	10.128	9.775	10.09	3804	10.09	up	down	incorrect
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20241022	24.45	24.48	24.45	24.48	1100	24.48	up	up	correct
HNRG.US	Hallador Energy Company	20241022	9.96	10.1785	9.68	9.71	285000	9.71	down	down	correct
HNST.US	The Honest Company Inc	20241022	3.74	3.78	3.62	3.7	1547698	3.7	down	down	correct
HOFT.US	Hooker Furniture Corporation	20241022	16.25	16.3383	15.6201	16.21	13614	16.21	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20241022	1.76	1.83	1.7305	1.75	12189	1.75	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20241022	0.0084	0.0099	0.0082	0.0082	18569	0.0082	down	down	correct
HOLX.US	Hologic Inc	20241022	81.12	81.765	80.33	81.58	1493515	81.58	up	up	correct
HON.US	Honeywell International Inc	20241022	220.55	222.84	219.755	222.35	4011812	222.35	up	up	correct
HONE.US	HarborOne Bancorp Inc	20241022	12.98	13.32	12.98	13.28	117219	13.28	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20241022	26.9	27.6	26.82	27.41	11978850	27.41	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20241022	4.08	4.13	3.94	3.98	33452	3.98	down	down	correct
HOPE.US	Hope Bancorp Inc	20241022	12.62	12.75	12.465	12.65	868681	12.65	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20241022	0.88	0.8803	0.84	0.86	152927	0.86	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20241022	2.87	3.9	2.8504	3.63	8430163	3.63	up	up	correct
HPK.US	HighPeak Energy Inc	20241022	14.05	14.305	13.85	14.16	160962	14.16	up	down	incorrect
HPKEW.US	HighPeak Energy Inc	20241022	4	4	3.91	3.91	800	3.91	down	down	correct
HQI.US	HireQuest Inc	20241022	14.01	14.15	13.8	13.83	11554	13.83	down	down	correct
HQY.US	HealthEquity Inc	20241022	87.49	87.95	86.73	87.61	335379	87.61	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20241022	34.61	35.29	34.61	34.86	392595	34.86	up	up	correct
HROW.US	Harrow Health Inc	20241022	56.5	57.72	55.57	56.98	425500	56.98	up	down	incorrect
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20241022	25.26	25.36	25.21	25.3	6000	25.3	up	up	correct
HRTX.US	Heron Therapeutics Inc	20241022	1.79	1.81	1.7	1.78	1732938	1.78	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20241022	10.21	10.23	10.025	10.06	522958	10.06	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20241022	0.57	0.5998	0.52	0.5901	187784	0.5901	up	up	correct
HSIC.US	Henry Schein Inc	20241022	71.4	71.6	70.26	71.19	578544	71.19	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20241022	37.73	39.095	37.72	38.76	144202	38.76	up	up	correct
HSON.US	Hudson Global Inc	20241022	15.655	15.655	15.0001	15.11	11527	15.11	down	up	incorrect
HST.US	Host Hotels & Resorts Inc	20241022	17.56	17.63	17.46	17.59	4038300	17.59	up	up	correct
HSTM.US	HealthStream Inc	20241022	28.5	30.795	28.16	30.07	182112	30.07	up	up	correct
HSTO.US	Histogen Inc	20241022	0.3	0.3	0.3	0.3	0	0.3
HTBI.US	HomeTrust Bancshares Inc	20241022	33.16	33.21	32.8926	33.13	40025	33.13	down	up	incorrect
HTBK.US	Heritage Commerce Corp	20241022	9.47	9.605	9.435	9.59	222298	9.59	up	down	incorrect
HTHT.US	Huazhu Group Limited	20241022	37.21	38	36.91	37.7	2061130	37.7	up	up	correct
HTIA.US	Healthcare Trust Inc	20241022	16.475	16.5999	16.36	16.45	4533	16.45	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20241022	15.5	15.835	15.5	15.83	1700	15.83	up	up	correct
HTLD.US	Heartland Express Inc	20241022	11.36	11.495	11.34	11.38	204170	11.38	up	up	correct
HTLF.US	Heartland Financial USA Inc	20241022	57.44	58.14	57.44	57.96	76084	57.96	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20241022	25.15	25.15	25.15	25.15	1400	25.15
HTOO.US	Fusion Fuel Green PLC	20241022	0.7	0.763	0.6856	0.709	191676	0.709	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20241022	0.049	0.049	0.047	0.049	4500	0.049
HUBG.US	Hub Group Inc	20241022	43.25	43.6	43	43.1	278185	43.1	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20241022	2.03	2.11	2.03	2.1	18697	2.1	up	up	correct
HUIZ.US	Huize Holding Limited	20241022	0.8001	0.82	0.8	0.82	2752	0.82	up	up	correct
HUMA.US	Humacyte Inc	20241022	5.25	5.61	5.25	5.48	2545022	5.48	up	up	correct
HUMAW.US	Humacyte Inc	20241022	1.8131	1.96	1.795	1.93	9500	1.93	up	down	incorrect
HURC.US	Hurco Companies Inc	20241022	19.6476	19.99	19.5701	19.99	5671	19.99	up	down	incorrect
HURN.US	Huron Consulting Group Inc	20241022	108.16	108.48	107.205	108.27	56730	108.27	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20241022	15.01	16.0398	15.01	15.66	5720413	15.66	up	up	correct
HWCPZ.US	HWCPZ	20241022	25.06	25.16	24.96	24.96	3800	24.96	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20241022	23.99	24.9	23.61	24.9	4238	24.9	up	up	correct
HWC.US	Hancock Whitney Corporation	20241022	50.91	51.74	50.66	51.69	355760	51.69	up	up	correct
HWKN.US	Hawkins Inc	20241022	124.17	125.59	122.83	122.93	99968	122.93	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20241022	10.82	10.82	10.67	10.67	673	10.67	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20241022	0.66	0.6873	0.66	0.6806	81891	0.6806	up	down	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20241022	2.72	2.94	2.72	2.91	608780	2.91	up	down	incorrect
HYMCL.US	Hycroft Mining Holding Corporation	20241022	0.029	0.029	0.029	0.029	1600	0.029
HYMCW.US	Hycroft Mining Holding Corporation	20241022	0.014	0.0146	0.013	0.0136	9452	0.0136	down	down	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20241022	3.32	3.34	2.11	2.55	36112121	2.55	down	down	correct
HYZNW.US	HYZON Motors Inc	20241022	0.02	0.05	0.0175	0.0235	228793	0.0235	up	down	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20241022	19.5	19.5	18.95	19.19	577410	19.19	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20241022	10.61	10.805	10.53	10.54	455766	10.54	down	down	correct
IBCP.US	Independent Bank Corporation	20241022	32.95	33.59	32.8	33.52	186195	33.52	up	up	correct
IBEX.US	IBEX Limited	20241022	18.41	18.44	18.195	18.41	52602	18.41
IBKR.US	Interactive Brokers Group Inc	20241022	148.54	149.26	146.69	148.66	628549	148.66	up	up	correct
IBOC.US	International Bancshares Corporation	20241022	62.16	62.86	61.74	62.78	97590	62.78	up	down	incorrect
IBRX.US	ImmunityBio Inc	20241022	3.52	3.59	3.46	3.49	1114206	3.49	down	down	correct
IBTX.US	Independent Bank Group Inc	20241022	56.15	58.47	56.15	58.46	159233	58.46	up	up	correct
ICAD.US	iCAD Inc	20241022	1.8	1.88	1.64	1.76	259408	1.76	down	down	correct
ICCC.US	ImmuCell Corporation	20241022	3.5647	3.6699	3.5647	3.61	16862	3.61	up	up	correct
ICCH.US	ICC Holdings Inc	20241022	23.01	23.01	23.01	23.01	366	23.01
ICCM.US	Icecure Medical	20241022	0.55	0.5805	0.5346	0.5687	347947	0.5687	up	down	incorrect
ICFI.US	ICF International Inc	20241022	171.64	172.9	169.49	169.49	62201	169.49	down	down	correct
ICHR.US	Ichor Holdings Ltd	20241022	27.6	27.635	27.12	27.2	201781	27.2	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20241022	3.2	3.24	3.11	3.24	10658	3.24	up	up	correct
ICLR.US	ICON Public Limited Company	20241022	283	289.29	277.875	283.49	1378664	283.49	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20241022	3.11	3.126	3.1	3.11	21700	3.11
ICUI.US	ICU Medical Inc	20241022	178.31	180.725	177.93	179.77	159280	179.77	up	up	correct
IDCC.US	InterDigital Inc	20241022	155.03	155.51	151.44	153.01	394333	153.01	down	up	incorrect
IDEX.US	Ideanomics Inc	20241022	0.1701	0.32	0.11	0.2	25756	0.2	up	up	correct
IDN.US	Intellicheck Inc	20241022	2.27	2.41	2.21	2.29	54600	2.29	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20241022	453.49	462.59	449.39	461.49	646100	461.49	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20241022	30.61	30.91	30.06	30.22	653908	30.22	down	down	correct
IEP.US	Icahn Enterprises L.P	20241022	15.05	15.42	14.94	15.37	1061501	15.37	up	up	correct
IESC.US	IES Holdings Inc	20241022	226.62	227.87	212.18	213.57	145886	213.57	down	down	correct
IFBD.US	Infobird Co. Ltd	20241022	1.974	2.09	1.93	1.96	31803	1.96	down	down	correct
IFMK.US	iFresh Inc	20241022	0.0002	0.0002	0.0002	0.0002	259	0.0002
IFRX.US	InflaRx N.V	20241022	1.54	1.57	1.45	1.54	49884	1.54
IGIC.US	International General Insurance Holdings Ltd	20241022	19.01	19.25	18.84	19.21	41669	19.21	up	up	correct
IGMS.US	IGM Biosciences Inc	20241022	15.71	20.35	15.71	17.45	492504	17.45	up	up	correct
IHRT.US	iHeartMedia Inc	20241022	1.8	1.8	1.7	1.74	296527	1.74	down	down	correct
III.US	Information Services Group Inc	20241022	3.1	3.13	3.07	3.07	83194	3.07	down	down	correct
IIIV.US	i3 Verticals Inc	20241022	22.95	23.025	22.63	22.74	149083	22.74	down	up	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20241022	1.44	1.45	1.37	1.44	277659	1.44
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20241022	0.448	0.448	0.42	0.42	500	0.42	down	down	correct
IKNA.US	Ikena Oncology Inc	20241022	1.67	1.69	1.67	1.69	17806	1.69	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20241022	2.05	2.13	1.9	2.11	185369	2.11	up	up	correct
ILMN.US	Illumina Inc	20241022	143.35	144.47	142.3	144.06	1090400	144.06	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20241022	4.12	4.21	4.065	4.07	275210	4.0595	down	down	correct
IMAB.US	I	20241022	1.36	1.43	1.35	1.41	446111	1.41	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20241022	10.9	10.9	10.9	10.9	200	10.9
IMAQU.US	International Media Acquisition Corp. Unit	20241022	11.59	11.59	11.59	11.59	0	11.59
IMCC.US	IM Cannabis Corp	20241022	2.09	2.28	2.0741	2.11	41357	2.11	up	up	correct
IMCR.US	Immunocore Holdings plc	20241022	33.28	33.45	32.45	33.31	173399	33.31	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20241022	63.44	64.14	63.34	63.49	122040	63.49	up	up	correct
IMMP.US	Immutep Limited	20241022	1.92	1.97	1.91	1.95	48963	1.95	up	up	correct
IMMR.US	Immersion Corporation	20241022	8.42	8.53	8.31	8.48	307942	8.48	up	up	correct
IMNM.US	Immunome Inc	20241022	11.82	11.91	11.355	11.71	789425	11.71	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20241022	22.585	22.64	22.56	22.57	11406	22.57	down	down	correct
IMRN.US	Immuron Limited	20241022	2.001	2.0019	1.97	2.0019	3137	2.0019	up	up	correct
IMRX.US	Immuneering Corporation	20241022	2.12	2.21	2.05	2.2	340996	2.2	up	up	correct
IMTE.US	Integrated Media Technology Limited	20241022	1.237	1.24	1.18	1.2	4255	1.2	down	down	correct
IMTX.US	Immatics N.V	20241022	9.58	9.68	9.5	9.54	147907	9.54	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20241022	1.2	1.2	1.2	1.2	101	1.2
IMUX.US	Immunic Inc	20241022	1.7	1.73	1.37	1.4	11091270	1.4	down	down	correct
IMVT.US	Immunovant Inc	20241022	29.11	29.94	28.69	29.6	476287	29.6	up	up	correct
IMXI.US	International Money Express Inc	20241022	17.89	18.005	17.58	17.62	275340	17.62	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20241022	0.41	0.41	0.3197	0.328	4053208	0.328	down	down	correct
INBK.US	First Internet Bancorp	20241022	35.94	37.04	35.94	36.74	30297	36.74	up	down	incorrect
INBKZ.US	INBKZ	20241022	25.31	25.63	25.2675	25.57	3055	25.57	up	down	incorrect
INBX.US	Inhibrx Inc	20241022	15.5	16	15.31	15.8	28290	15.8	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20241022	1.71	1.77	1.62	1.76	18755	1.76	up	down	incorrect
INCY.US	Incyte Corporation	20241022	65.03	65.78	64.6	65.59	735418	65.59	up	up	correct
INDB.US	Independent Bank Corp	20241022	62.26	62.56	61.41	62.17	630465	62.17	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20241022	3.44	3.578	3.38	3.54	3367300	3.54	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20241022	1.56	2.08	1.55	1.9074	4467175	1.9074	up	up	correct
INFN.US	Infinera Corporation	20241022	6.74	6.76	6.74	6.75	396505	6.75	up	up	correct
INGN.US	Inogen Inc	20241022	9.04	9.28	9.03	9.19	123380	9.19	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20241022	0.716	0.7299	0.6901	0.72	16823	0.72	up	down	incorrect
INM.US	InMed Pharmaceuticals Inc	20241022	0.302	0.329	0.274	0.319	2915000	0.319	up	up	correct
INMB.US	INmune Bio Inc	20241022	5.19	5.21	5.02	5.14	111125	5.14	down	down	correct
INMD.US	InMode Ltd	20241022	17.95	18.36	17.815	18.35	1222071	18.35	up	up	correct
INN.US	PF	20241022	21.11	21.11	21.11	21.11	350	21.11
INNV.US	InnovAge Holding Corp	20241022	5.95	6.01	5.84	5.91	11988	5.91	down	up	incorrect
INO.US	Inovio Pharmaceuticals Inc	20241022	5.72	5.76	5.59	5.7	196014	5.7	down	down	correct
INOD.US	Innodata Inc	20241022	19.48	20.1999	19.15	19.4	483509	19.4	down	down	correct
INOV.US	Inovalon Holdings Inc	20241022	29.45	29.54	29.45	29.54	404	29.54	up	up	correct
INSE.US	Inspired Entertainment Inc	20241022	9.385	9.55	9.35	9.55	47337	9.55	up	up	correct
INSG.US	Inseego Corp	20241022	19.58	20.08	19.4	19.52	69536	19.52	down	down	correct
INSM.US	Insmed Incorporated	20241022	72.02	74.03	72	73.68	886766	73.68	up	up	correct
INTA.US	Intapp Inc. Common Stock	20241022	49.27	49.77	49.01	49.39	567376	49.39	up	up	correct
INTC.US	Intel Corporation	20241022	22.73	22.82	22.17	22.4	50160379	22.4	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20241022	11.37	11.37	11.37	11.37	0	11.37
INTG.US	The InterGroup Corporation	20241022	14.09	14.55	14.09	14.32	3136	14.32	up	down	incorrect
INTU.US	Intuit Inc	20241022	608.92	613.29	605.28	609.59	1088400	609.59	up	down	incorrect
INTZ.US	Intrusion Inc	20241022	0.8	0.82	0.756	0.7879	145961	0.7879	down	down	correct
INVA.US	Innoviva Inc	20241022	19.78	19.98	19.7	19.97	325899	19.97	up	up	correct
INVE.US	Identiv Inc	20241022	3.63	3.7	3.53	3.65	21834	3.65	up	down	incorrect
INVO.US	INVO Bioscience Inc	20241022	1.01	1.18	0.87	1.02	5236489	1.02	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20241022	0.751	0.79	0.75	0.78	478500	0.78	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20241022	0.11	0.11	0.11	0.11	200	0.11
INZY.US	Inozyme Pharma Inc	20241022	5.27	5.275	5.01	5.11	267326	5.11	down	up	incorrect
IOBT.US	IO Biotech Inc. Common Stock	20241022	1.2	1.25	1.1835	1.23	27469	1.23	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20241022	0.112	0.112	0.112	0.112	600	0.112
IONS.US	Ionis Pharmaceuticals Inc	20241022	38.9	39.08	38.53	38.68	881400	38.68	down	down	correct
IOSP.US	Innospec Inc	20241022	110.96	110.96	108.85	109.58	65476	109.58	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20241022	9.86	10.02	9.83	9.96	2051600	9.96	up	down	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20241022	0.5	0.53	0.5	0.5072	140526	0.5072	up	up	correct
IPAR.US	Inter Parfums Inc	20241022	120.98	122.17	119.89	120.23	145015	120.23	down	down	correct
IPDN.US	Professional Diversity Network Inc	20241022	0.885	0.9223	0.833	0.8855	8226	0.8855	up	down	incorrect
IPGP.US	IPG Photonics Corporation	20241022	74.15	75.155	74.005	74.63	172782	74.63	up	up	correct
IPHA.US	Innate Pharma S.A	20241022	1.9	1.95	1.865	1.915	1968	1.915	up	up	correct
IPSC.US	Century Therapeutics Inc.	20241022	1.52	1.59	1.46	1.58	153977	1.58	up	up	correct
IPW.US	iPower Inc.	20241022	1.52	1.56	1.51	1.52	156250	1.52
IPWR.US	Ideal Power Inc	20241022	7.37	7.6	7.36	7.36	9315	7.36	down	down	correct
IQ.US	iQIYI Inc	20241022	2.37	2.68	2.37	2.58	26636039	2.58	up	up	correct
IRBT.US	iRobot Corporation	20241022	8.5	8.72	8.31	8.51	557865	8.51	up	up	correct
IRDM.US	Iridium Communications Inc	20241022	29.38	29.72	28.82	28.89	1543205	28.89	down	up	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20241022	9.53	9.61	9.02	9.28	17578000	9.28	down	down	correct
IRIX.US	IRIDEX Corporation	20241022	1.601	1.635	1.53	1.59	28758	1.59	down	down	correct
IRMD.US	IRadimed Corporation	20241022	50.93	51.04	50.38	50.95	15502	50.95	up	up	correct
IROQ.US	IF Bancorp Inc	20241022	20.6752	20.6752	20.6752	20.6752	176	20.6752
IRTC.US	iRhythm Technologies Inc	20241022	70.11	76.27	69.16	75.59	2717034	75.59	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20241022	4.12	4.21	4.06	4.08	822061	4.08	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20241022	6.32	6.99	4.32	4.67	534426	4.67	down	down	correct
ISRG.US	Intuitive Surgical Inc	20241022	515	519.18	511.81	517.5	1341519	517.5	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20241022	7.27	7.28	7.09	7.22	17819	7.22	down	down	correct
ISTR.US	Investar Holding Corporation	20241022	20	20.35	19.98	20.17	15314	20.17	up	up	correct
ITCI.US	Intra	20241022	76.52	78.03	76.17	77.09	344235	77.09	up	down	incorrect
ITI.US	Iteris Inc	20241022	7.19	7.19	7.18	7.19	311786	7.19
ITIC.US	Investors Title Company	20241022	234	239.95	232.5	235.49	25556	235.49	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20241022	9.04	9.15	8.88	8.99	903742	8.99	down	down	correct
ITRI.US	Itron Inc	20241022	102.79	102.96	101.18	101.24	259558	101.24	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20241022	1.15	1.1899	1.05	1.08	524541	1.08	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20241022	27.93	27.96	27.58	27.63	56091	27.63	down	down	correct
IVA.US	Inventiva S.A	20241022	2.75	2.83	2.68	2.73	87961	2.73	down	down	correct
IVAC.US	Intevac Inc	20241022	3.48	3.52	3.48	3.48	15099	3.48
IXAQU.US	IX Acquisition Corp. Unit	20241022	11.41	11.41	11.41	11.41	0	11.41
IZEA.US	IZEA Worldwide Inc	20241022	2.72	2.83	2.6724	2.78	50661	2.78	up	up	correct
JACK.US	Jack in the Box Inc	20241022	44.86	45.026	43.87	44.51	348628	44.51	down	down	correct
JAGX.US	Jaguar Health Inc	20241022	1.18	1.18	1.14	1.17	293500	1.17	down	down	correct
JAKK.US	JAKKS Pacific Inc	20241022	25.55	25.6279	24.8401	25.28	80086	25.28	down	down	correct
JAMF.US	Jamf Holding Corp	20241022	16.66	16.925	16.51	16.65	177150	16.65	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20241022	49.73	53.03	49.73	52.8	547223	52.8	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20241022	112.55	113.8	112.2	113.1	336747	113.1	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20241022	176.31	177.9	174.67	175.62	773008	175.62	down	down	correct
JBLU.US	JetBlue Airways Corporation	20241022	7.59	7.68	7.3	7.37	18481949	7.37	down	up	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20241022	93.95	94.05	93.25	93.5	33521	93.5	down	down	correct
JD.US	JD.com Inc	20241022	39.6	41.03	39.44	40.35	11353200	40.35	up	up	correct
JFIN.US	Jiayin Group Inc	20241022	6.88	7.3078	6.86	6.86	73764	6.86	down	down	correct
JFU.US	9F Inc	20241022	1.76	1.8014	1.7	1.7	2339	1.7	down	down	correct
JG.US	Aurora Mobile Limited	20241022	6.22	6.9	6.22	6.59	20902	6.59	up	up	correct
JJSF.US	J & J Snack Foods Corp	20241022	166.49	166.49	164.09	165.5	29046	165.5	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20241022	184.31	184.73	182.29	183.28	358335	183.28	down	down	correct
JOUT.US	Johnson Outdoors Inc	20241022	34.11	34.11	33.25	33.38	28574	33.38	down	down	correct
JPM.US	PM	20241022	20.66	20.8	20.5601	20.72	176575	20.72	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20241022	2.9578	3.0643	2.9578	3.04	14437	3.04	up	up	correct
JRVR.US	James River Group Holdings Ltd	20241022	6.89	6.94	6.78	6.91	407368	6.91	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20241022	20.33	20.65	20.31	20.51	21500	20.51	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20241022	19.87	20.17	18.781	20.08	353200	20.08	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20241022	0.2041	0.21	0.1995	0.2097	3507	0.2097	up	up	correct
JVA.US	Coffee Holding Co. Inc	20241022	3.43	3.6099	3.3004	3.46	119082	3.46	up	up	correct
JWEL.US	Jowell Global Ltd	20241022	1.74	2.07	1.686	2.05	48269	2.05	up	up	correct
JYNT.US	The Joint Corp	20241022	11.81	11.81	11.39	11.41	24327	11.41	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20241022	1.62	1.64	1.56	1.6	9107	1.6	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20241022	5.17	5.53	5.15	5.53	22682	5.53	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20241022	70.88	71.6486	70.57	71.53	87970	70.7117	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20241022	12.25	12.4	12.05	12.35	98370	12.35	up	up	correct
KARO.US	Karooooo Ltd	20241022	39.44	39.72	38.835	39.32	10229	39.32	down	up	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20241022	0.8909	0.9387	0.8753	0.9319	131222	0.9319	up	up	correct
KBNT.US	Kubient Inc	20241022	0.0002	0.0002	0.0002	0.0002	1143	0.0002
KC.US	Kingsoft Cloud Holdings Limited	20241022	2.78	2.91	2.765	2.82	2573437	2.82	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20241022	36.81	36.99	36.64	36.92	6768300	36.92	up	up	correct
KE.US	Kimball Electronics Inc	20241022	17.95	17.95	17.53	17.57	51805	17.57	down	down	correct
KELYA.US	Kelly Services Inc	20241022	19.74	19.78	19.49	19.69	118394	19.69	down	down	correct
KELYB.US	Kelly Services Inc	20241022	19.33	19.33	19.33	19.33	10	19.33
KEQU.US	Kewaunee Scientific Corporation	20241022	34.47	34.47	32.64	32.88	8799	32.88	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20241022	3.099	3.3	2.93	3.01	9581	3.01	down	down	correct
KFRC.US	Kforce Inc	20241022	53.56	54.665	52.96	53.97	568010	53.97	up	up	correct
KHC.US	The Kraft Heinz Company	20241022	35.41	36	35.32	35.64	7665500	35.64	up	up	correct
KIDS.US	OrthoPediatrics Corp	20241022	26.55	26.85	25.76	26.66	110177	26.66	up	up	correct
KINS.US	Kingstone Companies Inc	20241022	9.93	10.1	9.7	9.89	88335	9.89	down	down	correct
KIRK.US	Kirkland's Inc	20241022	2.15	2.3	2.04	2.06	250671	2.06	down	down	correct
KLAC.US	KLA Corporation	20241022	670	673.15	663.66	670.08	787359	670.08	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20241022	0.0001	0.0001	0.0001	0.0001	416	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20241022	43.68	43.79	42.87	42.93	352613	42.93	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20241022	1.34	1.365	1.32	1.34	41005	1.34
KLXE.US	KLX Energy Services Holdings Inc	20241022	4.52	4.53	4.1858	4.24	207296	4.24	down	down	correct
KMDA.US	Kamada Ltd	20241022	5.4	5.4255	5.31	5.35	10624	5.35	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20241022	1.48	1.49	1.43	1.44	307239	1.44	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20241022	25.72	27	25.67	26.79	219773	26.79	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20241022	465.98	468.2197	457.66	458.81	104411	458.81	down	down	correct
KOD.US	Kodiak Sciences Inc	20241022	3.64	3.75	3.55	3.65	355424	3.65	up	up	correct
KOPN.US	Kopin Corporation	20241022	0.78	0.8067	0.7546	0.7937	737828	0.7937	up	up	correct
KOSS.US	Koss Corporation	20241022	7.76	7.88	7.51	7.61	101975	7.61	down	down	correct
KPLT.US	Katapult Holdings Inc	20241022	9.031	9.207	8.55	8.94	46215	8.94	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20241022	0.006	0.006	0.006	0.006	6650	0.006
KPRX.US	Kiora Pharmaceuticals Inc	20241022	3.42	3.5	3.42	3.49	12934	3.49	up	down	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20241022	0.8428	0.8701	0.8348	0.8509	218955	0.8509	up	down	incorrect
KRBP.US	Kiromic BioPharma Inc	20241022	1.1	1.1	0.91	0.91	4300	0.91	down	down	correct
KRKR.US	36Kr Holdings Inc	20241022	4.6	4.6	4.6	4.6	843	4.6
KRMD.US	Repro Med Systems Inc	20241022	2.52	2.54	2.46	2.46	20699	2.46	down	down	correct
KRNT.US	Kornit Digital Ltd	20241022	24.28	24.44	24.01	24.23	114504	24.23	down	down	correct
KRNY.US	Kearny Financial Corp	20241022	7.1	7.23	7.08	7.19	221661	7.19	up	up	correct
KRON.US	Kronos Bio Inc	20241022	0.95	0.97	0.9	0.9001	73027	0.9001	down	down	correct
KROS.US	Keros Therapeutics Inc	20241022	59.79	60.56	58.99	59.33	137583	59.33	down	down	correct
KRT.US	Karat Packaging Inc	20241022	27	27.04	26.6715	26.9	20333	26.9	down	up	incorrect
KRUS.US	Kura Sushi USA Inc	20241022	88.99	95.91	88.02	95.16	203224	95.16	up	up	correct
KRYS.US	Krystal Biotech Inc	20241022	177.64	177.64	174.24	175.2	142907	175.2	down	down	correct
KTCC.US	Key Tronic Corporation	20241022	5.8611	5.92	5.7501	5.85	16271	5.85	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20241022	24.6	24.67	24.21	24.3	522654	24.3	down	up	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20241022	4.33	4.39	4.2	4.23	15490	4.23	down	down	correct
KURA.US	Kura Oncology Inc	20241022	17.94	17.94	17.32	17.37	489200	17.37	down	down	correct
KVHI.US	KVH Industries Inc	20241022	4.53	4.64	4.53	4.63	34684	4.63	up	up	correct
KXIN.US	Kaixin Auto Holdings	20241022	0.166	0.167	0.155	0.157	74448	9.42	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20241022	46.48	48.58	45.75	48.37	305977	48.37	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20241022	0.5776	0.58	0.527	0.5687	68428	5.687	down	down	correct
KZR.US	Kezar Life Sciences Inc	20241022	0.7812	0.7923	0.775	0.78	12306	7.8	down	down	correct
LAKE.US	Lakeland Industries Inc	20241022	21.59	21.59	21.105	21.38	37349	21.38	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20241022	135.7	136.8	135.16	135.89	230269	135.89	up	up	correct
LANC.US	Lancaster Colony Corporation	20241022	172.35	175.88	171.27	175.6	208136	175.6	up	up	correct
LAND.US	Gladstone Land Corporation	20241022	13.3	13.33	13.26	13.27	132695	13.27	down	down	correct
LANDM.US	Gladstone Land Corporation	20241022	24.5	24.51	24.46	24.5	2793	24.5
LANDO.US	Gladstone Land Corporation	20241022	21.84	21.95	21.74	21.74	14900	21.74	down	up	incorrect
LARAX.US	LARAX	20241022	8.97	8.97	8.97	8.97	0	8.97
LARK.US	Landmark Bancorp Inc	20241022	20.1	20.27	20.1	20.27	560	20.27	up	up	correct
LASR.US	nLIGHT Inc	20241022	11.01	11.055	10.77	10.78	153571	10.78	down	down	correct
LAUR.US	Laureate Education Inc	20241022	15.54	15.68	15.36	15.62	625713	15.62	up	up	correct
LAZR.US	Luminar Technologies Inc	20241022	0.827	0.8387	0.8031	0.8139	25117221	0.8139	down	up	incorrect
LBPH.US	Longboard Pharmaceuticals Inc	20241022	59.28	59.4	59.25	59.4	1860369	59.4	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20241022	76.59	80.87	76.59	80.64	122100	80.64	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20241022	77.27	81.61	77.27	81.29	1083250	81.29	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20241022	23.9	23.9	23.9	23.9	1869	23.9
LBTYA.US	Liberty Global plc	20241022	20.64	21.07	20.56	20.95	2255700	20.95	up	up	correct
LBTYB.US	Liberty Global plc	20241022	21.6	21.6	21.6	21.6	0	21.6
LBTYK.US	Liberty Global plc	20241022	21.34	21.66	21.34	21.55	1526240	21.55	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20241022	2.57	2.66	2.56	2.61	47642800	2.61	up	down	incorrect
LCNB.US	LCNB Corp	20241022	15.29	15.31	15.0504	15.3	11467	15.3	up	down	incorrect
LCRDX.US	LCRDX	20241022	8.97	8.97	8.97	8.97	0	8.97
LCRUX.US	LCRUX	20241022	8.97	8.97	8.97	8.97	0	8.97
LCUT.US	Lifetime Brands Inc	20241022	6.17	6.17	6.03	6.06	43039	6.06	down	down	correct
LE.US	Lands' End Inc	20241022	16.34	16.77	16.25	16.75	132407	16.75	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20241022	198.64	198.64	194.425	195.77	201787	195.77	down	down	correct
LEDS.US	SemiLEDs Corporation	20241022	1.28	1.28	1.2401	1.241	960	1.241	down	down	correct
LEE.US	Lee Enterprises Incorporated	20241022	16.21	16.4496	14.8455	16.16	25697	16.16	down	down	correct
LEGH.US	Legacy Housing Corporation	20241022	25.59	25.835	25.13	25.33	39309	25.33	down	down	correct
LEGN.US	Legend Biotech Corporation	20241022	45.375	45.96	43.29	45.035	2124528	45.035	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20241022	45.71	45.71	45.71	45.71	0	45.71
LESL.US	Leslie's Inc	20241022	2.66	2.79	2.64	2.78	3570014	2.78	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20241022	2.75	2.87	2.7	2.76	100573	2.76	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20241022	0.8	0.8	0.76	0.76	1350	0.76	down	up	incorrect
LFMD.US	LifeMD Inc	20241022	4.61	4.61	4.41	4.42	291027	4.42	down	up	incorrect
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20241022	22.25	22.45	22.25	22.45	3600	22.45	up	down	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20241022	7.04	7.29	6.905	7.27	810455	7.27	up	up	correct
LFUS.US	Littelfuse Inc	20241022	253.17	254.32	249.8059	253.84	80477	253.84	up	up	correct
LFVN.US	LifeVantage Corporation	20241022	11.87	12.705	11.87	12.43	74646	12.43	up	up	correct
LGHL.US	Lion Group Holding Ltd	20241022	0.234	0.2475	0.2126	0.22	11557340	0.22	down	down	correct
LGHLW.US	Lion Financial Group Limited	20241022	0.0084	0.0084	0.0054	0.0078	311748	0.0078	down	down	correct
LGIH.US	LGI Homes Inc	20241022	107.63	107.63	104.35	105	210094	105	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20241022	106.19	106.51	104.29	106.5	68800	106.5	up	up	correct
LGO.US	Largo Resources Ltd	20241022	2.03	2.03	1.85	1.9	152514	1.9	down	down	correct
LGVN.US	Longeveron Inc	20241022	2.03	2.0732	1.97	2.05	249777	2.05	up	up	correct
LI.US	Li Auto Inc	20241022	26.03	26.99	25.91	26.09	6455947	26.09	up	up	correct
LIDR.US	Aeye Inc	20241022	1.16	1.2	1.16	1.17	36103	1.17	up	down	incorrect
LIDRW.US	AEye Inc	20241022	0.0077	0.008	0.0076	0.008	25504	0.008	up	up	correct
LILA.US	Liberty Latin America Ltd	20241022	9.68	9.755	9.53	9.66	428235	9.66	down	down	correct
LILAK.US	Liberty Latin America Ltd	20241022	9.56	9.655	9.43	9.52	586048	9.52	down	down	correct
LILM.US	Lilium NV	20241022	0.498	0.5	0.465	0.478	12239100	0.478	down	down	correct
LILMW.US	Lilium Equity Warrants	20241022	0.0625	0.0701	0.0625	0.0655	16573	0.0655	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20241022	12.35	12.38	12.155	12.31	69177	12.31	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20241022	9.47	9.9	9.35	9.9	137555	9.9	up	up	correct
LINK.US	Interlink Electronics Inc	20241022	3.31	3.4999	3.25	3.3	4707	3.3	down	down	correct
LIQT.US	LiqTech International Inc	20241022	2.33	2.3301	2.15	2.2	8002	2.2	down	down	correct
LITE.US	Lumentum Holdings Inc	20241022	65.9	67.72	65.2	66.54	1482721	66.54	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20241022	0.2971	0.3015	0.2807	0.285	120539	0.285	down	down	correct
LIVE.US	Live Ventures Incorporated	20241022	11.07	11.07	10.4475	10.4475	7307	10.4475	down	down	correct
LIVN.US	LivaNova PLC	20241022	52.73	53.39	52.47	53.33	199479	53.33	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20241022	1.92	2.13	1.92	2	23378	2	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20241022	0.0409	0.0409	0.0409	0.0409	600	0.0409
LTIFX.US	LTIFX	20241022	14.99	14.99	14.99	14.99	0	14.99
LKCO.US	Luokung Technology Corp	20241022	2.15	2.6	2.12	2.4	107817	2.4	up	up	correct
LKFN.US	Lakeland Financial Corporation	20241022	64.99	65.505	64.48	65.01	65012	64.5317	up	up	correct
LKQ.US	LKQ Corporation	20241022	38.6	38.6	37.39	37.48	3594286	37.48	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20241022	88.36	88.49	86.7	87.27	81301	87.27	down	up	incorrect
LMB.US	Limbach Holdings Inc	20241022	81.87	81.87	79.78	80.89	72938	80.89	down	down	correct
LMFA.US	LM Funding America Inc	20241022	2.81	2.8707	2.6	2.74	44908	2.74	down	down	correct
LMNR.US	Limoneira Company	20241022	26.59	27.15	26.59	27.06	22075	27.06	up	down	incorrect
LMPX.US	LMP Automotive Holdings Inc	20241022	0.16	0.16	0.16	0.16	2350	0.16
LNSR.US	LENSAR Inc	20241022	5.43	5.6041	5.2681	5.33	11575	5.33	down	down	correct
LNT.US	Alliant Energy Corporation	20241022	60.96	61.32	60.73	61.04	1272619	61.04	up	up	correct
LNTH.US	Lantheus Holdings Inc	20241022	112	113.465	111.1	112.63	443481	112.63	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20241022	5.4401	5.4407	5.3	5.35	24285	5.35	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20241022	47.34	47.58	46.21	46.77	146786	46.77	down	up	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20241022	12.92	13.14	12.7401	12.82	173543	12.82	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20241022	6.28	6.34	6.216	6.3	249500	6.3	up	up	correct
LOGI.US	Logitech International S.A	20241022	82.3401	84.7399	81.91	83.99	4129567	83.99	up	up	correct
LOOP.US	Loop Industries Inc	20241022	1.52	1.5799	1.52	1.538	21108	1.538	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20241022	131.94	132.8	130.69	132.23	103501	132.23	up	down	incorrect
LOVE.US	The Lovesac Company	20241022	28.69	29.29	28.39	29.06	200631	29.06	up	up	correct
LPCN.US	Lipocine Inc	20241022	5.52	5.52	5.3	5.5	11536	5.5	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20241022	255.06	257.82	254.465	256.08	513832	256.08	up	up	correct
LPRO.US	Open Lending Corporation	20241022	5.57	5.59	5.46	5.51	279776	5.51	down	down	correct
LPSN.US	LivePerson Inc	20241022	1.17	1.26	1.15	1.23	1689509	1.23	up	up	correct
LPTH.US	LightPath Technologies Inc	20241022	1.65	1.66	1.6037	1.64	26939	1.64	down	down	correct
LPTX.US	Leap Therapeutics Inc	20241022	2.98	3.1	2.82	3.04	235890	3.04	up	up	correct
LQDA.US	Liquidia Corporation	20241022	11.1	11.27	11	11.2	605403	11.2	up	up	correct
LQDT.US	Liquidity Services Inc	20241022	22	22.08	21.82	22.01	113516	22.01	up	down	incorrect
LRCX.US	Lam Research Corporation	20241022	72.67	73.405	71.43	73	13306990	73	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20241022	23.712	24.39	23.712	24.2438	6041	24.2438	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20241022	7.44	7.55	7.17	7.53	339450	7.53	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20241022	13.46	13.46	13.46	13.46	183	13.46
LSCC.US	Lattice Semiconductor Corporation	20241022	52.33	53.43	51.365	53.03	2423730	53.03	up	up	correct
LSEA.US	Landsea Homes Corporation	20241022	12.17	12.19	11.45	11.47	179019	11.47	down	down	correct
LSEAW.US	Landsea Homes Corporation	20241022	0.2401	0.25	0.2401	0.25	1526	0.25	up	up	correct
LSTR.US	Landstar System Inc	20241022	183.51	183.51	180.99	182.15	224001	182.15	down	down	correct
LTAFX.US	Altst Strgs Fd A	20241022	14.82	14.82	14.82	14.82	0	14.82
LTBR.US	Lightbridge Corporation	20241022	8.22	8.44	7.1	7.14	3390803	7.14	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20241022	13.94	13.94	13.94	13.94	0	13.94
LTCH.US	Latch Inc	20241022	0.42	0.57	0.42	0.45	660093	0.45	up	up	correct
LTRN.US	Lantern Pharma Inc	20241022	3.3	3.4999	3.12	3.39	49316	3.39	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20241022	0.409	0.45	0.407	0.43	323200	0.43	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20241022	4.1	4.1	4.1	4.1	0	4.1
LTRX.US	Lantronix Inc	20241022	4.26	4.28	4.115	4.14	183969	4.14	down	down	correct
LTRYW.US	Lottery Com	20241022	0.0088	0.0097	0.0088	0.0097	2000	0.0097	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20241022	0.8399	0.86	0.831	0.86	330213	0.86	up	down	incorrect
LULU.US	Lululemon Athletica Inc	20241022	298.24	304.49	296	298.88	2031000	298.88	up	up	correct
LUMO.US	Lumos Pharma Inc	20241022	3.94	4.36	3.92	3.95	43567	3.95	up	up	correct
LUNA.US	Luna Innovations Incorporated	20241022	1.95	1.99	1.72	1.77	160987	1.77	down	down	correct
LUNG.US	Pulmonx Corporation	20241022	6.18	6.215	6.01	6.13	164332	6.13	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20241022	1.6	1.6461	1.49	1.49	15981	1.49	down	down	correct
LVO.US	LiveOne Inc	20241022	0.6126	0.6456	0.5931	0.6234	340856	0.6234	up	up	correct
LVTX.US	Lava Therapeutics B.V	20241022	1.75	1.75	1.71	1.74	15748	1.74	down	up	incorrect
LWAY.US	Lifeway Foods Inc	20241022	26.62	26.85	26.34	26.48	31327	26.48	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20241022	4.03	4.09	3.48	3.49	1147790	3.49	down	down	correct
LX.US	LexinFintech Holdings Ltd	20241022	3.15	3.5893	3.13	3.33	6749043	3.33	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20241022	2.82	3	2.8	2.9	13500	2.9	up	up	correct
LYFT.US	Lyft Inc	20241022	14.06	14.14	13.73	13.76	7997153	13.76	down	up	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20241022	1.97	1.985	1.86	1.94	2880383	1.94	down	up	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20241022	1.09	1.17	1.09	1.15	457634	1.15	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20241022	0.25	0.2762	0.2416	0.252	3970168	0.252	up	up	correct
LYTS.US	LSI Industries Inc	20241022	16.45	16.45	16.19	16.41	60041	16.41	down	down	correct
LZ.US	LegalZoom.com Inc	20241022	6.93	6.97	6.78	6.9	816502	6.9	down	down	correct
MANH.US	Manhattan Associates Inc	20241022	295.02	296.52	292.2	292.32	759787	292.32	down	down	correct
MAPS.US	WM Technology Inc	20241022	0.8952	0.92	0.861	0.9014	1413074	0.9014	up	up	correct
MAPSW.US	WM Technology Inc	20241022	0.02	0.03	0.0195	0.0295	69823	0.0295	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20241022	10.88	10.88	10.88	10.88	0	10.88
MAQCU.US	Maquia Capital Acquisition Corporation	20241022	11.02	11.02	11.02	11.02	0	11.02
MAR.US	Marriott International Inc	20241022	264.8	265.89	263.35	265.5	1198100	265.5	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20241022	18.34	19.14	18.11	18.97	32373000	18.97	up	up	correct
MARK.US	Remark Holdings Inc	20241022	0.115	0.125	0.103	0.1031	514791	0.1031	down	down	correct
MARPS.US	Marine Petroleum Trust	20241022	4.1	4.135	4.1	4.1	1631	4.1
MASI.US	Masimo Corporation	20241022	143.04	144.605	141.9982	143.73	759601	143.73	up	up	correct
MASS.US	908 Devices Inc	20241022	3.48	3.56	3.38	3.43	87909	3.43	down	down	correct
MAT.US	Mattel Inc	20241022	18.36	18.38	18.08	18.11	2365210	18.11	down	down	correct
MATW.US	Matthews International Corporation	20241022	22.56	22.56	21.9	22.26	99046	22.26	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20241022	5.74	6.22	5.71	5.75	338234	5.75	up	up	correct
MBCN.US	Middlefield Banc Corp	20241022	27.04	27.8	27.04	27.66	12732	27.66	up	up	correct
MBIN.US	Merchants Bancorp	20241022	43.19	44.05	43.15	44.05	163800	44.05	up	up	correct
MBINN.US	Merchants Bancorp	20241022	23.21	23.59	23.05	23.3	9400	23.3	up	down	incorrect
MBINO.US	Merchants Bancorp	20241022	25.13	25.17	25.13	25.17	5300	25.17	up	up	correct
MBIO.US	Mustang Bio Inc	20241022	0.289	0.3357	0.2526	0.2821	20618600	0.2821	down	down	correct
MBNKP.US	Medallion Bank	20241022	25.4497	25.4497	25.43	25.43	522	25.43	down	down	correct
MBOT.US	Microbot Medical Inc	20241022	0.9433	1.02	0.9433	0.9952	202565	0.9952	up	up	correct
MBRX.US	Moleculin Biotech Inc	20241022	2.73	2.76	2.54	2.55	18655	2.55	down	down	correct
MBUU.US	Malibu Boats Inc	20241022	41.33	41.33	40.52	40.59	150425	40.59	down	down	correct
MBWM.US	Mercantile Bank Corporation	20241022	43.02	43.95	43.02	43.88	57536	43.88	up	down	incorrect
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20241022	11.69	11.69	11.69	11.69	0	11.69
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20241022	11.11	11.11	11.11	11.11	0	11.11
MCBS.US	MetroCity Bankshares Inc	20241022	30.22	30.62	30.11	30.62	22600	30.3898	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20241022	16.74	16.74	16.415	16.72	128006	16.72	down	down	correct
MCHP.US	Microchip Technology Incorporated	20241022	74.6	75.66	74.4	75.43	4572979	75.43	up	up	correct
MCHX.US	Marchex Inc	20241022	1.8	1.8	1.76	1.785	7007	1.785	down	down	correct
MCRB.US	Seres Therapeutics Inc	20241022	0.8125	0.83	0.7755	0.7825	929944	0.7825	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20241022	73.71	73.92	73.33	73.76	56970	73.76	up	up	correct
MDB.US	MongoDB Inc	20241022	270.16	270.905	263.22	264.44	1115230	264.44	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20241022	208.2	209.4	202.42	203.59	332917	203.59	down	down	correct
MDIA.US	MediaCo Holding Inc	20241022	1.711	1.95	1.71	1.72	60896	1.72	up	down	incorrect
MDJH.US	MDJM Ltd	20241022	0.5549	0.6049	0.55	0.5949	196857	0.5949	up	up	correct
MDLZ.US	Mondelez International Inc	20241022	70.25	71.39	70.05	71.35	5687600	71.35	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20241022	12.0147	12.0147	12.0147	12.0147	396	12.0147
MDRRP.US	Medalist Diversified REIT Inc	20241022	24.25	24.25	24.25	24.25	100	24.25
MDRX.US	Allscripts Healthcare Solutions Inc	20241022	9.04	9.1	8.91	9.05	126411	9.05	up	up	correct
MDWD.US	MediWound Ltd	20241022	17.21	17.5408	16.93	17.21	22364	17.21
MDXG.US	MiMedx Group Inc	20241022	5.67	5.75	5.64	5.72	250281	5.72	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20241022	2	2.05	1.99	2	55556	2
ME.US	23andMe Holding Co. Class A Common Stock	20241022	4.89	4.92	4.8206	4.85	184403	4.85	down	down	correct
MEDP.US	Medpace Holdings Inc	20241022	305	330.48	302.01	326.54	1371494	326.54	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20241022	6.6	7.19	6.5	7.19	14309	7.19	up	up	correct
MEIP.US	MEI Pharma Inc	20241022	2.75	2.79	2.75	2.75	18756	2.75
MELI.US	MercadoLibre Inc	20241022	2077.92	2090.01	2061.02	2067.82	188605	2067.82	down	down	correct
MEOH.US	Methanex Corporation	20241022	40.5	40.88	40.26	40.54	285916	40.54	up	up	correct
MERC.US	Mercer International Inc	20241022	6.22	6.35	6.14	6.17	477589	6.17	down	down	correct
MESA.US	Mesa Air Group Inc	20241022	0.94	0.9898	0.89	0.94	481100	0.94
MESO.US	Mesoblast Limited	20241022	9.51	9.675	9.39	9.435	94249	9.435	down	down	correct
METC.US	Ramaco Resources Inc	20241022	10.59	10.61	10.24	10.36	266529	10.36	down	down	correct
METCL.US	METCL	20241022	25.81	25.82	25.81	25.82	600	25.82	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20241022	1.51	1.51	1.4593	1.5	63103	1.5	down	down	correct
MFIN.US	Medallion Financial Corp	20241022	9.07	9.12	8.9501	9	27841	9	down	down	correct
MGEE.US	MGE Energy Inc	20241022	91.72	91.72	90.255	90.82	67252	90.82	down	up	incorrect
MGIC.US	Magic Software Enterprises Ltd	20241022	11.47	11.51	11.225	11.32	34421	11.32	down	down	correct
MGNI.US	Magnite Inc	20241022	11.92	12.095	11.904	12.07	1023721	12.07	up	up	correct
MGNX.US	MacroGenics Inc	20241022	3.84	3.9	3.745	3.9	540646	3.9	up	up	correct
MGPI.US	MGP Ingredients Inc	20241022	58.28	59.74	56.5	57.5	1034085	57.5	down	down	correct
MGRC.US	McGrath RentCorp	20241022	103.94	107.12	103.8	105.98	179703	105.98	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20241022	5.95	6.0266	5.85	5.98	247469	5.98	up	down	incorrect
MGYR.US	Magyar Bancorp Inc	20241022	12.31	12.31	12.3	12.3	840	12.3	down	down	correct
MHLD.US	Maiden Holdings Ltd	20241022	1.73	1.76	1.7	1.71	75117	1.71	down	up	incorrect
MIDD.US	The Middleby Corporation	20241022	137.75	137.75	135.98	136.86	353202	136.86	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20241022	1.58	1.68	1.51	1.67	327502	1.67	up	up	correct
MIND.US	MIND Technology Inc	20241022	3.55	3.59	3.47	3.5861	60508	3.5861	up	up	correct
MINM.US	Minim Inc. Common Stock	20241022	1.61	1.6505	1.59	1.59	1605	1.59	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20241022	39.32	40.065	39.13	39.68	145175	39.68	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20241022	1.46	1.49	1.43	1.47	157259	1.47	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20241022	11.11	11.11	11.11	11.11	0	11.11
MITAU.US	Coliseum Acquisition Corp. Unit	20241022	11.1	11.1	11.1	11.1	0	11.1
MITK.US	Mitek Systems Inc	20241022	9.01	9.18	8.9	9.04	380798	9.04	up	up	correct
MKSI.US	MKS Instruments Inc	20241022	100.74	100.79	99.35	99.88	897994	99.88	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20241022	0.671	0.69	0.5261	0.605	6987842	0.605	down	up	incorrect
MKTX.US	MarketAxess Holdings Inc	20241022	284.44	291.8	282.9901	290.23	395144	290.23	up	down	incorrect
MLAB.US	Mesa Laboratories Inc	20241022	132.54	134.91	131.06	134	33817	134	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20241022	6.96	6.99	6.85	6.9	1567050	6.9	down	down	correct
MLKN.US	MillerKnoll Inc	20241022	24.49	24.55	24.2163	24.37	595106	24.37	down	down	correct
MMAT.US	Meta Materials Inc	20241022	0.151	0.151	0.11	0.1305	4709	0.1305	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20241022	3.982	4	3.98	3.99	76238	3.99	up	up	correct
MMSI.US	Merit Medical Systems Inc	20241022	95.43	95.795	94.415	95.59	194686	95.59	up	down	incorrect
MMYT.US	MakeMyTrip Limited	20241022	104.5	105.355	102.75	102.99	474677	102.99	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20241022	1.96	1.98	1.96	1.96	6268	1.96
MNDY.US	monday.com Ltd. Ordinary Shares	20241022	289	290.1699	287.48	289.38	285109	289.38	up	up	correct
MNKD.US	MannKind Corporation	20241022	6.56	6.719	6.56	6.64	935226	6.64	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20241022	6.46	6.4874	6.15	6.31	533862	6.31	down	down	correct
MNOV.US	MediciNova Inc	20241022	1.7	1.81	1.7	1.81	12143	1.81	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20241022	5.5	5.5	5.15	5.25	39096	5.25	down	down	correct
MNRO.US	Monro Inc	20241022	27.23	27.4	26.92	27.32	457191	27.32	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20241022	17.51	17.95	17.5	17.95	10306	17.95	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20241022	23.98	23.98	23.7	23.91	3322	23.91	down	down	correct
MNST.US	Monster Beverage Corporation	20241022	53.73	53.84	53.25	53.6	2317260	53.6	down	up	incorrect
MNTK.US	Montauk Renewables Inc	20241022	5.48	5.6	5.48	5.55	87375	5.55	up	up	correct
MNTS.US	Momentus Inc	20241022	0.601	0.6298	0.5955	0.6116	866767	0.6116	up	down	incorrect
MNTSW.US	Momentus Inc	20241022	0.011	0.0121	0.01	0.0113	41098	0.0113	up	down	incorrect
MNTX.US	Manitex International Inc	20241022	5.69	5.7	5.68	5.69	97732	5.69
MODV.US	ModivCare Inc	20241022	14.57	14.85	13.97	14.03	196329	14.03	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20241022	28.86	29.34	28.86	29.11	41425	29.11	up	up	correct
MOGO.US	Mogo Inc	20241022	1.05	1.07	1.04	1.045	34361	1.045	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20241022	7.3	7.6	6.23	6.57	109956	6.57	down	down	correct
MOMO.US	Momo Inc	20241022	6.88	7.18	6.83	7.055	1223855	7.055	up	down	incorrect
MORN.US	Morningstar Inc	20241022	341.89	343.76	340.3001	343.42	60536	343.42	up	up	correct
MOTS.US	Motus GI Holdings Inc	20241022	0.0015	0.0015	0.0015	0.0015	132	0.0015
MOVE.US	Movano Inc	20241022	0.319	0.33	0.2801	0.322	17185	4.83	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20241022	5.91	5.92	5.62	5.66	17057	5.66	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20241022	30.51	30.84	30.51	30.75	20106	30.75	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20241022	878.46	882.53	869.95	876.81	391014	876.81	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20241022	5.16	5.24	5.09	5.12	1733322	5.12	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20241022	0.68	0.68	0.49	0.49	1400	0.49	down	down	correct
MRAM.US	Everspin Technologies Inc	20241022	5.95	6.07	5.88	6.03	202042	6.03	up	up	correct
MRBK.US	Meridian Corporation	20241022	12.91	13.05	12.9	13.05	11869	13.05	up	up	correct
MRCC.US	Monroe Capital Corporation	20241022	8.12	8.126	7.79	7.94	125100	7.94	down	up	incorrect
MRCY.US	Mercury Systems Inc	20241022	34.45	34.63	33.76	34.31	426782	34.31	down	down	correct
MREO.US	Mereo BioPharma Group plc	20241022	4.5	4.595	4.32	4.37	623431	4.37	down	down	correct
MRIN.US	Marin Software Incorporated	20241022	2.25	2.28	2.18	2.21	32551	2.21	down	down	correct
MRKR.US	Marker Therapeutics Inc	20241022	3.65	5.02	3.65	4.54	177527	4.54	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20241022	3.01	3.1	2.98	3.0052	6566	3.0052	down	up	incorrect
MRNA.US	Moderna Inc	20241022	53.67	54.789	52.81	53.4	3559700	53.4	down	up	incorrect
MRNS.US	Marinus Pharmaceuticals Inc	20241022	1.84	1.84	1.72	1.75	649604	1.75	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20241022	2.1	2.1101	1.935	2.05	610013	2.05	down	down	correct
MRTN.US	Marten Transport Ltd	20241022	15.59	15.85	15.47	15.73	253806	15.73	up	up	correct
MRUS.US	Merus N.V	20241022	51.56	53.37	50.81	53.19	424596	53.19	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20241022	8.48	8.535	7.805	7.88	1675820	7.88	down	up	incorrect
MRVL.US	Marvell Technology Inc	20241022	81.2	83.65	81.2	83.35	8795086	83.35	up	up	correct
MS.US	PO	20241022	20.38	20.53	20.21	20.42	126919	20.42	up	up	correct
MSBI.US	Midland States Bancorp Inc	20241022	22.91	23.12	22.91	23.08	45328	23.08	up	up	correct
MSEX.US	Middlesex Water Company	20241022	64.52	64.96	64.2832	64.66	47167	64.66	up	up	correct
MSFIX.US	The Multi	20241022	11.56	11.56	11.56	11.56	0	11.56
MSFT.US	Microsoft Corporation	20241022	418.49	430.5793	418.04	427.51	25482199	427.51	up	up	correct
MSGM.US	Motorsport Games Inc	20241022	1.44	1.44	1.4	1.41	14782	1.41	down	down	correct
MSTR.US	MicroStrategy Incorporated	20241022	216.21	221.4	212.084	219.7	13758060	219.7	up	down	incorrect
MSVB.US	Mid	20241022	14.34	14.34	14.34	14.34	0	14.34
MTC.US	Mmtec Inc	20241022	0.3892	0.4086	0.3801	0.3876	1067628	0.3876	down	down	correct
MTCH.US	Match Group Inc	20241022	37.86	37.9	37.49	37.76	2157495	37.76	down	down	correct
MTEM.US	Molecular Templates Inc	20241022	0.75	0.765	0.6601	0.7069	843410	0.7069	down	up	incorrect
MTEX.US	Mannatech Incorporated	20241022	8	8	8	8	18	8
MTLS.US	Materialise NV	20241022	5.19	5.27	5.14	5.18	70976	5.18	down	down	correct
MTRX.US	Matrix Service Company	20241022	11.53	11.65	11.38	11.47	88715	11.47	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20241022	113.7	115.09	113.06	113.79	530911	113.79	up	up	correct
MTTR.US	Matterport Inc	20241022	4.81	4.82	4.76	4.81	1543662	4.81
MU.US	Micron Technology Inc	20241022	108.24	108.515	106.37	107.82	13758060	107.82	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20241022	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20241022	2.74	3.05	2.67	2.95	2101569	2.95	up	up	correct
MVBF.US	MVB Financial Corp	20241022	19.39	19.88	19.39	19.54	10291	19.54	up	up	correct
MVIS.US	MicroVision Inc	20241022	1.11	1.14	1.1	1.11	1911200	1.11
MVST.US	Microvast Holdings Inc	20241022	0.2116	0.2259	0.2116	0.22	1640020	0.22	up	up	correct
MVSTW.US	Microvast Holdings Inc	20241022	0.0185	0.0225	0.0185	0.019	14279	0.019	up	down	incorrect
MXCT.US	MaxCyte Inc.	20241022	3.74	3.875	3.64	3.84	240205	3.84	up	up	correct
MYFW.US	First Western Financial Inc	20241022	21	21.07	20.72	20.82	24835	20.82	down	down	correct
MYGN.US	Myriad Genetics Inc	20241022	22.47	22.76	22.33	22.62	369484	22.62	up	up	correct
MYNA.US	Mynaric AG American Depository Shares	20241022	1.26	1.28	1.21	1.26	33542	1.26
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20241022	0.29	0.318	0.28	0.3053	1792438	0.3053	up	up	correct
MYPS.US	Playstudios Inc	20241022	1.43	1.495	1.42	1.46	99156	1.46	up	up	correct
MYPSW.US	MYPSW	20241022	0.018	0.018	0.018	0.018	100	0.018
MYRG.US	MYR Group Inc	20241022	122.24	122.24	119.12	119.3	129955	119.3	down	down	correct
MYSZ.US	My Size Inc	20241022	1.78	1.85	1.65	1.78	23017	1.78
NAII.US	Natural Alternatives International Inc	20241022	4.3904	4.475	4.31	4.4172	5768	4.4172	up	up	correct
NAOV.US	NanoVibronix Inc	20241022	0.56	0.5844	0.52	0.549	78676	0.549	down	down	correct
NARI.US	Inari Medical Inc	20241022	43.78	44.62	43.64	44.44	684716	44.44	up	up	correct
NATH.US	Nathan's Famous Inc	20241022	84.7	87.37	84.16	86.5	14600	86.5	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20241022	12.99	13.035	12.6	12.6	54971	12.6	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20241022	2.801	2.82	2.736	2.78	253901	2.78	down	down	correct
NAVI.US	Navient Corporation	20241022	15.2	15.37	15.11	15.32	544979	15.32	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20241022	115.68	117.2	115.68	116.78	576884	116.78	up	down	incorrect
NBN.US	Northeast Bank	20241022	85.16	85.97	84.36	84.74	28206	84.74	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20241022	10.93	10.93	10.93	10.93	0	10.93
NBSTU.US	Newbury Street Acquisition Corporation	20241022	10.51	10.51	10.51	10.51	0	10.51
NBTB.US	NBT Bancorp Inc	20241022	43.93	44.32	43.625	44.3	100349	44.3	up	up	correct
NBTX.US	Nanobiotix S.A	20241022	4.87	5.065	4.87	5.065	1669	5.065	up	down	incorrect
NCMI.US	National CineMedia Inc	20241022	6.92	6.95	6.74	6.935	259134	6.935	up	up	correct
NCNA.US	NuCana plc	20241022	1.88	1.9111	1.8201	1.85	114016	1.85	down	down	correct
NCNO.US	nCino Inc	20241022	37.44	37.86	36.93	36.95	1047200	36.95	down	up	incorrect
NCSM.US	NCS Multistage Holdings Inc	20241022	18.11	18.43	17.52	17.61	7597	17.61	down	down	correct
NCTY.US	The9 Limited	20241022	8.7	8.8395	8.55	8.7202	55045	8.7202	up	down	incorrect
NDAQ.US	Nasdaq Inc	20241022	73.73	74.455	73.53	74.29	2365322	74.29	up	up	correct
NDLS.US	Noodles & Company	20241022	1.16	1.19	1.135	1.17	102452	1.17	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20241022	0.2282	0.648	0.227	0.4181	366694781	0.4181	up	up	correct
NDSN.US	Nordson Corporation	20241022	253.11	253.11	249.385	251.11	199162	251.11	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20241022	27.84	28.21	27.73	27.98	91939	27.98	up	up	correct
NEGG.US	Newegg Commerce Inc	20241022	0.6096	0.62	0.6002	0.6075	385017	0.6075	down	down	correct
NEO.US	NeoGenomics Inc	20241022	13.14	13.34	13.01	13.22	791726	13.22	up	up	correct
NEOG.US	Neogen Corporation	20241022	13.99	14.125	13.88	13.99	1133093	13.99
NEON.US	Neonode Inc	20241022	8.63	8.675	8.34	8.44	151240	8.44	down	down	correct
NEPH.US	Nephros Inc	20241022	1.43	1.455	1.42	1.4323	2092	1.4323	up	up	correct
NERV.US	Minerva Neurosciences Inc	20241022	2.53	2.56	2.46	2.48	6109	2.48	down	down	correct
NESR.US	National Energy Services Reunited Corp	20241022	9.7	9.89	9.43	9.45	936100	9.45	down	up	incorrect
NESRW.US	NESRW	20241022	0.85	0.95	0.85	0.95	5103	0.95	up	up	correct
NEWT.US	Newtek Business Services Corp	20241022	13.45	13.7	13.31	13.53	375818	13.53	up	up	correct
NEXI.US	NexImmune Inc	20241022	0.221	0.256	0.221	0.256	480	0.256	up	up	correct
NEXT.US	NextDecade Corporation	20241022	5.5	5.59	5.42	5.5	695632	5.5
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20241022	11.6	11.96	11.6	11.94	121772	11.94	up	up	correct
NFE.US	New Fortress Energy Inc	20241022	8.93	9.085	8.52	8.58	5020258	8.58	down	down	correct
NFLX.US	Netflix Inc	20241022	765.27	769.7	761.12	764.24	2987252	764.24	down	down	correct
NHTC.US	Natural Health Trends Corp	20241022	5.9	5.96	5.8	5.89	10459	5.89	down	down	correct
NICE.US	NICE Ltd	20241022	179.75	179.75	176.215	177.55	449259	177.55	down	up	incorrect
NICHX.US	NICHX	20241022	27.27	27.27	27.27	27.27	0	27.27
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20241022	11.1	11.9781	11.0001	11.32	133713	11.32	up	up	correct
NIU.US	Niu Technologies	20241022	2.58	2.81	2.54	2.615	555021	2.615	up	up	correct
NKLA.US	Nikola Corporation	20241022	4.06	4.36	4.02	4.27	4994900	4.27	up	up	correct
NKSH.US	National Bankshares Inc	20241022	29.77	29.99	29.01	29.99	4818	29.99	up	up	correct
NKTR.US	Nektar Therapeutics	20241022	1.4	1.45	1.39	1.44	705300	1.44	up	up	correct
NKTX.US	Nkarta Inc	20241022	4.19	4.22	4.04	4.16	911994	4.16	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20241022	5	5.1768	4.75	4.84	10678	4.84	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20241022	0.015	0.015	0.015	0.015	500	0.015
NMFC.US	New Mountain Finance Corporation	20241022	11.62	11.62	11.53	11.57	292290	11.57	down	down	correct
NMIH.US	NMI Holdings Inc	20241022	39.29	39.72	38.93	39.45	354195	39.45	up	up	correct
NMRD.US	Nemaura Medical Inc	20241022	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20241022	14.57	14.74	14.48	14.59	661760	14.59	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20241022	0.8468	0.92	0.8468	0.9199	136570	0.9199	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20241022	3.15	3.4	3.1	3.35	1144684	3.35	up	up	correct
NNBR.US	NN Inc	20241022	4.1	4.19	4.04	4.06	65876	4.06	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20241022	2.34	2.4	2.31	2.39	1149000	2.39	up	up	correct
NNOX.US	Nano	20241022	5.99	6.09	5.96	6.04	465768	6.04	up	up	correct
NODK.US	NI Holdings Inc	20241022	15.56	15.58	15.24	15.55	18925	15.55	down	down	correct
NOTV.US	Inotiv Inc	20241022	1.69	1.76	1.65	1.76	93875	1.76	up	up	correct
NOVT.US	Novanta Inc	20241022	174.63	174.63	171.43	172	111814	172	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20241022	37	37	37	37	0	37
NOVVU.US	Nova Vision Acquisition Corp. Unit	20241022	41	41	41	41	0	41
NPABU.US	New Providence Acquisition Corp. II Unit	20241022	12.5	12.5	12.5	12.5	0	12.5
NPCE.US	NeuroPace Inc	20241022	6.07	6.2	5.97	6	56700	6	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20241022	2.96	3	2.75	2.88	10256	2.88	down	up	incorrect
NRC.US	National Research Corporation	20241022	18.71	18.845	18.265	18.69	68530	18.69	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20241022	12.06	12.16	10.93	11.02	1093270	11.02	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20241022	68.23	69.4	68.23	69.4	7959	69.4	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20241022	25.12	25.81	25.1	25.52	331507	25.52	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20241022	16.52	16.52	16.52	16.52	0	16.52
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20241022	16.73	16.73	16.73	16.73	0	16.73
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20241022	16.75	16.75	16.75	16.75	0	16.75
NRXP.US	NRx Pharmaceuticals Inc	20241022	1.24	1.29	1.12	1.2	342253	1.2	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20241022	0.0498	0.0498	0.0498	0.0498	101	0.0498
NSIT.US	Insight Enterprises Inc	20241022	220.13	220.81	215.85	216.51	467458	216.51	down	down	correct
NSPR.US	InspireMD Inc	20241022	2.5	2.56	2.49	2.49	34312	2.49	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20241022	40.85	41.15	40.32	40.38	164027	40.38	down	down	correct
NSYS.US	Nortech Systems Incorporated	20241022	11.975	12.685	11.975	12.5	6396	12.5	up	up	correct
NTAP.US	NetApp Inc	20241022	124	124.115	118.4201	119.75	1786605	119.75	down	up	incorrect
NTCT.US	NetScout Systems Inc	20241022	21.18	21.39	21.095	21.39	328948	21.39	up	up	correct
NTES.US	NetEase Inc	20241022	80.5	81.49	80.3	81.04	1066760	81.04	up	up	correct
NTGR.US	NETGEAR Inc	20241022	21.16	21.22	20.8233	20.97	147409	20.97	down	down	correct
NTIC.US	Northern Technologies International Corporation	20241022	12.35	12.35	12.11	12.29	8291	12.2215	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20241022	20.67	21.12	20.22	21.08	1543851	21.08	up	up	correct
NTNX.US	Nutanix Inc	20241022	62.37	62.76	61.39	61.4	791328	61.4	down	down	correct
NTRA.US	Natera Inc	20241022	120.07	121.245	118.63	119.95	718800	119.95	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20241022	6.13	6.37	5.52	5.82	18822	5.82	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20241022	1.15	1.15	1.15	1.15	3	1.15
NTRS.US	Northern Trust Corporation	20241022	95.16	96.12	94.88	95.79	1346558	95.79	up	up	correct
NTRSO.US	Northern Trust Corporation	20241022	23.04	23.21	22.96	23.07	13900	23.07	up	up	correct
NTWK.US	NetSol Technologies Inc	20241022	3.1101	3.1101	3.03	3.095	17751	3.095	down	down	correct
NURO.US	NeuroMetrix Inc	20241022	4.48	4.56	4.3601	4.39	10622	4.39	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20241022	100.48	103.62	100.48	102.51	195612	102.51	up	up	correct
NUWE.US	Nuwellis Inc	20241022	2.09	2.4	1.9011	2.36	1565714	2.36	up	up	correct
NUZE.US	NuZee Inc	20241022	1.66	1.7299	1.2	1.23	3583483	1.23	down	down	correct
NVAX.US	Novavax Inc	20241022	10.14	10.35	10.01	10.12	3532303	10.12	down	down	correct
NVCR.US	NovoCure Limited	20241022	16.21	16.41	15.87	16.15	644109	16.15	down	down	correct
NVDA.US	NVIDIA Corporation	20241022	142.91	144.42	141.78	143.59	226311594	143.59	up	up	correct
NVEC.US	NVE Corporation	20241022	79.9	79.9	78.21	79.02	10867	79.02	down	down	correct
NVEE.US	NV5 Global Inc	20241022	23.38	23.48	23.1932	23.22	243884	23.22	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20241022	33.5	33.545	33.48	33.49	437472	33.49	down	down	correct
NVFY.US	Nova LifeStyle Inc	20241022	1.4	1.41	1.2	1.32	33775	1.32	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20241022	185.58	188	182.01	182.45	368913	182.45	down	down	correct
NVNO.US	enVVeno Medical Corp	20241022	3.38	3.46	3.35	3.46	54793	3.46	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20241022	0.2269	0.2409	0.2094	0.2299	1658667	0.2299	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20241022	2.55	2.655	2.54	2.6	2021585	2.6	up	up	correct
NVVE.US	Nuvve Holding Corp	20241022	4.34	4.35	4.02	4.2	123800	4.2	down	down	correct
NVVEW.US	Nuvve Holding Corp	20241022	0.0356	0.0356	0.031	0.0334	22985	0.0334	down	down	correct
NWBI.US	Northwest Bancshares Inc	20241022	13.21	13.26	13.0875	13.22	679654	13.22	up	up	correct
NWE.US	NorthWestern Corporation	20241022	55.07	55.375	54.6131	55	640276	55	down	down	correct
NWFL.US	Norwood Financial Corp	20241022	26.99	27.19	26.99	27.19	1725	27.19	up	up	correct
NWL.US	Newell Brands Inc	20241022	7.72	7.72	7.49	7.53	7136366	7.53	down	down	correct
NWPX.US	Northwest Pipe Company	20241022	44.57	44.72	44.06	44.65	12525	44.65	up	up	correct
NWS.US	News Corporation	20241022	28.05	28.05	27.66	27.85	986400	27.85	down	down	correct
NWSA.US	News Corporation	20241022	26.28	26.43	25.99	26.11	1902056	26.11	down	down	correct
NXPI.US	NXP Semiconductors N.V	20241022	229.42	232.49	227.6429	231.52	2173649	231.52	up	up	correct
NXST.US	Nexstar Media Group Inc	20241022	171.57	173.305	170	170.38	235763	170.38	down	up	incorrect
NXTC.US	NextCure Inc	20241022	1.34	1.42	1.34	1.41	114282	1.41	up	up	correct
NXTP.US	Nextplay Technologies Inc	20241022	0.0023	0.0023	0.0023	0.0023	0	0.0023
NYMT.US	New York Mortgage Trust Inc	20241022	5.38	5.39	5.28	5.31	825320	5.31	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20241022	21.56	21.79	21.56	21.6	4700	21.6	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20241022	24.52	24.69	24.48	24.66	16700	24.66	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20241022	23.47	23.56	23.36	23.503	13500	23.503	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20241022	9.5	9.67	9.5	9.67	12759	9.67	up	up	correct
OB.US	Outbrain Inc	20241022	4.6	4.62	4.526	4.53	35258	4.53	down	up	incorrect
OBLG.US	Oblong Inc	20241022	4.05	4.184	3.81	3.81	129238	3.81	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20241022	54.26	56.89	53.8	56.89	15700	56.89	up	up	correct
OCAX.US	OCA Acquisition Corp	20241022	11.22	11.22	11.22	11.22	0	11.22
OCAXU.US	OCA Acquisition Corp	20241022	10	10	10	10	0	10
OCAXW.US	OCA Acquisition Corp	20241022	0.0494	0.0494	0.0255	0.0255	1200	0.0255	down	down	correct
OCC.US	Optical Cable Corporation	20241022	2.43	2.43	2.3	2.3	10650	2.3	down	up	incorrect
OCCI.US	OFS Credit Company Inc	20241022	7.27	7.33	7.1	7.19	531102	7.19	down	down	correct
OCCIO.US	OFS Credit Company Inc	20241022	24.63	24.94	24.63	24.94	1100	24.94	up	up	correct
OCFC.US	OceanFirst Financial Corp	20241022	17.86	18.67	17.76	18.14	206784	18.14	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20241022	25.2	25.2	25.2	25.2	500	25.2
OCG.US	Oriental Culture Holding LTD	20241022	1.52	1.52	1.47	1.47	2047	1.47	down	down	correct
OCGN.US	Ocugen Inc	20241022	0.9362	0.95	0.906	0.93	3631272	0.93	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20241022	16.57	16.57	16.21	16.24	642578	16.24	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20241022	11.3	11.4613	11.08	11.3	653089	11.3
OCUP.US	Ocuphire Pharma Inc	20241022	1.32	1.34	1.312	1.33	252350	1.33	up	up	correct
OCX.US	OncoCyte Corporation	20241022	3.13	3.13	3.04	3.08	11307	3.08	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20241022	196.69	200.935	195	199.55	1547641	199.55	up	up	correct
ODP.US	The ODP Corporation	20241022	30.7	30.885	30.33	30.82	385592	30.82	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20241022	0.95	0.9802	0.942	0.9707	104726	0.9707	up	up	correct
OFED.US	Oconee Federal Financial Corp	20241022	14.47	14.47	14.47	14.47	0	14.47
OFIX.US	Orthofix Medical Inc	20241022	16.11	16.23	15.7875	16.03	130994	16.03	down	down	correct
OFLX.US	Omega Flex Inc	20241022	49.23	49.58	48.9	49.09	18200	49.09	down	down	correct
OFS.US	OFS Capital Corporation	20241022	8.25	8.25	8.1	8.13	30970	8.13	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20241022	22.439	22.44	22.439	22.44	600	22.44	up	up	correct
OGI.US	OrganiGram Holdings Inc	20241022	1.76	1.88	1.73	1.86	891262	1.86	up	up	correct
OKTA.US	Okta Inc	20241022	73.76	74.325	73.6	74.03	1070585	74.03	up	up	correct
OLB.US	The OLB Group Inc	20241022	2.18	2.3499	2.09	2.28	18866	2.28	up	up	correct
OLED.US	Universal Display Corporation	20241022	203.54	206.19	202.0001	205.27	261379	205.27	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20241022	92.88	92.88	91.12	91.79	1076246	91.79	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20241022	12.04	12.48	11.85	12.46	237665	12.46	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20241022	2.05	2.09	2.02	2.03	2185860	2.03	down	down	correct
OM.US	Outset Medical Inc	20241022	0.59	0.59	0.5423	0.5642	777891	0.5642	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20241022	68.28	68.67	67.46	67.98	44562	67.98	down	down	correct
OMCL.US	Omnicell Inc	20241022	40.32	41.45	40.32	41.1	354500	41.1	up	up	correct
OMER.US	Omeros Corporation	20241022	4.06	4.28	4.06	4.24	175375	4.24	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20241022	0.5864	0.6	0.5799	0.5975	292143	0.5975	up	down	incorrect
OMGA.US	Omega Therapeutics Inc. Common Stock	20241022	1.07	1.45	1.01	1.39	1120517	1.39	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20241022	14.99	15.05	13.81	14.14	21745	14.14	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20241022	0.17	0.17	0.151	0.155	10764	0.155	down	up	incorrect
ON.US	ON Semiconductor Corporation	20241022	66.67	67.06	65.68	66.54	6921400	66.54	down	up	incorrect
ONB.US	Old National Bancorp	20241022	18.7	19.105	18.5	18.87	2191453	18.87	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20241022	1.97	2.0124	1.65	1.7011	247440	1.7011	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20241022	1.29	1.29	1.2	1.27	491827	1.27	down	down	correct
ONDS.US	Ondas Holdings Inc	20241022	0.92	0.9399	0.8613	0.901	123916	0.901	down	down	correct
ONEW.US	OneWater Marine Inc	20241022	21.82	21.82	21.02	21.21	106752	21.21	down	down	correct
ONVO.US	Organovo Holdings Inc	20241022	0.47	0.48	0.445	0.461	48237	0.461	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20241022	11.31	11.31	11.31	11.31	0	11.31
OPBK.US	OP Bancorp	20241022	12.9	13.33	12.9	13.305	16128	13.305	up	down	incorrect
OPCH.US	Option Care Health Inc	20241022	30.32	30.77	30.24	30.34	733638	30.34	up	up	correct
OPEN.US	Opendoor Technologies Inc	20241022	1.79	1.83	1.76	1.78	15963580	1.78	down	up	incorrect
OPGN.US	OpGen Inc	20241022	1.71	1.71	1.71	1.71	986	1.71
OPHC.US	OptimumBank Holdings Inc	20241022	4.59	4.59	4.544	4.56	35749	4.56	down	down	correct
OPI.US	Office Properties Income Trust	20241022	2	2.005	1.94	1.96	530874	1.9497	down	up	incorrect
OPINL.US	Office Properties Income Trust	20241022	14.63	14.63	14.055	14.341	10500	14.341	down	down	correct
OPK.US	OPKO Health Inc	20241022	1.44	1.46	1.44	1.46	1523759	1.46	up	up	correct
OPOF.US	Old Point Financial Corporation	20241022	19.2	19.65	19.2	19.625	2514	19.625	up	up	correct
OPRA.US	Opera Limited	20241022	15.42	15.97	15.3001	15.95	448193	15.95	up	up	correct
OPRT.US	Oportun Financial Corporation	20241022	2.6	2.64	2.55	2.63	49936	2.63	up	up	correct
OPRX.US	OptimizeRx Corporation	20241022	6.04	6.1	5.835	6.01	175502	6.01	down	down	correct
OPT.US	Opthea Limited	20241022	4.84	4.84	4.2	4.46	32551	4.46	down	down	correct
OPTN.US	OptiNose Inc	20241022	0.77	0.8035	0.77	0.7904	88628	0.7904	up	up	correct
ORGN.US	Origin Materials Inc	20241022	1.41	1.42	1.39	1.4	335847	1.4	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20241022	0.0985	0.0988	0.0925	0.095	21306	0.095	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20241022	3.1	3.15	3.055	3.1	166588	3.1
ORGS.US	Orgenesis Inc	20241022	1.53	1.55	1.1	1.22	235150	1.22	down	up	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20241022	9.08	9.17	8.68	8.71	213050	8.71	down	down	correct
OWSCX.US	OWSCX	20241022	19.39	19.39	19.39	19.39	0	19.39
ORLY.US	O'Reilly Automotive Inc	20241022	1199.35	1211.95	1194	1205.38	293300	1205.38	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20241022	2.32	2.37	2.32	2.37	59368	2.37	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20241022	36.29	36.6	36.2	36.4	51851	36.4	up	down	incorrect
OSBC.US	Old Second Bancorp Inc	20241022	16.3	16.57	16.25	16.56	240354	16.4999	up	up	correct
OSIS.US	OSI Systems Inc	20241022	143.87	143.87	140.195	140.59	134601	140.59	down	down	correct
OSPN.US	OneSpan Inc	20241022	15.07	15.12	14.98	15.01	183392	15.01	down	down	correct
OSS.US	One Stop Systems Inc	20241022	2.6	2.6173	2.25	2.35	96231	2.35	down	down	correct
OSUR.US	OraSure Technologies Inc	20241022	4.1	4.15	4.062	4.09	484372	4.09	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20241022	16.88	17.02	16.685	16.95	192780	16.95	up	up	correct
OTEX.US	Open Text Corporation	20241022	33.49	33.74	33.175	33.57	568718	33.57	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20241022	5.68	5.78	5.49	5.54	279146	5.54	down	down	correct
OTLY.US	Oatly Group AB	20241022	0.8208	0.83	0.806	0.8261	1127512	0.8261	up	up	correct
OTRK.US	Ontrak Inc	20241022	2.1	2.22	2.0109	2.11	138392	2.11	up	up	correct
OTRKP.US	Ontrak Inc	20241022	0.2679	0.2679	0.2679	0.2679	1000	0.2679
OTTR.US	Otter Tail Corporation	20241022	77.87	78.5	76.89	77.07	147226	77.07	down	down	correct
OUST.US	WT	20241022	0.065	0.067	0.051	0.059	50340	0.059	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20241022	23.7	24	23.3	23.3	12160	23.0873	down	down	correct
OVID.US	Ovid Therapeutics Inc	20241022	1.18	1.21	1.17	1.19	96183	1.19	up	up	correct
OVLY.US	Oak Valley Bancorp	20241022	26.47	27.17	26.465	27.17	11716	27.17	up	up	correct
OXBR.US	Oxbridge Re Holdings Limited	20241022	2.72	2.93	2.65	2.65	6930	2.65	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20241022	5.22	5.23	5.21	5.22	1842000	5.22
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20241022	24.34	24.366	24.33	24.33	1200	24.33	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20241022	24.08	24.105	24.056	24.105	3000	24.105	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20241022	2.92	2.92	2.88	2.9	298994	2.9	down	up	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20241022	23.15	23.15	23.15	23.15	0	23.15
OXSQZ.US	Oxford Square Capital Corp.	20241022	24.469	24.469	24.45	24.45	500	24.45	down	down	correct
OZK.US	Bank OZK	20241022	42.9	43.85	42.64	43.82	729569	43.82	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20241022	19.34	19.601	19.34	19.46	37600	19.46	up	up	correct
PAA.US	Plains All American Pipeline L.P	20241022	17.08	17.2	17.0706	17.11	1447093	17.11	up	down	incorrect
PAAS.US	Pan American Silver Corp	20241022	25.36	26.045	25.13	25.85	5590559	25.85	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20241022	1.84	1.85	1.75	1.8	3570315	1.8	down	down	correct
PAGP.US	Plains GP Holdings L.P	20241022	18.29	18.35	18.2197	18.23	558523	18.23	down	up	incorrect
PAHC.US	Phibro Animal Health Corporation	20241022	23.73	24.21	23.7	24.18	158228	24.18	up	up	correct
PALI.US	Palisade Bio Inc	20241022	3.85	3.9	3.6505	3.7	45071	3.7	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20241022	2.17	2.17	1.82	2.11	149134	2.11	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20241022	6.36	6.43	6.345	6.36	106102	6.36
PANW.US	Palo Alto Networks Inc. Common Stock	20241022	374.72	379.27	371.31	376.1	1583721	376.1	up	up	correct
PASG.US	Passage Bio Inc	20241022	0.5885	0.6284	0.57	0.591	417421	0.591	up	up	correct
PATK.US	Patrick Industries Inc	20241022	140	140	136.54	136.71	114330	136.71	down	up	incorrect
PAVM.US	PAVmed Inc	20241022	1.12	1.1201	1.0504	1.08	23122	1.08	down	down	correct
PAX.US	Patria Investments Limited	20241022	11.32	11.3499	11.168	11.22	595215	11.22	down	down	correct
PAYS.US	PaySign Inc	20241022	3.75	3.83	3.72	3.75	187500	3.75
PAYO.US	Payoneer Global Inc. Common Stock	20241022	8.35	8.555	8.3107	8.49	1753820	8.49	up	up	correct
PAYX.US	Paychex Inc	20241022	140.47	141.64	139.55	141.34	1305251	141.34	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20241022	14.98	15.54	14.63	14.63	5600	14.63	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20241022	11.22	11.4	11.12	11.31	20919	11.31	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20241022	17.2	17.7	16.8601	17.6	5127	17.6	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20241022	0.319	0.3447	0.319	0.3435	5495	0.3435	up	up	correct
PBPB.US	Potbelly Corporation	20241022	8.41	8.42	8.0988	8.15	84223	8.15	down	down	correct
PBYI.US	Puma Biotechnology Inc	20241022	2.81	2.89	2.777	2.84	115173	2.84	up	up	correct
PCAR.US	PACCAR Inc	20241022	106.215	107	100.01	104.79	7366841	104.79	down	down	correct
PCB.US	PCB Bancorp	20241022	17.65	18.11	17.61	18.11	8200	18.11	up	up	correct
PCH.US	PotlatchDeltic Corporation	20241022	42.66	42.66	41.98	42.01	335242	42.01	down	down	correct
PCRX.US	Pacira BioSciences Inc	20241022	17.32	17.69	17.09	17.63	575001	17.63	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20241022	1.41	1.42	1.34	1.34	28253	1.34	down	down	correct
PCT.US	PureCycle Technologies Inc	20241022	11.14	11.35	10.87	11.19	1794579	11.19	up	down	incorrect
PCTTU.US	PureCycle Technologies Inc	20241022	12.5	12.5	12.5	12.5	0	12.5
PCTTW.US	PureCycle Technologies Inc	20241022	3.5	3.5001	3.5	3.5001	1200	3.5001	up	up	correct
PCTY.US	Paylocity Holding Corporation	20241022	175	177.71	172.65	175.12	469049	175.12	up	up	correct
PCVX.US	Vaxcyte Inc	20241022	114.57	115.5399	111.88	112.66	894763	112.66	down	down	correct
PCYO.US	Pure Cycle Corporation	20241022	10.82	10.87	10.77	10.82	12190	10.82
PDCO.US	Patterson Companies Inc	20241022	21.4	21.4	20.965	21.32	1031699	21.32	down	up	incorrect
PDD.US	Pinduoduo Inc	20241022	128.22	135.26	127.03	128.51	16078900	128.51	up	up	correct
PDEX.US	Pro	20241022	28.01	28.44	27.77	28.44	9485	28.44	up	down	incorrect
PDFS.US	PDF Solutions Inc	20241022	29.51	29.5463	29.13	29.28	88875	29.28	down	down	correct
PDLB.US	PDL Community Bancorp	20241022	11.48	11.5432	11.475	11.51	14244	11.51	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20241022	3.12	3.33	3.12	3.26	260613	3.26	up	up	correct
PDSKX.US	PDSKX	20241022	26.06	26.06	26.06	26.06	0	26.06
PDSRX.US	PDSRX	20241022	25.93	25.93	25.93	25.93	0	25.93
PDSYX.US	PDSYX	20241022	26.36	26.36	26.36	26.36	0	26.36
PEB.US	PH	20241022	20.54	20.55	20.31	20.52	13513	20.52	down	up	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20241022	25.36	25.36	25.12	25.28	4969	25.28	down	down	correct
PEBO.US	Peoples Bancorp Inc	20241022	31.2	31.2	29.92	30.61	114992	30.61	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20241022	36.51	37.05	36.45	36.89	597847	36.89	up	up	correct
PEGA.US	Pegasystems Inc	20241022	71.13	71.46	70.4451	70.5	597274	70.5	down	down	correct
PENN.US	Penn National Gaming Inc	20241022	18.31	18.93	18.04	18.88	2735004	18.88	up	up	correct
PEP.US	PepsiCo Inc	20241022	174.51	174.95	173.505	174.37	3790452	174.37	down	down	correct
PERI.US	Perion Network Ltd	20241022	8.11	8.13	7.99	8.13	134847	8.13	up	down	incorrect
PESI.US	Perma	20241022	14.41	14.55	13.88	14.37	88004	14.37	down	down	correct
PETQ.US	PetIQ Inc	20241022	30.98	30.99	30.96	30.97	780574	30.97	down	down	correct
PETS.US	PetMed Express Inc	20241022	3.9	4.23	3.82	4.1	382199	4.1	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20241022	0.5	0.5054	0.5	0.5054	10040	0.5054	up	down	incorrect
PETZ.US	TDH Holdings Inc	20241022	1.24	1.3299	1.24	1.3	38126	1.3	up	up	correct
PFALX.US	PFALX	20241022	7.22	7.22	7.22	7.22	0	7.22
PFBC.US	Preferred Bank	20241022	81.95	84.575	81.455	84.43	68268	84.43	up	up	correct
PFC.US	Premier Financial Corp	20241022	23.81	24.42	23.81	24.42	66689	24.42	up	up	correct
PFFLX.US	PFFLX	20241022	7.22	7.22	7.22	7.22	0	7.22
PFG.US	Principal Financial Group Inc	20241022	89.27	90.34	89.09	89.92	828253	89.92	up	up	correct
PFIE.US	Profire Energy Inc	20241022	1.66	1.73	1.66	1.68	64790	1.68	up	up	correct
PFIS.US	Peoples Financial Services Corp	20241022	46.6	47.38	46.5739	47.38	6768	47.38	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20241022	7.22	7.22	7.22	7.22	0	7.22
PFLT.US	PennantPark Floating Rate Capital Ltd	20241022	11.87	11.879	11.425	11.45	2400770	11.45	down	down	correct
PFMT.US	Performant Financial Corporation	20241022	3.87	4	3.83	3.9	50984	3.9	up	up	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20241022	11.06	11.06	11.06	11.06	39	11.06
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20241022	0.0289	0.0298	0.0125	0.0174	22286	0.0174	down	down	correct
PFX.US	Phenixfin Corporation	20241022	48.01	49	48.01	48.8	945	48.8	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20241022	22.5	22.7199	22.47	22.6401	6216	22.6401	up	up	correct
PGC.US	Peapack	20241022	28.55	29.18	28.36	28.97	56729	28.97	up	up	correct
PGEN.US	Precigen Inc	20241022	0.93	0.9499	0.911	0.9372	364245	0.9372	up	up	correct
PGNY.US	Progyny Inc	20241022	16.37	16.38	16.025	16.13	1020475	16.13	down	down	correct
PHAR.US	Pharming Group NV	20241022	9.14	9.26	8.3453	8.9367	5803	8.9367	down	up	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20241022	15.5	16.68	15.5	16.59	1482112	16.59	up	up	correct
PIIVX.US	PIIVX	20241022	40.29	40.29	40.29	40.29	0	40.29
PHIO.US	Phio Pharmaceuticals Corp	20241022	3.16	3.29	3.04	3.13	25615	3.13	down	down	correct
PHUN.US	Phunware Inc	20241022	9.3	13.37	9.03	11.64	64735400	11.64	up	up	correct
PHVS.US	Pharvaris N.V	20241022	22.65	22.65	21.89	22.36	42223	22.36	down	up	incorrect
PI.US	Impinj Inc	20241022	227.13	228.29	221.65	223.5	771620	223.5	down	down	correct
PINC.US	Premier Inc	20241022	19.86	20.07	19.68	20.01	680732	20.01	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20241022	16.63	16.8287	16.3517	16.4232	23533	16.4232	down	down	correct
PIXY.US	ShiftPixy Inc	20241022	8.28	8.59	7.75	8.19	177029	8.19	down	down	correct
PKBK.US	Parke Bancorp Inc	20241022	20.7901	20.985	20.7901	20.85	5004	20.85	up	up	correct
PKOH.US	Park	20241022	29.76	29.77	29.3001	29.44	11748	29.44	down	down	correct
PLAB.US	Photronics Inc	20241022	23.44	23.57	23.26	23.54	439570	23.54	up	down	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20241022	34.81	35.13	33.72	34.55	1330731	34.55	down	down	correct
PLBC.US	Plumas Bancorp	20241022	42.89	43.296	42.26	42.5	23647	42.5	down	up	incorrect
PLBY.US	PLBY Group Inc	20241022	0.87	0.8979	0.8	0.8488	701034	0.8488	down	down	correct
PLCE.US	The Children's Place Inc	20241022	11.14	11.21	10.71	11.1	384470	11.1	down	down	correct
PLL.US	Piedmont Lithium Inc	20241022	10.39	12.22	10.3101	12.14	1054106	12.14	up	up	correct
PLMR.US	Palomar Holdings Inc	20241022	95.2	95.43	93.65	95.34	57338	95.34	up	up	correct
PLPC.US	Preformed Line Products Company	20241022	122.04	124	121.2	123.6	7704	123.6	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20241022	14.58	14.81	14.21	14.63	220112	14.63	up	up	correct
PLSE.US	Pulse Biosciences Inc	20241022	17.69	18.18	17.36	17.63	70531	17.63	down	up	incorrect
PLTK.US	Playtika Holding Corp	20241022	7.51	7.745	7.5	7.74	392350	7.74	up	down	incorrect
PLUG.US	Plug Power Inc	20241022	2.35	2.42	2.21	2.22	45597367	2.22	down	down	correct
PLUS.US	ePlus inc	20241022	96.8	97.74	95.935	96.96	109640	96.96	up	up	correct
PLXS.US	Plexus Corp	20241022	135.13	135.975	134.3154	134.78	90779	134.78	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20241022	8.63	8.705	8.55	8.64	783905	8.64	up	down	incorrect
PMAAX.US	PMAAX	20241022	10.48	10.48	10.48	10.48	0	10.48
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20241022	1.9678	1.9678	1.805	1.83	26200	1.83	down	down	correct
PMD.US	Psychemedics Corporation	20241022	2.321	2.33	2.32	2.33	19257	2.33	up	up	correct
PMFLX.US	PMFLX	20241022	10.48	10.48	10.48	10.48	0	10.48
PMT.US	PC	20241022	21.2	21.29	20.95	21.06	36235	21.06	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20241022	23.23	23.785	22.89	23.66	24780	23.66	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20241022	1.6	1.755	1.592	1.71	368232	1.71	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20241022	1.66	3	1.66	2.03	1619886	2.03	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20241022	101.82	103.025	101.15	102.75	214878	102.75	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20241022	24.85	24.9099	24.78	24.86	14588	24.86	up	up	correct
PNNT.US	PennantPark Investment Corporation	20241022	6.99	7.01	6.9648	7	369950	7	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20241022	162.27	167.57	162.27	167	4220	167	up	up	correct
PNTG.US	The Pennant Group Inc	20241022	33	33.6	32.51	33.34	206561	33.34	up	up	correct
POAI.US	Predictive Oncology Inc	20241022	0.6599	0.6599	0.6404	0.65	30837	0.65	down	up	incorrect
PODD.US	Insulet Corporation	20241022	236.48	237.24	233.1901	236.6	568506	236.6	up	up	correct
POLA.US	Polar Power Inc	20241022	0.47	0.475	0.4416	0.453	38924	0.453	down	down	correct
POOL.US	Pool Corporation	20241022	357.36	357.36	349.93	350.78	299846	350.78	down	up	incorrect
POWI.US	Power Integrations Inc	20241022	62.88	62.945	62.17	62.36	239992	62.36	down	down	correct
POWL.US	Powell Industries Inc	20241022	275.99	278	264.73	267.09	365771	267.09	down	down	correct
POWW.US	AMMO Inc	20241022	1.24	1.2699	1.17	1.18	883542	1.18	down	down	correct
POWWP.US	AMMO Inc	20241022	22.45	22.45	20.54	21.5565	9852	21.5565	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20241022	25.61	25.76	25.395	25.71	812490	25.71	up	up	correct
PPBT.US	Purple Biotech Ltd	20241022	4.4	4.85	4.2656	4.5	20300	4.5	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20241022	44.57	44.84	44.2	44.74	730582	44.74	up	up	correct
PPIH.US	Perma	20241022	12.91	13.2	12.72	13.2	19686	13.2	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20241022	5.98	6.23	5.88	6.15	54598	6.15	up	down	incorrect
PPTA.US	Midas Gold Corp.	20241022	10.5	10.71	10.33	10.69	307618	10.69	up	down	incorrect
PRAA.US	PRA Group Inc	20241022	19.54	19.875	19.39	19.54	188073	19.54
PRAX.US	Praxis Precision Medicines Inc	20241022	72.67	73.6896	71.89	72.25	102351	72.25	down	down	correct
PRCH.US	Porch Group Inc	20241022	1.42	1.43	1.34	1.38	570402	1.38	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20241022	68.04	68.99	67.42	68.11	484242	68.11	up	down	incorrect
PRDEX.US	PREDEX Funds	20241022	23.4	23.4	23.4	23.4	0	23.4
PRDO.US	Perdoceo Education Corporation	20241022	20.6	20.87	20.58	20.84	297253	20.84	up	down	incorrect
PRFX.US	PainReform Ltd	20241022	0.84	0.8696	0.752	0.81	1486300	0.81	down	down	correct
PRGS.US	Progress Software Corporation	20241022	65.43	65.94	65.2	65.41	368181	65.41	down	down	correct
PRIM.US	Primoris Services Corporation	20241022	63.14	63.72	62.39	62.39	485348	62.39	down	down	correct
PRIVX.US	Sharespost 100 Fund	20241022	39.57	39.57	39.57	39.57	0	39.57
PRLD.US	Prelude Therapeutics Incorporated	20241022	1.78	1.8	1.7	1.76	196727	1.76	down	down	correct
PRLVX.US	PRLVX	20241022	38.88	38.88	38.88	38.88	0	38.88
PROC.US	Procaps Group S.A. Ordinary Shares	20241022	1.9	1.9	1.9	1.9	164	1.9
PROCW.US	Procaps Group S.A. Warrants	20241022	0.024	0.025	0.024	0.024	10666	0.024
PROF.US	Profound Medical Corp	20241022	7.48	7.62	7.44	7.44	45839	7.44	down	up	incorrect
PROV.US	Provident Financial Holdings Inc	20241022	14.57	15.4	14.53	15.11	12879	15.11	up	down	incorrect
PTC.US	PTC Inc	20241022	183.96	184.52	181.7	182.93	425874	182.93	down	down	correct
PRPH.US	ProPhase Labs Inc	20241022	2.4	2.4466	2.3106	2.44	16129	2.44	up	up	correct
PRPL.US	Purple Innovation Inc	20241022	0.9	0.91	0.89	0.9	287187	0.9
PRPO.US	Precipio Inc	20241022	6.5	6.6	6.25	6.4	37272	6.4	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20241022	4.05	4.05	3.58	3.78	1068302	3.78	down	down	correct
PRTA.US	Prothena Corporation plc	20241022	16.42	16.7	16.25	16.55	300585	16.55	up	up	correct
PRTC.US	PureTech Health plc	20241022	19.24	21.2	19.24	21.19	9439	21.19	up	up	correct
PRTG.US	Portage Biotech Inc	20241022	5.73	5.98	5.73	5.94	14394	5.94	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20241022	5.95	6.01	5.74	5.82	59147	5.82	down	down	correct
PRTS.US	CarParts.com Inc	20241022	0.76	0.7675	0.728	0.7371	457041	0.7371	down	down	correct
PRVA.US	Privia Health Group Inc	20241022	17.79	17.95	17.59	17.63	453994	17.63	down	down	correct
PSA.US	PQ	20241022	19.07	19.15	18.86	19.09	5240	19.09	up	down	incorrect
PSEC.US	Prospect Capital Corporation	20241022	5.34	5.38	5.29	5.33	2120533	5.27	down	down	correct
PSHG.US	Performance Shipping Inc	20241022	1.9	2.08	1.87	2.04	215100	2.04	up	up	correct
PSMT.US	PriceSmart Inc	20241022	91.84	92.5	91.36	92.4	94838	92.4	up	up	correct
PSNL.US	Personalis Inc	20241022	4.69	4.825	4.69	4.7	241285	4.7	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20241022	18.04	18.04	18.04	18.04	0	18.04
PSTV.US	Plus Therapeutics Inc	20241022	1.4	1.4199	1.35	1.3827	16224	1.3827	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20241022	2.49	2.51	2.445	2.5	206810	2.5	up	up	correct
PT.US	Pintec Technology Holdings Limited	20241022	1.0077	1.03	0.9762	1.01	43607	1.01	up	down	incorrect
PTCT.US	PTC Therapeutics Inc	20241022	38.21	40.085	38.21	39.32	653696	39.32	up	up	correct
PTDEX.US	PREDEX	20241022	23.47	23.47	23.47	23.47	0	23.47
PTEN.US	Patterson	20241022	7.96	8.006	7.85	7.86	9894471	7.86	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20241022	45.38	46.53	45.33	46.44	310130	46.44	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20241022	0.68	0.7	0.623	0.6411	39672	0.6411	down	up	incorrect
PTLO.US	Portillo's Inc. Class A Common Stock	20241022	12.53	12.56	12.27	12.36	574070	12.36	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20241022	18.5	18.53	18.39	18.52	23900	18.52	up	up	correct
PTON.US	Peloton Interactive Inc	20241022	5.658	5.885	5.315	5.65	18659811	5.65	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20241022	0.43	0.43	0.356	0.364	1028500	0.364	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20241022	15.76	15.935	15.51	15.58	25526	15.58	down	up	incorrect
PTVE.US	Pactiv Evergreen Inc	20241022	11.92	12.01	11.74	11.79	160474	11.79	down	down	correct
PUBM.US	PubMatic Inc	20241022	15.16	15.36	15.1562	15.3	248618	15.3	up	down	incorrect
PUCK.US	Goal Acquisitions Corp	20241022	11.01	11.01	11.01	11.01	0	11.01
PUCKU.US	Goal Acquisitions Corp	20241022	10.85	10.85	10.85	10.85	0	10.85
PULM.US	Pulmatrix Inc	20241022	2.04	2.068	1.96	1.99	17976	1.99	down	down	correct
PVBC.US	Provident Bancorp Inc	20241022	10.79	10.79	10.58	10.62	21362	10.62	down	up	incorrect
PWDEX.US	PREDEX	20241022	23.47	23.47	23.47	23.47	0	23.47
PWOD.US	Penns Woods Bancorp Inc	20241022	24.81	25.01	24.415	24.85	6753	24.85	up	up	correct
PWP.US	Perella Weinberg Partners	20241022	21.77	21.78	21.47	21.65	258957	21.65	down	down	correct
PXLW.US	Pixelworks Inc	20241022	0.8283	0.8291	0.7	0.7805	460985	0.7805	down	down	correct
PXS.US	Pyxis Tankers Inc	20241022	4.91	4.92	4.85	4.85	11825	4.85	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20241022	24.9701	24.9701	24.9701	24.9701	0	24.9701
PYCR.US	Paycor HCM Inc. Common Stock	20241022	14.23	14.49	14.08	14.33	618379	14.33	up	up	correct
PYPD.US	PolyPid Ltd	20241022	3.5	3.6	3.4	3.45	15700	3.45	down	down	correct
PYPL.US	PayPal Holdings Inc	20241022	80.05	81.42	80.04	80.91	7571300	80.91	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20241022	3.7	3.73	3.48	3.51	786071	3.51	down	up	incorrect
PZZA.US	Papa John's International Inc	20241022	54.06	54.06	51.73	52.01	942832	52.01	down	down	correct
QCOM.US	QUALCOMM Incorporated	20241022	169.01	173.48	168.23	173.18	7313047	173.18	up	down	incorrect
QCRH.US	QCR Holdings Inc	20241022	77.65	79.11	77.64	78.96	40355	78.96	up	up	correct
QDEL.US	Quidel Corporation	20241022	39.83	40.115	39.46	39.65	365875	39.65	down	down	correct
QFIN.US	360 DigiTech Inc	20241022	33.8	34.59	33.42	34.31	2621346	34.31	up	up	correct
QH.US	Quhuo Limited	20241022	1.46	1.52	1.45	1.48	50345	1.48	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20241022	2.86	2.875	2.805	2.81	109975	2.81	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20241022	0.177	0.1816	0.1724	0.1768	183752	0.1768	down	down	correct
QLYS.US	Qualys Inc	20241022	123.93	123.96	122.43	123.45	254051	123.45	down	down	correct
QMCO.US	Quantum Corporation	20241022	5	5.8	4.745	4.95	135930	4.95	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20241022	0.8245	0.839	0.7471	0.7519	972832	0.7519	down	down	correct
QNST.US	QuinStreet Inc	20241022	18.91	19.03	18.4	18.61	236655	18.61	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20241022	25.28	25.42	25.16	25.39	81800	25.39	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20241022	8.25	8.25	8	8.2	26882	8.2	down	down	correct
QRTEA.US	Qurate Retail Inc	20241022	0.5505	0.578	0.55	0.5694	1107434	0.5694	up	up	correct
QRTEB.US	Qurate Retail Inc	20241022	3.4	3.4	3.4	3.4	523	3.4
QRTEP.US	Qurate Retail Inc	20241022	39.75	40.02	39.61	39.8	32200	39.8	up	down	incorrect
QRVO.US	Qorvo Inc	20241022	101.21	101.48	99.7	100.8	1082500	100.8	down	down	correct
QSI.US	Quantum	20241022	0.79	0.8259	0.79	0.8001	301830	0.8001	up	up	correct
QSIAW.US	Quantum	20241022	0.0769	0.0769	0.0601	0.0699	23320	0.0699	down	down	correct
QTRX.US	Quanterix Corporation	20241022	12.19	12.53	12.15	12.52	254464	12.52	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20241022	1.18	1.18	1.07	1.13	3123207	1.13	down	down	correct
QUIK.US	QuickLogic Corporation	20241022	8.1	8.22	7.97	8.16	71607	8.16	up	up	correct
QURE.US	uniQure N.V	20241022	6.65	6.86	6.26	6.65	987471	6.65
RAIL.US	FreightCar America Inc	20241022	12.75	12.92	12.5001	12.66	235555	12.66	down	down	correct
RAND.US	Rand Capital Corporation	20241022	16.775	16.775	16.775	16.775	150	16.775
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20241022	2.5	2.55	2.35	2.38	1570187	2.38	down	up	incorrect
RAPT.US	RAPT Therapeutics Inc	20241022	1.67	1.79	1.66	1.79	172693	1.79	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20241022	54.04	55.175	53.77	54.79	374760	54.79	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20241022	2.77	2.99	2.77	2.99	72088	2.99	up	down	incorrect
RBB.US	RBB Bancorp	20241022	22.29	23.105	22.045	22.8	48013	22.8	up	up	correct
RBBN.US	Ribbon Communications Inc	20241022	3.4	3.43	3.32	3.42	244000	3.42	up	up	correct
RBCAA.US	Republic Bancorp Inc	20241022	65.456	67.96	65.456	67.96	11779	67.96	up	up	correct
RBCN.US	Rubicon Technology Inc	20241022	1.27	1.27	1.26	1.26	1400	1.26	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20241022	9.1	9.1899	9	9	4856	9	down	up	incorrect
RCAT.US	Red Cat Holdings Inc	20241022	2.98	2.981	2.775	2.85	1246421	2.85	down	down	correct
RCEL.US	AVITA Medical Inc	20241022	10.11	10.71	10.11	10.64	43443	10.64	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20241022	9.72	9.72	9.72	9.72	0	9.72
RCICX.US	Resource Credit Income Fund Class C	20241022	9.83	9.83	9.83	9.83	0	9.83
RCIIX.US	Resource Credit Income Fund Class I Shar	20241022	9.73	9.73	9.73	9.73	0	9.73
RCILX.US	RCILX	20241022	9.72	9.72	9.72	9.72	0	9.72
RCIWX.US	Resource Credit Income Fund Class W Shar	20241022	9.71	9.71	9.71	9.71	0	9.71
RCKT.US	Rocket Pharmaceuticals Inc	20241022	17.7	18.25	17.42	17.7	684914	17.7
RCKY.US	Rocky Brands Inc	20241022	27.9	28.15	27.09	27.65	19311	27.65	down	down	correct
RCM.US	R1 RCM Inc	20241022	14.24	14.25	14.23	14.235	1201071	14.235	down	up	incorrect
RCMT.US	RCM Technologies Inc	20241022	21.36	21.55	20.97	21.445	43949	21.445	up	up	correct
RCON.US	Recon Technology Ltd	20241022	3.45	3.45	3.2801	3.375	6585	3.375	down	down	correct
RDCM.US	RADCOM Ltd	20241022	11.08	11.08	10.81	10.97	7652	10.97	down	down	correct
RDFN.US	Redfin Corporation	20241022	10.39	10.74	10.205	10.49	4353168	10.49	up	down	incorrect
RDHL.US	RedHill Biopharma Ltd	20241022	8.7	8.8999	8.28	8.34	11166	8.34	down	down	correct
RDI.US	Reading International Inc	20241022	1.61	1.61	1.29	1.32	90832	1.32	down	down	correct
RDIB.US	Reading International Inc	20241022	6.98	7.5	6.825	6.84	36337	6.84	down	down	correct
RDNT.US	RadNet Inc	20241022	66.75	67.905	66.595	67.59	264299	67.59	up	up	correct
RDUS.US	Radius Health Inc	20241022	17.1	17.1	16.74	16.92	102789	16.92	down	down	correct
RDVT.US	Red Violet Inc	20241022	30.3	30.3	29.57	29.58	35970	29.58	down	down	correct
RDWR.US	Radware Ltd	20241022	23.24	23.365	22.92	23.06	79004	23.06	down	down	correct
REAL.US	The RealReal Inc	20241022	2.98	3.06	2.92	3.01	936150	3.01	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20241022	5.14	5.37	5.14	5.33	356523	5.33	up	up	correct
REE.US	REE Automotive Ltd.	20241022	7.5	8.1	7.5	7.98	40004	7.98	up	up	correct
REED.US	Reed's Inc	20241022	1.21	1.21	1.18	1.18	2400	1.18	down	down	correct
REFR.US	Research Frontiers Incorporated	20241022	2	2.02	2	2.02	25504	2.02	up	up	correct
REG.US	Regency Centers Corporation	20241022	71.52	72.38	71.28	71.87	560933	71.87	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20241022	963	972.75	919.42	962.34	1511700	962.34	down	up	incorrect
REKR.US	Rekor Systems Inc	20241022	1.1	1.2202	1.1	1.18	1565458	1.18	up	up	correct
RELI.US	Reliance Global Group Inc	20241022	2.44	2.44	2.3204	2.36	19046	2.36	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20241022	13.76	13.8	13.64	13.71	37646	13.71	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20241022	14.74	14.85	14.37	14.51	1394782	14.51	down	up	incorrect
REPL.US	Replimune Group Inc	20241022	11.25	12.04	11.2	11.97	461701	11.97	up	up	correct
RETO.US	ReTo Eco	20241022	1.15	1.15	1.11	1.115	23884	1.115	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20241022	29.82	29.93	29.68	29.86	345829	29.86	up	down	incorrect
RFIL.US	RF Industries Ltd	20241022	4.03	4.0967	4.03	4.0666	5657	4.0666	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20241022	4.8661	5.31	4.8661	5.04	15556	5.04	up	down	incorrect
RGCO.US	RGC Resources Inc	20241022	19.8	20.355	19.8	20.24	5808	20.24	up	up	correct
RGEN.US	Repligen Corporation	20241022	145	150.15	142.1434	144.14	925381	144.14	down	down	correct
RGLD.US	Royal Gold Inc	20241022	154.18	154.55	153.02	154.27	244551	154.27	up	down	incorrect
RGLS.US	Regulus Therapeutics Inc	20241022	1.5	1.54	1.435	1.49	178452	1.49	down	down	correct
RGNX.US	REGENXBIO Inc	20241022	10.27	10.32	9.41	9.59	486799	9.59	down	up	incorrect
RILYM.US	RILYM	20241022	23.551	23.551	23.254	23.46	33500	23.46	down	down	correct
RGP.US	Resources Connection Inc	20241022	8.46	8.48	8.31	8.36	353992	8.36	down	down	correct
RIBT.US	RiceBran Technologies	20241022	0.004	0.005	0.004	0.005	10335	0.005	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20241022	43.19	43.28	42.2344	43.27	74709	43.27	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20241022	14.78	14.99	14.51	14.86	67537	14.86	up	up	correct
RILY.US	B. Riley Financial Inc	20241022	6.09	6.3085	5.925	5.98	1537607	5.98	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20241022	18.09	18.09	17.56	17.73	3200	17.73	down	down	correct
RILYN.US	B. Riley Financial Inc	20241022	12.35	12.39	12.14	12.29	30297	12.29	down	down	correct
RILYP.US	B. Riley Financial Inc	20241022	9.21	9.65	9.21	9.44	9608	8.9967	up	down	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20241022	10.254	10.333	10.153	10.262	24000	10.262	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20241022	9.79	9.87	9.63	9.68	56200	9.68	down	down	correct
RIOT.US	Riot Blockchain Inc	20241022	9.59	9.965	9.3	9.92	15335810	9.92	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20241022	10.07	10.53	10.005	10.49	25223580	10.49	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20241022	3.4	3.999	3.4	3.6	14991	3.6	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20241022	11.21	11.5199	11.03	11.16	10455700	11.16	down	down	correct
RLAY.US	Relay Therapeutics Inc	20241022	6.35	6.69	6.34	6.66	980955	6.66	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20241022	3.62	3.7003	3.32	3.64	159026	3.64	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20241022	1.09	1.12	1.06	1.08	127142	1.08	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20241022	13.04	13.04	12.82	13	5800	13	down	down	correct
RMBL.US	RumbleON Inc	20241022	5.02	5.08	4.855	4.89	37311	4.89	down	down	correct
RMBS.US	Rambus Inc	20241022	41.37	41.66	40.93	41.59	605381	41.59	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20241022	2.375	2.6053	2.3604	2.42	8439	2.42	up	up	correct
RMNI.US	Rimini Street Inc	20241022	1.74	1.76	1.69	1.69	121864	1.69	down	down	correct
RMR.US	The RMR Group Inc	20241022	24.83	24.97	24.7	24.88	61417	24.4262	up	up	correct
RMTI.US	Rockwell Medical Inc	20241022	3.47	3.518	3.42	3.46	112181	3.46	down	down	correct
RNA.US	Avidity Biosciences Inc	20241022	46.15	48.23	46.15	47.38	489205	47.38	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20241022	0.629	0.629	0.5858	0.61	283164	0.61	down	down	correct
RNLX.US	Renalytix Plc	20241022	0.1544	0.16	0.1501	0.1503	40715	0.1503	down	up	incorrect
RNST.US	Renasant Corporation	20241022	32.36	32.71	32.295	32.47	453721	32.47	up	up	correct
RNW.US	Renew Energy Global PLC	20241022	6.04	6.05	5.96	6.03	723160	6.03	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20241022	0.283	0.303	0.283	0.291	900	0.291	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20241022	0.99	1	0.98	1	43760	1	up	down	incorrect
ROAD.US	Construction Partners Inc	20241022	84.2	85.5	82.322	83.79	411861	83.79	down	down	correct
ROCK.US	Gibraltar Industries Inc	20241022	65.73	66.17	65.0236	66	101778	66	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20241022	15.66	15.82	15.63	15.67	603511	15.67	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20241022	11.5	11.745	11.5	11.73	2506234	11.73	up	up	correct
ROKU.US	Roku Inc	20241022	76.65	77.26	76.01	76.79	1661615	76.79	up	up	correct
ROOT.US	Root Inc	20241022	37.56	39.8	36.87	39.73	262455	39.73	up	up	correct
ROST.US	Ross Stores Inc	20241022	146.19	146.38	144.4	145.75	2299600	145.75	down	down	correct
RPAY.US	Repay Holdings Corporation	20241022	7.57	7.69	7.57	7.64	481347	7.64	up	up	correct
RPD.US	Rapid7 Inc	20241022	38.93	39.11	38.535	38.67	297579	38.67	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20241022	0.87	0.898	0.87	0.89	156027	0.89	up	down	incorrect
RPRX.US	Royalty Pharma plc	20241022	27.6	27.695	27.322	27.37	2383234	27.37	down	up	incorrect
RPTX.US	Repare Therapeutics Inc	20241022	3.61	3.61	3.45	3.52	70037	3.52	down	down	correct
RRBI.US	Red River Bancshares Inc	20241022	50.52	51.4978	50	50.76	19015	50.76	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20241022	6.54	6.54	5.82	6.04	527644	6.04	down	down	correct
RRR.US	Red Rock Resorts Inc	20241022	51.74	51.87	51.39	51.52	366345	51.52	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20241022	6.77	6.77	5.75	5.95	133472	5.95	down	down	correct
RSSS.US	Research Solutions Inc	20241022	2.772	2.79	2.72	2.72	15114	2.72	down	up	incorrect
RSVR.US	Reservoir Media Inc	20241022	8.675	8.76	8.5826	8.64	14712	8.64	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20241022	1.3	1.3	1.3	1.3	0	1.3
RUN.US	Sunrun Inc	20241022	13.8	14.08	13.41	14.04	8746485	14.04	up	up	correct
RUSHA.US	Rush Enterprises Inc	20241022	51.17	51.88	50.6	51.87	216000	51.87	up	down	incorrect
RUSHB.US	Rush Enterprises Inc	20241022	44.55	45.51	44.55	45.11	7681	45.11	up	up	correct
RVMD.US	Revolution Medicines Inc	20241022	47.53	47.995	46.57	47.13	769749	47.13	down	down	correct
RVNC.US	Revance Therapeutics Inc	20241022	5.29	5.3	5.25	5.29	487115	5.29
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20241022	1.47	1.48	1.39	1.44	262868	1.44	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20241022	0.16	0.1713	0.1103	0.15	4180	0.15	down	down	correct
RVSB.US	Riverview Bancorp Inc	20241022	4.68	4.7	4.62	4.63	7380	4.63	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20241022	10.73	10.755	10.59	10.6	119300	10.6	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20241022	6.7	6.79	6.56	6.61	2843522	6.61	down	down	correct
RXST.US	RxSight Inc. Common Stock	20241022	50	50.32	49.45	50.29	231847	50.29	up	up	correct
RXT.US	Rackspace Technology Inc	20241022	2.53	2.55	2.5	2.51	217567	2.51	down	down	correct
RYAAY.US	Ryanair Holdings plc	20241022	44.92	46.06	44.92	45.61	1385835	45.61	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20241022	49.69	50.425	49.06	49.13	289094	49.13	down	up	incorrect
RZB.US	Reinsurance Group of America Incorporated	20241022	25.02	25.0899	25.02	25.04	34922	25.04	up	up	correct
RZLT.US	Rezolute Inc	20241022	4.87	5.4	4.87	5.29	1350095	5.29	up	up	correct
SABR.US	Sabre Corporation	20241022	3.61	3.68	3.57	3.67	1925887	3.67	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20241022	3.06	3.06	2.85	2.85	37904	2.85	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20241022	0.0534	0.0534	0.0534	0.0534	6	0.0534
SAFT.US	Safety Insurance Group Inc	20241022	81.9	81.9	80.11	80.12	26423	80.12	down	up	incorrect
SAGE.US	Sage Therapeutics Inc	20241022	7.8	7.83	7.45	7.65	534585	7.65	down	down	correct
SAIA.US	Saia Inc	20241022	417.61	430.9	414.8701	429.89	409719	429.89	up	up	correct
SALM.US	Salem Media Group Inc	20241022	0.27	0.27	0.23	0.27	5418	0.27
SAMG.US	Silvercrest Asset Management Group Inc	20241022	17.1522	17.48	17.1522	17.33	12073	17.33	up	up	correct
SANA.US	Sana Biotechnology Inc	20241022	3.9	3.93	3.75	3.9	752582	3.9
SANM.US	Sanmina Corporation	20241022	65.53	65.53	64.76	65.09	185603	65.09	down	up	incorrect
SANW.US	S&W Seed Company	20241022	2.82	2.9362	2.653	2.85	28838	2.85	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20241022	32.05	32.31	31.28	32.04	2483439	32.04	down	down	correct
SATS.US	EchoStar Corporation	20241022	24.62	24.935	24.3	24.88	718904	24.88	up	up	correct
SAVA.US	Cassava Sciences Inc	20241022	28.82	28.97	28.16	28.43	825120	28.43	down	up	incorrect
SBAC.US	SBA Communications Corporation	20241022	240.2	244.675	240.2	241.46	754658	241.46	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20241022	26.71	26.9685	26.52	26.9	204008	26.9	up	up	correct
SBET.US	Sharplink Gaming Ltd	20241022	0.83	0.83	0.77	0.77	3200	0.77	down	up	incorrect
SBFG.US	SB Financial Group Inc	20241022	19.661	19.661	19.661	19.661	359	19.661
SBGI.US	Sinclair Broadcast Group Inc	20241022	16.75	17.03	16.675	16.69	192065	16.69	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20241022	20	20.12	19.855	19.91	1141901	19.91	down	down	correct
SBNY.US	Signature Bank	20241022	1.27	1.7	1.27	1.65	28070	1.65	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20241022	18.54	18.74	18.5107	18.67	1321507	18.67	up	down	incorrect
SBSI.US	Southside Bancshares Inc	20241022	33.24	33.66	33.055	33.66	54047	33.66	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20241022	4.71	4.74	4.6753	4.73	10868	4.73	up	up	correct
SBUX.US	Starbucks Corporation	20241022	96.35	97.19	95.94	96.82	6670900	96.82	up	down	incorrect
SCHL.US	Scholastic Corporation	20241022	25.54	25.71	24.62	24.71	141603	24.71	down	down	correct
SCKT.US	Socket Mobile Inc	20241022	1.17	1.38	1.1578	1.34	95029	1.34	up	down	incorrect
SCOR.US	comScore Inc	20241022	6.62	6.62	6.14	6.2	20283	6.2	down	down	correct
SCPH.US	scPharmaceuticals Inc	20241022	4.43	4.6	4.39	4.41	122275	4.41	down	down	correct
SCPS.US	Scopus BioPharma Inc	20241022	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20241022	47.49	47.49	46.91	47.07	113292	47.07	down	down	correct
SCVL.US	Shoe Carnival Inc	20241022	37.02	37.265	36.11	36.16	310184	36.16	down	up	incorrect
SCWX.US	SecureWorks Corp	20241022	8.35	8.4	8.35	8.4	1443954	8.4	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20241022	1.5	1.55	1.4	1.47	361589	1.47	down	down	correct
SDGR.US	Schrödinger Inc	20241022	17.82	19.36	17.8123	18.68	1014949	18.68	up	down	incorrect
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20241022	4.93	5.01	4.78	4.97	207039	4.97	up	down	incorrect
SEAC.US	SeaChange International Inc	20241022	6.41	6.41	6.41	6.41	0	6.41
SEAT.US	Vivid Seats Inc. Class A Common Stock	20241022	3.85	3.96	3.8	3.95	992068	3.95	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20241022	0.19	0.19	0.19	0.19	0	0.19
SEDG.US	SolarEdge Technologies Inc	20241022	17.01	17.63	16.855	17.58	3289697	17.58	up	down	incorrect
SEED.US	Origin Agritech Limited	20241022	2.86	3.1	2.86	3.06	20861	3.06	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20241022	1.25	1.33	1.14	1.2	39044	1.2	down	down	correct
SEER.US	Seer Inc	20241022	1.9	1.9199	1.835	1.86	142487	1.86	down	down	correct
SEIC.US	SEI Investments Company	20241022	71.91	72.0753	71.07	71.12	573039	71.12	down	down	correct
SELF.US	Global Self Storage Inc	20241022	5.04	5.05	5.0187	5.05	2950	5.05	up	up	correct
SENEA.US	Seneca Foods Corporation	20241022	62.21	62.21	61.27	61.66	15311	61.66	down	up	incorrect
SERA.US	Sera Prognostics Inc. Class A Common Stock	20241022	7.32	7.37	7.02	7.07	23853	7.07	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20241022	54.12	54.12	54.12	54.12	217	54.12
SFBS.US	ServisFirst Bancshares Inc	20241022	83.5	85.645	82.665	84.47	268159	84.47	up	up	correct
SFIX.US	Stitch Fix Inc	20241022	2.95	3	2.86	2.99	1114133	2.99	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20241022	117.36	118.59	116.38	118.27	1001213	118.27	up	up	correct
SFNC.US	Simmons First National Corporation	20241022	22.75	23.17	22.59	23.11	516096	23.11	up	up	correct
SFST.US	Southern First Bancshares Inc	20241022	36.5	37.77	36.465	37.75	37265	37.75	up	up	correct
SGA.US	Saga Communications Inc	20241022	14.17	14.26	14.1401	14.2	4557	14.2	up	up	correct
SGBX.US	SG Blocks Inc	20241022	1.39	1.4	1.24	1.35	84875	1.35	down	down	correct
SGC.US	Superior Group of Companies Inc	20241022	15.3	15.35	15.03	15.03	23774	15.03	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20241022	5.49	5.71	5.49	5.65	294187	5.65	up	down	incorrect
SGMA.US	SigmaTron International Inc	20241022	2.9999	2.9999	2.84	2.91	17219	2.91	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20241022	13.19	14.66	13.19	14.59	985229	14.59	up	down	incorrect
SGMO.US	Sangamo Therapeutics Inc	20241022	1.23	1.45	1.15	1.21	65713797	1.21	down	up	incorrect
SGRP.US	SPAR Group Inc	20241022	2.41	2.42	2.4	2.41	106133	2.41
SGRY.US	Surgery Partners Inc	20241022	31.6	31.79	31.16	31.59	815420	31.59	down	down	correct
SHBI.US	Shore Bancshares Inc	20241022	14.1	14.31	14.01	14.31	56234	14.31	up	up	correct
SHC.US	Sotera Health Company	20241022	15.52	15.64	15.38	15.48	551155	15.48	down	down	correct
SHCRW.US	Sharecare Inc	20241022	0.086	0.086	0.086	0.086	0	0.086
SHEN.US	Shenandoah Telecommunications Company	20241022	13.67	14.35	13.635	14.11	219540	14.11	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20241022	10.14	10.22	9.96	9.98	257000	9.98	down	up	incorrect
SHLS.US	Shoals Technologies Group Inc	20241022	5.21	5.21	5.01	5.06	3226070	5.06	down	down	correct
SHO.US	PI	20241022	21.63	21.63	21.5	21.5	4806	21.5	down	down	correct
SHOO.US	Steven Madden Ltd	20241022	46.72	46.72	45.51	45.63	1007774	45.63	down	down	correct
SHYF.US	The Shyft Group Inc	20241022	12.2	12.27	11.93	11.96	355782	11.96	down	down	correct
SIBN.US	SI	20241022	12.82	13.07	12.69	12.98	239079	12.98	up	up	correct
SIEB.US	Siebert Financial Corp	20241022	2.5684	2.63	2.4301	2.61	26138	2.61	up	up	correct
SIFY.US	Sify Technologies Limited	20241022	3.85	4.41	3.43	3.63	544169	3.63	down	down	correct
SIGA.US	SIGA Technologies Inc	20241022	6.88	6.9496	6.63	6.65	414434	6.65	down	down	correct
SIGI.US	Selective Insurance Group Inc	20241022	96	98.26	91.86	93.32	1103093	93.32	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20241022	19.73	20	19.7	20	8929	20	up	up	correct
SILC.US	Silicom Ltd	20241022	13.58	13.685	13.5	13.5	4739	13.5	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20241022	57.06	57.22	56.37	57	136442	57	down	up	incorrect
SINT.US	Sintx Technologies Inc	20241022	3.21	3.32	3.2	3.22	25423	3.22	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20241022	27.36	27.93	27.11	27.21	5045300	27.21	down	down	correct
SISI.US	Shineco Inc	20241022	0.1734	0.1769	0.165	0.1741	452066	0.1741	up	up	correct
SITM.US	SiTime Corporation	20241022	185.02	188.48	181.95	185.33	173457	185.33	up	up	correct
SJ.US	Scienjoy Holding Corporation	20241022	0.94	0.94	0.86	0.9159	10624	0.9159	down	down	correct
SKIN.US	The Beauty Health Company	20241022	1.6	1.68	1.57	1.67	348061	1.67	up	up	correct
SKYT.US	SkyWater Technology Inc	20241022	9.6	10.265	9.55	9.98	258900	9.98	up	down	incorrect
SKYW.US	SkyWest Inc	20241022	95.33	95.8368	94.75	94.81	198213	94.81	down	down	correct
SLAB.US	Silicon Laboratories Inc	20241022	113.2	113.2	111.155	111.84	120146	111.84	down	down	correct
SLDB.US	Solid Biosciences Inc	20241022	5.81	5.83	5.355	5.7	636225	5.7	down	down	correct
SNY.US	Sanofi	20241022	53.05	53.7	52.98	53.26	1698960	53.26	up	up	correct
SLGL.US	Sol	20241022	0.67	0.699	0.67	0.67	22742	0.67
SLGN.US	Silgan Holdings Inc	20241022	51.24	51.3	50.77	51.09	306766	51.09	down	down	correct
SLM.US	SLM Corporation	20241022	22.89	23.09	22.82	23.03	1386121	23.03	up	up	correct
SLMBP.US	SLM Corporation	20241022	74.16	74.36	74.06	74.19	5400	74.19	up	up	correct
SLN.US	Silence Therapeutics plc	20241022	17.99	18.22	17.62	18	111630	18	up	up	correct
SLNG.US	Stabilis Solutions Inc	20241022	4.515	4.66	4.5	4.5	10892	4.5	down	up	incorrect
SLNH.US	Soluna Holdings Inc	20241022	4.36	4.6	4.13	4.52	207010	4.52	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20241022	9.25	10.245	8.34	10.19	56600	10.19	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20241022	53.14	54.97	53.14	53.64	465055	53.64	up	up	correct
SLP.US	Simulations Plus Inc	20241022	34.07	34.5	33.67	34.25	215320	34.25	up	up	correct
SLRC.US	SLR Investment Corp	20241022	15.43	15.49	15.362	15.46	137596	15.46	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20241022	1.83	2.04	1.82	1.98	172513	1.98	up	down	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20241022	1.2	1.21	1.15	1.16	808864	1.16	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20241022	58.89	59.45	58.69	59.16	15523	59.16	up	up	correct
SMBK.US	SmartFinancial Inc	20241022	31.5	31.54	30.65	31.05	103811	31.05	down	down	correct
SMCI.US	Super Micro Computer Inc	20241022	47.79	48.18	44.81	45.97	41248059	45.97	down	down	correct
SMID.US	Smith	20241022	32.535	33.054	32.36	32.98	11956	32.98	up	up	correct
SMIT.US	Schmitt Industries Inc	20241022	0.021	0.021	0.021	0.021	0	0.021
SMLR.US	Semler Scientific Inc. Common Stock	20241022	26.72	28.25	26.43	27.17	153892	27.17	up	up	correct
SMMT.US	Summit Therapeutics Inc	20241022	20.41	20.9099	20.2	20.59	999740	20.59	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20241022	32.59	32.795	32.42	32.51	552070	32.51	down	down	correct
SMSI.US	Smith Micro Software Inc	20241022	0.92	0.925	0.8525	0.8785	117205	0.8785	down	up	incorrect
SMTC.US	Semtech Corporation	20241022	43.84	45.37	43.47	44.07	930220	44.07	up	up	correct
SMTI.US	Sanara MedTech Inc	20241022	33.5	34.9999	33.31	33.77	21471	33.77	up	up	correct
SNAX.US	Stryve Foods Inc	20241022	0.914	0.9391	0.89	0.9199	85383	0.9199	up	down	incorrect
SNAXW.US	Stryve Foods Inc	20241022	0.0049	0.0075	0.0049	0.0074	1064430	0.0074	up	up	correct
SNBR.US	Sleep Number Corporation	20241022	14.17	14.5	13.79	14.45	254733	14.45	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20241022	10.96	11.27	10.85	11	111384	11	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20241022	24.73	24.75	24.73	24.736	900	24.736	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20241022	12.6	12.78	12.48	12.75	412817	12.75	up	up	correct
SND.US	Smart Sand Inc	20241022	2.14	2.19	2.1	2.15	95067	2.15	up	up	correct
SNDL.US	Sundial Growers Inc	20241022	2	2.18	1.99	2.15	4523591	2.15	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20241022	19.13	19.56	18.96	19.16	999481	19.16	up	up	correct
SNES.US	SenesTech Inc	20241022	3	3.04	2.7	2.72	25606	2.72	down	down	correct
SNEX.US	StoneX Group Inc	20241022	85.9	87.06	85.72	86.74	172690	86.74	up	up	correct
SNFCA.US	Security National Financial Corporation	20241022	9.53	9.78	9.53	9.75	31428	9.75	up	up	correct
SNGX.US	Soligenix Inc	20241022	3.61	3.83	3.61	3.75	110921	3.75	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20241022	2.91	2.98	2.6	2.85	334669	2.85	down	down	correct
SNPS.US	Synopsys Inc	20241022	500.9	503.55	495.39	502.41	771108	502.41	up	down	incorrect
SNPX.US	Synaptogenix Inc. Common Stock	20241022	3.5	3.53	3.3	3.4758	23750	3.4758	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20241022	0.65	0.71	0.547	0.6218	1834415	0.6218	down	down	correct
SNT.US	Senstar Technologies Ltd.	20241022	1.48	1.5	1.48	1.5	16267	1.5	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20241022	2.17	2.33	2.17	2.23	18047	2.23	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20241022	10.32	10.62	10.32	10.58	36501754	10.58	up	up	correct
SOHO.US	Sotherly Hotels Inc	20241022	1.25	1.2899	1.2001	1.28	293896	1.28	up	down	incorrect
SOHOB.US	Sotherly Hotels Inc	20241022	18.38	18.38	18.263	18.263	1400	18.263	down	down	correct
SOHON.US	Sotherly Hotels Inc	20241022	18.325	18.325	18.325	18.325	617	18.325
SOHOO.US	Sotherly Hotels Inc	20241022	17.52	17.52	17.52	17.52	164	17.52
SOHU.US	Sohu.com Limited	20241022	14.4	14.525	14.28	14.39	58439	14.39	down	up	incorrect
SONM.US	Sonim Technologies Inc	20241022	3.95	4.1	3.84	3.88	31394	3.88	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20241022	6.27	6.27	5.8407	6.1	13112	6.1	down	down	correct
SONO.US	Sonos Inc	20241022	12.95	13.0999	12.6775	12.97	1233131	12.97	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20241022	1.1	1.1963	1.07	1.121	153662	1.121	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20241022	3.34	3.4338	3.31	3.33	12623	3.33	down	up	incorrect
SOTK.US	Sono	20241022	4.3239	4.49	4.15	4.45	28466	4.45	up	up	correct
SPCB.US	SuperCom Ltd	20241022	3.15	3.26	3.13	3.25	43800	3.25	up	up	correct
SPFI.US	South Plains Financial Inc	20241022	34.3	34.41	33.97	34.34	20300	34.1861	up	up	correct
SPI.US	SPI Energy Co. Ltd	20241022	0.4462	0.4642	0.4301	0.4379	116909	0.4379	down	down	correct
TAKMX.US	TAKMX	20241022	8.59	8.59	8.59	8.59	0	8.59
SPNS.US	Sapiens International Corporation N.V	20241022	37.77	37.91	37.298	37.44	60464	37.44	down	down	correct
SPOK.US	Spok Holdings Inc	20241022	15.1	15.1	14.78	14.8	81921	14.8	down	down	correct
SPRB.US	Spruce Biosciences Inc	20241022	0.545	0.57	0.5306	0.556	562720	0.556	up	up	correct
SPRO.US	Spero Therapeutics Inc	20241022	1.26	1.28	1.26	1.27	26603	1.27	up	down	incorrect
SPSC.US	SPS Commerce Inc	20241022	192.51	193.94	191.105	191.43	180279	191.43	down	down	correct
SPT.US	Sprout Social Inc	20241022	28.29	28.5	27.665	27.76	232206	27.76	down	down	correct
SPTN.US	SpartanNash Company	20241022	21.57	21.57	21.335	21.42	166517	21.42	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20241022	2.75	2.77	2.65	2.67	157240	2.67	down	down	correct
SQFT.US	Presidio Property Trust Inc	20241022	0.69	0.7	0.67	0.67	12795	0.67	down	up	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20241022	14.65	14.705	14.462	14.7	5600	14.7	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20241022	12.77	12.77	12.33	12.55	451294	12.55	down	down	correct
SRAX.US	SRAX Inc	20241022	0.21	0.21	0.21	0.21	0	0.21
SRCE.US	1st Source Corporation	20241022	59.57	59.955	59.18	59.89	65624	59.89	up	down	incorrect
SRCL.US	Stericycle Inc	20241022	60.84	61.01	60.83	60.96	825538	60.96	up	up	correct
SRDX.US	Surmodics Inc	20241022	38.25	38.46	38.21	38.28	134296	38.28	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20241022	0.0025	0.0036	0.0025	0.0026	20790	0.0026	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20241022	126.26	128.54	126.205	128.42	514391	128.42	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20241022	58.5	58.5	58.5	58.5	0	58.5
SRRK.US	Scholar Rock Holding Corporation	20241022	30	30.11	29.05	29.1	1309743	29.1	down	down	correct
SRTS.US	Sensus Healthcare Inc	20241022	6.75	6.77	6.48	6.7	67931	6.7	down	up	incorrect
SRZN.US	Surrozen Inc. Common Stock	20241022	9.16	10.38	9.1	9.78	42069	9.78	up	up	correct
SSB.US	South State Corporation	20241022	96.81	97.55	96.02	97.2	417204	97.2	up	up	correct
SSBI.US	Summit State Bank	20241022	8.06	8.175	8.06	8.175	601	8.175	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20241022	30.03	30.76	30.03	30.4	12024	30.4	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20241022	3.02	3.0795	3	3.01	861	3.01	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20241022	75.79	76.01	75.25	75.48	1028455	75.48	down	up	incorrect
SSP.US	The E.W. Scripps Company	20241022	2.73	2.735	2.56	2.61	351272	2.61	down	down	correct
SSRM.US	SSR Mining Inc	20241022	6.33	6.58	6.3101	6.53	2225723	6.53	up	up	correct
SSSS.US	SuRo Capital Corp	20241022	4.66	4.67	4.3019	4.52	296453	4.52	down	down	correct
SSTI.US	ShotSpotter Inc	20241022	11.32	11.77	11.2209	11.56	33709	11.56	up	up	correct
SSYS.US	Stratasys Ltd	20241022	7.53	7.61	7.4206	7.49	278084	7.49	down	up	incorrect
STAA.US	STAAR Surgical Company	20241022	30.61	30.7199	29.81	30.42	439999	30.42	down	down	correct
STAB.US	Statera Biopharma Inc	20241022	0.0002	0.0002	0.0002	0.0002	0	0.0002
STAF.US	Staffing 360 Solutions Inc	20241022	2.09	2.2482	1.92	2	514500	2	down	down	correct
STBA.US	S&T Bancorp Inc	20241022	38.6	39.0111	38.33	38.75	160270	38.75	up	down	incorrect
STCN.US	Steel Connect Inc	20241022	9.87	10.04	9.65	10	16813	10	up	up	correct
STEP.US	StepStone Group Inc	20241022	59.4	60.64	59.275	60.62	462539	60.62	up	down	incorrect
STER.US	Sterling Check Corp. Common Stock	20241022	17.2	18.04	17.2	17.66	5608752	17.66	up	up	correct
STGW.US	MDC Partners Inc	20241022	6.58	6.66	6.41	6.43	448447	6.43	down	down	correct
STIM.US	Neuronetics Inc	20241022	1	1.01	0.9561	1	124678	1
STKL.US	SunOpta Inc	20241022	5.88	5.93	5.78	5.88	458237	5.88
STKS.US	The ONE Group Hospitality Inc	20241022	3.604	3.62	3.59	3.6	27105	3.6	down	down	correct
STLD.US	Steel Dynamics Inc	20241022	132.74	132.74	128.13	131.8	1316757	131.8	down	down	correct
STNE.US	StoneCo Ltd	20241022	10.97	11.2	10.96	11.12	1613417	11.12	up	up	correct
STOK.US	Stoke Therapeutics Inc	20241022	12.51	12.765	12.41	12.52	222522	12.52	up	down	incorrect
STRA.US	Strategic Education Inc	20241022	85.75	86.15	85.105	86.01	47681	86.01	up	up	correct
STRL.US	Sterling Construction Company Inc	20241022	162.13	164.13	160.0402	160.57	734533	160.57	down	down	correct
STRM.US	Streamline Health Solutions Inc	20241022	2.15	2.2	2.08	2.095	85857	2.095	down	down	correct
STRO.US	Sutro Biopharma Inc	20241022	3.62	3.67	3.5	3.53	404667	3.53	down	down	correct
STRR.US	Star Equity Holdings Inc	20241022	4.02	4.14	3.85	3.8801	10296	3.8801	down	down	correct
STRRP.US	Star Equity Holdings Inc	20241022	9.256	9.43	9.256	9.43	800	9.43	up	down	incorrect
STRS.US	Stratus Properties Inc	20241022	23.49	23.62	22.08	22.15	10590	22.15	down	up	incorrect
STRT.US	Strattec Security Corporation	20241022	39.01	40.75	38.58	40.75	18105	40.75	up	up	correct
STTK.US	Shattuck Labs Inc	20241022	1.25	1.33	1.25	1.28	290155	1.28	up	up	correct
STX.US	Seagate Technology Holdings plc	20241022	111.9	112.75	110.33	112.64	3166095	112.64	up	up	correct
SUNS.US	SLR Senior Investment Corp	20241022	14.43	14.767	13.56	14.62	36600	14.62	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20241022	33.51	34.05	33.27	33.71	140764	33.71	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20241022	1.85	1.8999	1.82	1.84	64576	1.84	down	up	incorrect
SURGW.US	SurgePays Inc. Warrant	20241022	0.0081	0.019	0.0081	0.0083	51408	0.0083	up	up	correct
SVC.US	Service Properties Trust	20241022	3.58	3.67	3.51	3.65	3494906	3.6399	up	up	correct
SVRA.US	Savara Inc	20241022	3.52	3.59	3.38	3.46	893233	3.46	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20241022	0.06	0.06	0.06	0.06	60	0.06
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20241022	1.08	1.14	1.08	1.11	15741	1.11	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20241022	13.32	13.36	13	13	307711	13	down	down	correct
SWIM.US	Latham Group Inc	20241022	6.95	6.97	6.74	6.77	538229	6.77	down	down	correct
SWKH.US	SWK Holdings Corporation	20241022	16.65	16.95	16.645	16.66	5203	16.66	up	up	correct
SWKS.US	Skyworks Solutions Inc	20241022	95.97	96.21	94.7	95.64	1560772	95.64	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20241022	10.5	10.5	10.5	10.5	0	10.5
SWSSU.US	Springwater Special Situations Corp Unit	20241022	10	10	10	10	0	10
SWTX.US	SpringWorks Therapeutics Inc	20241022	30.21	30.45	29.78	29.795	537593	29.795	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20241022	0.68	0.68	0.6426	0.667	225328	0.667	down	down	correct
SY.US	So	20241022	1.01	1.01	0.988	1	37143	1	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20241022	63.73	64.81	63.37	64.73	116691	64.73	up	up	correct
SYBX.US	Synlogic Inc	20241022	1.42	1.4744	1.41	1.43	6220	1.43	up	up	correct
SYNA.US	Synaptics Incorporated	20241022	71.17	72.86	70.34	72.6	248930	72.6	up	up	correct
SYPR.US	Sypris Solutions Inc	20241022	1.51	1.525	1.5	1.5	8105	1.5	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20241022	2.23	2.6915	2.1108	2.47	1267340	2.47	up	up	correct
SYTA.US	Siyata Mobile Inc	20241022	1.79	1.8	1.21	1.25	4526756	1.25	down	down	correct
SYTAW.US	Siyata Mobile Inc	20241022	0.0913	0.0913	0.0406	0.053	57727	0.053	down	down	correct
TACT.US	TransAct Technologies Incorporated	20241022	4.3787	4.3787	4.11	4.2	10264	4.2	down	down	correct
TAIT.US	Taitron Components Incorporated	20241022	2.86	2.94	2.84	2.86	9854	2.86
TALK.US	Talkspace Inc	20241022	2.8	2.95	2.76	2.86	2649207	2.86	up	down	incorrect
TALKW.US	Talkspace Inc	20241022	0.17	0.18	0.1587	0.1749	101476	0.1749	up	down	incorrect
TANH.US	Tantech Holdings Ltd	20241022	0.2046	0.2356	0.1814	0.2237	15681530	0.2237	up	up	correct
TAOP.US	Taoping Inc	20241022	0.509	0.5179	0.4715	0.505	139993	0.505	down	down	correct
TARA.US	Protara Therapeutics Inc	20241022	2.05	2.05	1.87	1.91	208422	1.91	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20241022	36.24	38.32	36.07	38	1327406	38	up	down	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20241022	12.08	12.25	11.97	12.18	106938	12.18	up	up	correct
TATT.US	TAT Technologies Ltd	20241022	18.86	19.2224	18.75	18.89	32147	18.89	up	up	correct
TAYD.US	Taylor Devices Inc	20241022	47.08	47.435	46.01	46.24	9572	46.24	down	up	incorrect
TBBK.US	The Bancorp Inc	20241022	56.08	56.32	55.04	55.88	345433	55.88	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20241022	3.67	3.76	3.67	3.71	867788	3.71	up	down	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20241022	0.15	0.15	0.15	0.15	3666	0.15
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20241022	17.44	17.45	17.215	17.34	58000	17.34	down	down	correct
TBNK.US	Territorial Bancorp Inc	20241022	10.324	10.89	10.2	10.8	63841	10.8	up	up	correct
TBPH.US	Theravance Biopharma Inc	20241022	8.62	8.815	8.54	8.8	134238	8.8	up	up	correct
TC.US	TuanChe ADR	20241022	1.48	1.48	1.39	1.39	15267	1.39	down	up	incorrect
TCBC.US	TC Bancshares Inc. Common Stock	20241022	16.5	16.5	16.5	16.5	313	16.5
TCBI.US	Texas Capital Bancshares Inc	20241022	76.33	77.46	76.33	77.42	253667	77.42	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20241022	21.19	21.49	20.96	21.32	71400	21.32	up	down	incorrect
TCBK.US	TriCo Bancshares	20241022	43.19	44.165	42.8	43.68	95196	43.68	up	down	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20241022	14.9509	14.9509	14.9509	14.9509	4	14.9509
TCBX.US	Third Coast Bancshares Inc. Common Stock	20241022	27.37	27.7	27.37	27.69	23068	27.69	up	up	correct
TCCO.US	Technical Communications Corporation	20241022	0.14	0.14	0.14	0.14	0	0.14
TCMD.US	Tactile Systems Technology Inc	20241022	14.43	14.51	14.28	14.5	72541	14.5	up	down	incorrect
TCOM.US	Trip.com Group Limited	20241022	60.3	61.83	60.13	60.53	2507092	60.53	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20241022	0.0572	0.0739	0.053	0.063	17809	0.063	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20241022	8.33	8.33	8.1507	8.25	441710	8.25	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20241022	5.25	5.3799	5.171	5.24	83477	5.24	down	down	correct
TCX.US	Tucows Inc	20241022	19.31	19.715	19.19	19.25	24836	19.25	down	down	correct
TDS.US	PV	20241022	20.13	20.48	20.13	20.28	52177	20.28	up	up	correct
TDUP.US	ThredUp Inc	20241022	0.74	0.746	0.6901	0.7051	215393	0.7051	down	down	correct
TDW.US	WT	20241022	0.07	0.0703	0.0611	0.0703	9169	0.0703	up	up	correct
TEAM.US	Atlassian Corporation Plc	20241022	190.84	195.95	190.35	193.87	1537200	193.87	up	up	correct
TECH.US	Bio	20241022	70.06	70.645	68.9	69.95	864795	69.95	down	down	correct
TECTP.US	Tectonic Financial Inc	20241022	10.48	10.48	10.46	10.47	4188	10.47	down	up	incorrect
TELA.US	TELA Bio Inc	20241022	2.5	2.51	2.46	2.49	33467	2.49	down	up	incorrect
TENB.US	Tenable Holdings Inc	20241022	42.09	42.2	41.52	41.58	409196	41.58	down	down	correct
TENX.US	Tenax Therapeutics Inc	20241022	4.04	4.5	4.04	4.36	125421	4.36	up	up	correct
TER.US	Teradyne Inc	20241022	125.55	126.26	124.96	125.36	2217496	125.36	down	up	incorrect
TERN.US	Terns Pharmaceuticals Inc	20241022	7.19	7.59	7.19	7.5	897679	7.5	up	up	correct
TFC.US	PR	20241022	21.73	21.84	21.41	21.68	77259	21.68	down	up	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20241022	2.35	2.47	2.2801	2.3	15967	2.3	down	down	correct
TFSL.US	TFS Financial Corporation	20241022	12.69	12.77	12.67	12.75	234770	12.75	up	up	correct
TGLS.US	Tecnoglass Inc	20241022	73.2	73.685	68.58	68.71	584002	68.71	down	down	correct
TGTX.US	TG Therapeutics Inc	20241022	24.27	24.66	23.66	24.25	2282400	24.25	down	down	correct
TH.US	Target Hospitality Corp	20241022	7.38	7.4	7.3	7.36	186256	7.36	down	up	incorrect
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20241022	10.6	10.6	10.6	10.6	101	10.6
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20241022	10.5	10.5	10.5	10.5	0	10.5
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20241022	0.2224	0.2224	0.15	0.15	200	0.15	down	down	correct
THFF.US	First Financial Corporation	20241022	42.5	43.05	42.43	42.87	26473	42.87	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20241022	0.0005	0.0005	0.0005	0.0005	184	0.0005
THRM.US	Gentherm Incorporated	20241022	40.22	40.42	39.86	40.31	163234	40.31	up	up	correct
THRY.US	Thryv Holdings Inc	20241022	16.97	17.18	16.62	16.98	117661	16.98	up	up	correct
THTX.US	Theratechnologies Inc	20241022	1.355	1.355	1.3	1.3385	10704	1.3385	down	down	correct
TIGO.US	Millicom International Cellular S.A	20241022	27.05	27.44	27.03	27.4	89500	27.4	up	up	correct
TIGR.US	UP Fintech Holding Limited	20241022	6.76	7.09	6.37	6.45	24686369	6.45	down	up	incorrect
TIL.US	Instil Bio Inc	20241022	34.2	35.08	32.8	33.58	84293	33.58	down	down	correct
TILE.US	Interface Inc	20241022	19.32	19.32	18.51	18.55	375465	18.55	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20241022	26.34	26.34	26.34	26.34	0	26.34
TIPPX.US	Total Income + Real Estate Fund CL C	20241022	24.83	24.83	24.83	24.83	0	24.83
TIPRX.US	Totl In Rl Est A	20241022	26.83	26.83	26.83	26.83	0	26.83
TIPT.US	Tiptree Inc	20241022	19.93	20.29	19.75	20.24	64898	20.24	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20241022	27.61	27.61	27.61	27.61	0	27.61
TIRX.US	Tian Ruixiang Holdings Ltd	20241022	1.9399	2.25	1.8601	2.07	208883	2.07	up	up	correct
TITN.US	Titan Machinery Inc	20241022	14.6	15.02	14.535	14.87	215751	14.87	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20241022	0.293	0.3188	0.2669	0.3	616912	0.3	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20241022	6.51	6.8	6.5	6.54	91966	6.54	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20241022	4.3958	4.45	4.2499	4.325	9851	4.325	down	down	correct
TLIS.US	Talis Biomedical Corporation	20241022	1.7	1.7	1.7	1.7	750	1.7
TLRY.US	Tilray Inc	20241022	1.58	1.73	1.574	1.71	51650672	1.71	up	down	incorrect
TLS.US	Telos Corporation	20241022	3.7	3.82	3.66	3.71	210215	3.71	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20241022	0.8606	0.88	0.833	0.87	104273	0.87	up	up	correct
TMC.US	TMC the metals company Inc	20241022	1	1.01	0.9809	1.01	1257044	1.01	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20241022	5.35	5.38	5.18	5.31	284512	5.31	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20241022	0.079	0.079	0.072	0.073	18400	0.073	down	down	correct
TMDX.US	TransMedics Group Inc	20241022	124.39	126.03	121.645	122.94	1100904	122.94	down	down	correct
TMUS.US	T	20241022	218.95	221.12	218.71	219.01	6066860	219.01	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20241022	34.38	34.6	33.17	33.54	908479	33.54	down	down	correct
TNGX.US	Bctg Acquisition Corp	20241022	7.11	7.12	6.49	6.64	862728	6.64	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20241022	0.1869	0.1938	0.1765	0.18	20136689	0.18	down	up	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20241022	1.92	1.96	1.83	1.91	286448	1.91	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20241022	0.3419	0.3599	0.337	0.35	20698	0.35	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20241022	0.0202	0.0229	0.02	0.02	5845	0.02	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20241022	0.849	0.849	0.8	0.849	3215	0.849
TOPS.US	Top Ships Inc	20241022	8.95	8.95	8.89	8.89	5693	8.89	down	down	correct
TOUR.US	Tuniu Corporation	20241022	1.17	1.2	1.14	1.17	138392	1.17
TOWN.US	TowneBank	20241022	33.86	34.56	33.43	33.73	180956	33.73	down	down	correct
TPIC.US	TPI Composites Inc	20241022	3.88	3.95	3.5714	3.6	638382	3.6	down	down	correct
TPST.US	Tempest Therapeutics Inc	20241022	1.03	1.0686	1.03	1.05	2987910	1.05	up	down	incorrect
TRDA.US	Entrada Therapeutics Inc. Common Stock	20241022	17.19	17.52	16.8905	17.13	89338	17.13	down	down	correct
TREE.US	LendingTree Inc	20241022	56.81	57.5699	55.76	56	191919	56	down	down	correct
TRIB.US	Trinity Biotech plc	20241022	1.63	1.63	1.52	1.55	95871	1.55	down	down	correct
TRIN.US	Trinity Capital Inc	20241022	13.92	13.93	13.85	13.85	375499	13.85	down	down	correct
TRIP.US	TripAdvisor Inc	20241022	15.18	15.365	15.13	15.35	1756987	15.35	up	up	correct
TRMB.US	Trimble Inc	20241022	60.3	60.625	60.11	60.21	666647	60.21	down	down	correct
TRMD.US	TORM plc	20241022	29.74	29.805	29.11	29.15	705012	29.15	down	down	correct
TRMK.US	Trustmark Corporation	20241022	33.7	34.57	33.53	34.5	362954	34.5	up	up	correct
TRNS.US	Transcat Inc	20241022	133.03	133.03	124.52	125.19	47832	125.19	down	up	incorrect
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20241022	12.2	12.2	12.2	12.2	0	12.2
TROO.US	TROOPS Inc	20241022	2.175	2.37	2.1	2.37	5779	2.37	up	up	correct
TROW.US	T. Rowe Price Group Inc	20241022	113.82	114.015	112.91	112.92	689770	112.92	down	down	correct
TRS.US	TriMas Corporation	20241022	27.88	27.88	27.33	27.53	165382	27.53	down	down	correct
TRST.US	TrustCo Bank Corp NY	20241022	33.69	33.69	32.53	33.47	107874	33.47	down	up	incorrect
TRTN.US	PE	20241022	22.53	22.9	22.53	22.75	5529	22.75	up	up	correct
TRUE.US	TrueCar Inc	20241022	3.69	3.71	3.63	3.64	221061	3.64	down	up	incorrect
TRUP.US	Trupanion Inc	20241022	53.73	53.73	52.23	52.6	311415	52.6	down	down	correct
TRVG.US	trivago N.V	20241022	1.67	1.7	1.645	1.7	63247	1.7	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20241022	3.4	3.4	3.08	3.23	2609149	3.23	down	down	correct
TRVN.US	Trevena Inc	20241022	2.075	2.15	1.93	1.99	9202	1.99	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20241022	14.35	14.72	14.01	14.35	40944	14.35
TSBK.US	Timberland Bancorp Inc	20241022	29.8	29.8	29.8	29.8	2859	29.8
TSCO.US	Tractor Supply Company	20241022	292.02	292.68	288.65	291.44	930089	291.44	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20241022	45.24	45.48	44.955	45.41	166661	45.41	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20241022	2.01	2.02	1.9	1.99	2118161	1.99	down	up	incorrect
TSIFX.US	TSIFX	20241022	8.34	8.34	8.34	8.34	0	8.34
TSLA.US	Tesla Inc	20241022	217.31	218.22	215.26	217.97	43268738	217.97	up	up	correct
TSVT.US	2seventy bio Inc	20241022	4.93	5.3	4.91	5.21	679729	5.21	up	up	correct
TTD.US	The Trade Desk Inc	20241022	116.88	120.78	116.61	118.94	2859206	118.94	up	up	correct
TTEC.US	TTEC Holdings Inc	20241022	5.5	5.54	5.35	5.49	280838	5.49	down	down	correct
TTEK.US	Tetra Tech Inc	20241022	49	49.07	48.43	48.78	1053500	48.78	down	down	correct
TTGT.US	TechTarget Inc	20241022	29.16	30	29.03	29.1	170622	29.1	down	down	correct
TTMI.US	TTM Technologies Inc	20241022	19.27	19.275	18.7948	18.92	381830	18.92	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20241022	4.65	4.79	4.33	4.33	7147	4.33	down	down	correct
TTOO.US	T2 Biosystems Inc	20241022	1.44	1.62	1.44	1.54	1154070	1.54	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20241022	6.65	6.78	6.61	6.7	27971	6.7	up	up	correct
TTWO.US	Take	20241022	156.99	160.31	156.525	160.02	1697041	160.02	up	up	correct
TURN.US	180 Degree Capital Corp	20241022	3.2401	3.2457	3.21	3.2139	12900	3.2139	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20241022	4.4	4.4	4.27	4.32	51447	4.32	down	down	correct
TVTX.US	Travere Therapeutics Inc	20241022	17.84	18.2489	17.64	17.97	771441	17.97	up	up	correct
TW.US	Tradeweb Markets Inc	20241022	133.25	134.03	132.29	133.13	804676	133.13	down	up	incorrect
TWIN.US	Twin Disc Incorporated	20241022	11.71	11.73	11.24	11.26	26203	11.26	down	down	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20241022	4.45	4.465	4.43	4.44	8210961	4.44	down	down	correct
TWST.US	Twist Bioscience Corporation	20241022	44.36	44.76	43.705	43.81	502282	43.81	down	down	correct
TXG.US	10x Genomics Inc	20241022	15.36	15.51	14.935	15.14	1572324	15.14	down	down	correct
TXMD.US	TherapeuticsMD Inc	20241022	1.57	1.63	1.57	1.58	13950	1.58	up	down	incorrect
TXN.US	Texas Instruments Incorporated	20241022	193.61	195.3	192.85	193.97	7910800	193.97	up	up	correct
TXRH.US	Texas Roadhouse Inc	20241022	180.05	181.41	178.281	180.43	755869	180.43	up	up	correct
TYRA.US	Tyra Biosciences Inc	20241022	28.51	28.565	27.5	28.16	218495	28.16	down	down	correct
TZOO.US	Travelzoo	20241022	12.55	13.1	12.55	12.93	129561	12.93	up	up	correct
UAL.US	United Airlines Holdings Inc	20241022	73.8	74.72	72.57	74.49	6626900	74.49	up	up	correct
UBCP.US	United Bancorp Inc	20241022	13.16	13.16	12.8519	12.9298	1780	12.9298	down	down	correct
UBFO.US	United Security Bancshares	20241022	8.76	8.76	8.65	8.7	11299	8.7	down	down	correct
UBOH.US	United Bancshares Inc	20241022	20.99	21	20.99	21	300	21	up	up	correct
UBSI.US	United Bankshares Inc	20241022	36.41	36.76	36.1309	36.74	452673	36.74	up	down	incorrect
UBX.US	Unity Biotechnology Inc	20241022	1.4	1.4	1.38	1.4	11791	1.4
UCL.US	uCloudlink Group Inc	20241022	1.29	1.31	1.2226	1.25	7375	1.25	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20241022	35.8	35.9	34.66	35.18	400514	35.18	down	up	incorrect
UDMY.US	Udemy Inc. Common Stock	20241022	8.31	8.36	8.135	8.29	454257	8.29	down	up	incorrect
UEIC.US	Universal Electronics Inc	20241022	7.98	7.98	7.75	7.76	69169	7.76	down	down	correct
UFCS.US	United Fire Group Inc	20241022	20.45	20.4794	19.94	20.09	50187	20.09	down	down	correct
UFPI.US	UFP Industries Inc	20241022	131.3	131.83	129.8	130.03	200519	130.03	down	down	correct
UFPT.US	UFP Technologies Inc	20241022	291.71	291.71	274.63	276.41	110149	276.41	down	down	correct
UG.US	United	20241022	12.93	13.5267	12.56	12.75	9952	12.75	down	down	correct
UGRO.US	urban	20241022	1.58	1.83	1.56	1.62	70904	1.62	up	up	correct
UHAL.US	AMERCO	20241022	70.43	70.51	69.55	69.97	132527	69.97	down	down	correct
UK.US	Ucommune International Ltd	20241022	1.305	1.34	1.26	1.3	75042	1.3	down	down	correct
ULBI.US	Ultralife Corporation	20241022	8.84	9.01	8.78	8.9	54392	8.9	up	down	incorrect
ULCC.US	Frontier Group Holdings Inc	20241022	6.82	6.8671	6.66	6.72	1297210	6.72	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20241022	42.66	43.09	42.46	43.08	16718	43.08	up	up	correct
ULTA.US	Ulta Beauty Inc	20241022	367.93	368.75	358.39	365.01	1270027	365.01	down	down	correct
UMBF.US	UMB Financial Corporation	20241022	105.91	107.14	105.73	106.81	260787	106.81	up	up	correct
UNAM.US	Unico American Corporation	20241022	0.055	0.055	0.055	0.055	0	0.055
UNB.US	Union Bankshares Inc	20241022	27.59	27.6	26.7492	27.39	3131	27.0499	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20241022	0.43	0.4424	0.42	0.431	607739	0.431	up	up	correct
UNIT.US	Uniti Group Inc	20241022	5.52	5.715	5.52	5.7	2624001	5.7	up	up	correct
UNTY.US	Unity Bancorp Inc	20241022	38.02	39.25	37.9254	39.21	30556	39.21	up	up	correct
UONE.US	Urban One Inc	20241022	1.38	1.38	1.34	1.35	26573	1.35	down	down	correct
UONEK.US	Urban One Inc	20241022	1	1.0189	0.99	1	18828	1
UPC.US	Universe Pharmaceuticals INC	20241022	0.382	0.397	0.35	0.359	1170706	0.359	down	down	correct
UPLD.US	Upland Software Inc	20241022	2.3	2.34	2.23	2.25	96188	2.25	down	down	correct
UPST.US	Upstart Holdings Inc	20241022	52.24	53.925	51.47	51.96	4576246	51.96	down	down	correct
UPWK.US	Upwork Inc	20241022	10.07	10.085	9.925	10.05	1113860	10.05	down	down	correct
URBN.US	Urban Outfitters Inc	20241022	36.56	36.56	35.99	36.07	792200	36.07	down	down	correct
URGN.US	UroGen Pharma Ltd	20241022	12.45	12.52	12.28	12.47	388973	12.47	up	up	correct
UROY.US	Uranium Royalty Corp	20241022	3.09	3.1053	2.91	2.99	2767582	2.99	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20241022	43.58	43.8	43.4	43.57	329090	43.57	down	up	incorrect
USAU.US	U.S. Gold Corp	20241022	6.4	6.46	6.3	6.41	82700	6.41	up	up	correct
USCB.US	US Century Bank	20241022	14.67	14.89	14.65	14.83	10340	14.83	up	up	correct
USEG.US	U.S. Energy Corp	20241022	1.46	1.55	1.46	1.55	99552	1.55	up	down	incorrect
USIO.US	Usio Inc	20241022	1.43	1.43	1.39	1.4	15972	1.4	down	down	correct
USLM.US	United States Lime & Minerals Inc	20241022	103.17	104.96	103.01	103.01	48400	103.01	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20241022	22.3	22.3	22.3	22.3	0	22.3
USQSX.US	USQ Core Real Estate Fund	20241022	22.39	22.39	22.39	22.39	0	22.39
UTHR.US	United Therapeutics Corporation	20241022	367.46	372.135	365.24	370.26	181038	370.26	up	up	correct
UTMD.US	Utah Medical Products Inc	20241022	65.7	65.73	65.27	65.27	19464	65.27	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20241022	0.012	0.012	0.012	0.012	0	0.012
UTSI.US	UTStarcom Holdings Corp	20241022	2.9	2.93	2.87	2.9073	2533	2.9073	up	up	correct
UVSP.US	Univest Financial Corporation	20241022	27.905	27.905	27.09	27.36	38319	27.36	down	down	correct
UXIN.US	Uxin Limited	20241022	5.37	5.7	5.34	5.5	124011	5.5	up	down	incorrect
VABK.US	Virginia National Bankshares Corporation	20241022	41.495	41.6	41.0555	41.49	3261	41.49	down	down	correct
VALN.US	Valneva SE	20241022	5.92	6.0075	5.92	5.95	14035	5.95	up	up	correct
VALU.US	Value Line Inc	20241022	49.12	51.195	48.74	51.12	13872	50.8027	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20241022	0.02	0.06	0.002	0.06	10170	0.06	up	down	incorrect
VBFC.US	Village Bank and Trust Financial Corp	20241022	76	76	76	76	1060	76
VBNK.US	VersaBank Common Shares	20241022	15.16	15.16	14.31	14.56	25580	14.56	down	down	correct
VBTX.US	Veritex Holdings Inc	20241022	26.93	27.54	26.85	27.34	369446	27.34	up	up	correct
VC.US	Visteon Corporation	20241022	87.97	88.6	86.98	88.26	326323	88.26	up	up	correct
VCEL.US	Vericel Corporation	20241022	40.89	41.95	40.5152	41.83	270902	41.83	up	up	correct
VCMIX.US	Versus Capital Multi	20241022	24.74	24.74	24.74	24.74	0	24.74
VCNX.US	Vaccinex Inc	20241022	2.69	2.8786	2.68	2.77	18158	2.77	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20241022	28.19	28.19	28.19	28.19	0	28.19
VCTR.US	Victory Capital Holdings Inc	20241022	60.43	60.665	60.1101	60.38	127348	60.38	down	up	incorrect
VCYT.US	Veracyte Inc	20241022	32.87	32.87	32.21	32.6	471595	32.6	down	down	correct
VECO.US	Veeco Instruments Inc	20241022	30.15	30.15	29.61	29.63	307106	29.63	down	up	incorrect
VEEE.US	Twin Vee PowerCats Co. Common Stock	20241022	0.476	0.5394	0.3324	0.367	297124	0.367	down	up	incorrect
VEON.US	VEON Ltd	20241022	30.87	30.87	30.15	30.69	13125	30.69	down	down	correct
VERA.US	Vera Therapeutics Inc	20241022	40.39	40.97	39.3101	40.71	345533	40.71	up	up	correct
VERB.US	Verb Technology Company Inc	20241022	10.19	11.15	10.18	10.59	115200	10.59	up	up	correct
VERI.US	Veritone Inc	20241022	4.14	4.305	3.8028	4.24	1530182	4.24	up	up	correct
VERO.US	Venus Concept Inc	20241022	0.4864	0.6486	0.4749	0.5848	3526820	0.5848	up	down	incorrect
VERU.US	Veru Inc	20241022	0.88	0.9221	0.8563	0.92	951227	0.92	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20241022	5.52	5.71	5.3	5.69	744741	5.69	up	up	correct
VERX.US	Vertex Inc	20241022	42.78	42.89	42.1	42.11	371693	42.11	down	down	correct
VEV.US	Vicinity Motor Corp. Common Stock	20241022	0.0525	0.0565	0.0492	0.0505	22053400	0.0505	down	down	correct
VFF.US	Village Farms International Inc	20241022	0.89	0.95	0.8805	0.922	620620	0.922	up	down	incorrect
VFLEX.US	VFLEX	20241022	27.23	27.23	27.23	27.23	0	27.23
VIASP.US	Via Renewables Inc	20241022	21.08	21.08	20.6	20.65	12800	20.65	down	down	correct
VIAV.US	Viavi Solutions Inc	20241022	9.23	9.325	9.12	9.24	774820	9.24	up	up	correct
VICR.US	Vicor Corporation	20241022	44.68	45.11	43.1	43.44	425475	43.44	down	up	incorrect
VINC.US	Vincerx Pharma Inc	20241022	0.38	0.39	0.3725	0.3861	359037	0.3861	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20241022	4.96	4.96	4.66	4.66	8368	4.66	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20241022	10.18	10.18	10	10.06	46896	10.06	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20241022	1.31	1.41	1.31	1.39	131533	1.39	up	down	incorrect
VIR.US	Vir Biotechnology Inc	20241022	7.62	7.69	7.4785	7.61	623284	7.61	down	up	incorrect
VIRC.US	Virco Mfg. Corporation	20241022	14.43	14.43	13.83	13.87	176762	13.87	down	down	correct
VIRI.US	Virios Therapeutics Inc	20241022	3.88	4.2	3.75	4.11	67651	4.11	up	up	correct
VIRT.US	Virtu Financial Inc	20241022	32.66	33.05	32.6203	32.775	786624	32.775	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20241022	0.24	0.2446	0.228	0.2363	363694	0.2363	down	down	correct
VISL.US	Vislink Technologies Inc	20241022	6.13	6.36	6.02	6.2916	2716	6.28	up	up	correct
VITL.US	Vital Farms Inc	20241022	39.03	39.27	38.29	38.31	3320359	38.31	down	down	correct
VIVE.US	Viveve Medical Inc	20241022	0.0005	0.0005	0.0005	0.0005	107	0.0005
VKTX.US	Viking Therapeutics Inc	20241022	64.25	65.04	61.6	62.03	2839079	62.03	down	down	correct
VLCN.US	Volcon Inc. Common stock	20241022	0.8795	0.8872	0.8565	0.8729	81367	0.8729	down	down	correct
VLGEA.US	Village Super Market Inc	20241022	29.49	29.95	29.08	29.78	34590	29.78	up	up	correct
VLN.US	WT	20241022	0.026	0.03	0.026	0.03	3699	0.03	up	down	incorrect
VLY.US	Valley National Bancorp	20241022	8.95	9.0204	8.885	8.99	3313117	8.99	up	up	correct
VLYPO.US	Valley National Bancorp	20241022	25.39	25.635	25.25	25.4303	4163	25.4303	up	up	correct
VLYPP.US	Valley National Bancorp	20241022	25.13	25.13	24.81	24.91	14200	24.91	down	up	incorrect
VMAR.US	Vision Marine Technologies Inc	20241022	3.67	3.9499	3.67	3.8	80583	3.8	up	up	correct
VMD.US	Viemed Healthcare Inc	20241022	9.19	9.31	9.185	9.29	69200	9.29	up	up	correct
VMEO.US	Vimeo Inc	20241022	4.85	4.86	4.81	4.85	659100	4.85
VNDA.US	Vanda Pharmaceuticals Inc	20241022	4.74	4.8199	4.705	4.73	311143	4.73	down	down	correct
VNET.US	21Vianet Group Inc	20241022	3.51	3.62	3.41	3.44	1210800	3.44	down	down	correct
VNO.US	PO	20241022	17.21	17.31	17.0101	17.1196	7645	17.1196	down	up	incorrect
VNOM.US	Viper Energy Partners LP	20241022	51.64	52.89	51.64	52.74	724639	52.74	up	up	correct
VOD.US	Vodafone Group Plc	20241022	9.51	9.59	9.49	9.55	4619900	9.55	up	up	correct
VOR.US	Vor Biopharma Inc	20241022	0.671	0.7162	0.671	0.7108	361933	0.7108	up	up	correct
VOXX.US	VOXX International Corporation	20241022	7.85	7.99	7.72	7.89	66000	7.89	up	up	correct
VRA.US	Vera Bradley Inc	20241022	5.15	5.19	5.08	5.16	147100	5.16	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20241022	0.681	0.75	0.681	0.735	123500	0.735	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20241022	1.56	1.62	1.51	1.59	302500	1.59	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20241022	24.39	24.69	23.93	24.44	410116	24.44	up	up	correct
VREX.US	Varex Imaging Corporation	20241022	12.57	12.8	12.23	12.54	466600	12.54	down	down	correct
VRM.US	Vroom Inc	20241022	8.92	9.6	8.92	9.28	29500	9.28	up	up	correct
VRME.US	VerifyMe Inc	20241022	1.32	1.38	1.32	1.341	9500	1.341	up	up	correct
VRNA.US	Verona Pharma plc	20241022	34.53	35.62	34.228	34.87	1104400	34.87	up	down	incorrect
VRNS.US	Varonis Systems Inc	20241022	58.3	58.82	58.01	58.35	927200	58.35	up	up	correct
VRNT.US	Verint Systems Inc	20241022	22.52	22.67	21.54	22.02	1019300	22.02	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20241022	0.721	0.721	0.62	0.642	154300	0.642	down	down	correct
VRRM.US	Verra Mobility Corporation	20241022	26.71	26.71	26.101	26.44	685700	26.44	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20241022	266.77	268.26	265.16	267.59	378800	267.59	up	down	incorrect
VRSN.US	VeriSign Inc	20241022	186.34	187.25	185.16	186.89	528000	186.89	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20241022	216.63	216.63	214.44	215.14	16600	215.14	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20241022	479.43	482.87	473.58	474.91	1132500	474.91	down	down	correct
VS.US	Versus Systems Inc	20241022	2.72	2.9593	2.57	2.64	240104	2.64	down	up	incorrect
VSACU.US	Vision Sensing Acquisition Corp. Unit	20241022	11.31	11.31	11.31	11.31	0	11.31
VSAT.US	Viasat Inc	20241022	10.74	10.81	10.52	10.61	1353100	10.61	down	up	incorrect
VSEC.US	VSE Corporation	20241022	101.72	102.7	100.12	101.72	206168	101.72
VSLAX.US	Invesco Senior Loan Fund Class A	20241022	5.77	5.77	5.77	5.77	0	5.77
VSLCX.US	Invesco Senior Loan Fund Class C	20241022	5.78	5.78	5.78	5.78	0	5.78
VSLYX.US	If Inv Snr Fnd Y	20241022	5.77	5.77	5.77	5.77	0	5.77
VSSYW.US	Versus Systems Inc	20241022	0.098	0.098	0.071	0.071	10200	0.071	down	down	correct
VSTA.US	Vasta Platform Limited	20241022	2.57	2.6733	2.5323	2.64	10755	2.64	up	up	correct
VSTM.US	Verastem Inc	20241022	3.56	3.58	3.25	3.42	993900	3.42	down	up	incorrect
VTGN.US	VistaGen Therapeutics Inc	20241022	3.02	3.15	3.02	3.1	194600	3.1	up	down	incorrect
VTNR.US	Vertex Energy Inc	20241022	0.0582	0.0639	0.054	0.06	433468	0.06	up	up	correct
VTRS.US	Viatris Inc	20241022	11.54	11.71	11.52	11.67	4077400	11.67	up	up	correct
VTSI.US	VirTra Inc	20241022	6.23	6.28	6.145	6.22	39600	6.22	down	down	correct
VTVT.US	vTv Therapeutics Inc	20241022	13.8	14.8	13.44	14.6	17800	14.6	up	down	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20241022	2.38	2.39	2.22	2.25	1440900	2.25	down	down	correct
VUZI.US	Vuzix Corporation	20241022	1.27	1.3187	1.26	1.3	316280	1.3	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20241022	2.7	2.705	2.52	2.63	77900	2.63	down	down	correct
VVPR.US	VivoPower International PLC	20241022	0.874	0.89	0.854	0.859	74200	0.859	down	down	correct
VXRT.US	Vaxart Inc	20241022	0.78	0.7949	0.7559	0.7893	830856	0.7893	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20241022	6.93	7	6.1	6.19	2479300	6.19	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20241022	2.39	2.575	2.305	2.4	246000	2.4	up	up	correct
WABC.US	Westamerica Bancorporation	20241022	51.17	51.73	50.84	51.71	61800	51.71	up	down	incorrect
WAFD.US	Washington Federal Inc	20241022	33.82	34.15	33.74	33.95	496200	33.95	up	up	correct
WAFDP.US	Washington Federal Inc	20241022	19.08	19.08	18.91	18.99	17700	18.99	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20241022	1.845	1.922	1.78	1.84	20900	1.84	down	down	correct
WAL.US	PA	20241022	20.31	20.57	20.12	20.45	21708	20.45	up	up	correct
WALD.US	Waldencast Acquisition Corp	20241022	3.29	3.43	3.29	3.4	44000	3.4	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20241022	0.101	0.101	0.093	0.1	5700	0.1	down	up	incorrect
WASH.US	Washington Trust Bancorp Inc	20241022	32.58	35.02	32.47	34.46	328800	34.46	up	down	incorrect
WATT.US	Energous Corporation	20241022	0.598	0.62	0.59	0.61	57701	0.61	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20241022	8.64	8.9	7.7	7.97	46300	7.97	down	down	correct
WB.US	Weibo Corporation	20241022	9.04	9.35	9.04	9.24	1240900	9.24	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20241022	10.4	10.54	9.62	9.73	37311500	9.73	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20241022	33.18	33.29	32.96	33.02	24300	33.02	down	down	correct
WDAY.US	Workday Inc	20241022	244.08	247.09	243.32	246.76	1647300	246.76	up	up	correct
WDC.US	Western Digital Corporation	20241022	66.81	68.17	65.96	67.76	6289300	67.76	up	up	correct
WDFC.US	WD	20241022	255.22	264.36	254.1	263.87	144600	263.87	up	up	correct
WEN.US	The Wendy's Company	20241022	19.2	19.2	18.97	18.98	2844900	18.98	down	down	correct
WERN.US	Werner Enterprises Inc	20241022	37.33	37.75	37.08	37.7	671200	37.7	up	down	incorrect
WEYS.US	Weyco Group Inc	20241022	34.5	34.5	33.85	33.93	7200	33.93	down	down	correct
WFC.US	PD	20241022	19.77	19.85	19.55	19.84	98362	19.84	up	up	correct
WFCF.US	Where Food Comes From Inc	20241022	11.31	11.35	11	11.17	9800	11.17	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20241022	17.11	17.11	17.11	17.11	0	17.0123
WFRD.US	Weatherford International plc Ordinary Shares	20241022	84.9	84.9	83.53	83.97	1182300	83.97	down	down	correct
WHF.US	WhiteHorse Finance Inc	20241022	11.95	11.98	11.85	11.91	47600	11.91	down	down	correct
WHLM.US	Wilhelmina International Inc	20241022	3.55	3.55	3.37	3.4	24700	3.4	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20241022	11.5	12.95	11.04	12.06	640400	12.06	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20241022	26.1	26.69	26.1	26.25	38500	26.25	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20241022	3.5	3.64	3.5	3.64	16700	3.64	up	down	incorrect
WILC.US	G. Willi	20241022	11.8	12	11.8	11.83	3000	11.83	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20241022	0.891	0.91	0.88	0.91	136200	0.91	up	up	correct
WINA.US	Winmark Corporation	20241022	383.8	387.05	380.26	380.26	17539	380.26	down	down	correct
WING.US	Wingstop Inc	20241022	368.44	368.44	362.78	365.97	314200	365.97	down	up	incorrect
WINT.US	Windtree Therapeutics Inc	20241022	1.07	1.07	0.87	0.9	3741200	0.9	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20241022	11.73	11.73	11.73	11.73	300	11.73
WINVR.US	WinVest Acquisition Corp. Right	20241022	0.1419	0.1497	0.1419	0.1497	7200	0.1497	up	up	correct
WINVU.US	WinVest Acquisition Corp Unit	20241022	11.26	11.26	11.26	11.26	0	11.26
WISA.US	Summit Wireless Technologies Inc	20241022	1.82	1.85	1.77	1.82	130080	1.82
WIX.US	Wix.com Ltd	20241022	171.5	171.9	165.65	166.93	311400	166.93	down	up	incorrect
WKEY.US	WISeKey International Holding AG	20241022	2.1	2.17	2	2.08	30100	2.08	down	down	correct
WKHS.US	Workhorse Group Inc	20241022	0.79	0.84	0.785	0.834	837800	0.834	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20241022	0.839	0.859	0.7	0.75	527300	0.75	down	down	correct
WLDN.US	Willdan Group Inc	20241022	45.43	45.72	44.88	45.31	86100	45.31	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20241022	190.29	191.85	186.08	189.21	33600	189.21	down	down	correct
WMG.US	Warner Music Group Corp	20241022	32.2	32.2	31.68	31.8	844400	31.8	down	down	correct
WMPN.US	William Penn Bancorporation	20241022	12.36	12.4	12.35	12.4	10884	12.3705	up	up	correct
WNEB.US	Western New England Bancorp Inc	20241022	8.74	8.74	8.59	8.62	14600	8.62	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20241022	0.798	0.81	0.77	0.8025	49319	0.8025	up	down	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20241022	4.64	4.73	4.561	4.69	1919600	4.69	up	up	correct
WORX.US	SCWorx Corp	20241022	1.252	1.3	1.25	1.3	13800	1.3	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20241022	4.42	4.43	4.26	4.33	108400	4.33	down	down	correct
WRAP.US	Wrap Technologies Inc	20241022	1.68	1.73	1.65	1.68	64800	1.68
WRLD.US	World Acceptance Corporation	20241022	116.83	118.11	115.64	117.47	13101	117.47	up	down	incorrect
WSBC.US	WesBanco Inc	20241022	30.44	30.89	30.31	30.86	388500	30.86	up	up	correct
WSBCP.US	WesBanco Inc	20241022	25.23	25.3	25.21	25.3	6700	25.3	up	up	correct
WSBF.US	Waterstone Financial Inc	20241022	14.85	14.9	14.74	14.87	17900	14.87	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20241022	37.37	38.25	37.37	38.19	1887500	38.19	up	up	correct
WSFS.US	WSFS Financial Corporation	20241022	50	50.74	49.82	50.59	157200	50.59	up	up	correct
WTBA.US	West Bancorporation Inc	20241022	20.62	20.7	19.96	20.08	8700	20.08	down	down	correct
WTER.US	The Alkaline Water Company Inc	20241022	0.08	0.08	0.04	0.045	125733	0.045	down	down	correct
WTFC.US	Wintrust Financial Corporation	20241022	106.18	115.37	105.75	114.76	704200	114.76	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20241022	25.05	25.0817	24.9818	25.05	6129	25.05
WTFCP.US	Wintrust Financial Corporation	20241022	25.1848	25.1848	25.15	25.16	30486	25.16	down	down	correct
WTW.US	Weight Watchers International Inc	20241022	290.03	292.26	287.05	291.74	507000	291.74	up	up	correct
WVE.US	Wave Life Sciences Ltd	20241022	15.05	15.22	14.64	14.83	1531900	14.83	down	down	correct
WVFC.US	WVS Financial Corp	20241022	12.7	12.7	12.41	12.41	1500	12.41	down	up	incorrect
WVVI.US	Willamette Valley Vineyards Inc	20241022	3.55	3.59	3.42	3.43	6100	3.43	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20241022	3.77	3.77	3.25	3.5699	11702	3.5699	down	down	correct
WW.US	WW International Inc	20241022	1.28	1.38	1.19	1.2	4834778	1.2	down	down	correct
WWD.US	Woodward Inc	20241022	164.83	164.83	162.99	164.31	281100	164.31	down	down	correct
WYNN.US	Wynn Resorts Limited	20241022	98.28	99.71	97.92	99.4	1403700	99.4	up	up	correct
XAIR.US	Beyond Air Inc	20241022	0.358	0.39	0.35	0.385	264000	0.385	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20241022	3.81	3.84	3.62	3.63	13200	3.63	down	down	correct
XCAPX.US	ACAP Strategic Fund	20241022	22.97	22.97	22.97	22.97	0	22.97
XCUR.US	Exicure Inc	20241022	2.57	2.65	2.57	2.57	12700	2.57
XCWPX.US	ACAP Strategic Fund Class W Shares	20241022	17.33	17.33	17.33	17.33	0	17.33
XEL.US	Xcel Energy Inc	20241022	63.24	63.8	63.01	63.68	2243900	63.68	up	up	correct
XELA.US	Exela Technologies Inc	20241022	1.98	2.02	1.951	1.99	62300	1.99	up	up	correct
XELB.US	Xcel Brands Inc	20241022	0.785	0.819	0.78	0.8149	25600	0.8149	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20241022	43.74	43.96	42.49	42.74	393500	42.74	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20241022	3	3.09	2.98	3.02	763681	3.02	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20241022	0.49	0.509	0.48	0.505	835000	0.505	up	up	correct
XGN.US	Exagen Inc	20241022	2.81	2.84	2.77	2.83	4000	2.83	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20241022	9.58	9.58	9.58	9.58	0	9.58
XLO.US	Xilio Therapeutics Inc. Common Stock	20241022	0.79	1.02	0.79	0.966	378549	0.966	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20241022	20.73	21.34	20.65	20.65	224900	20.65	down	down	correct
XNCR.US	Xencor Inc	20241022	20.86	21.32	20.7	21.23	275146	21.23	up	up	correct
XNET.US	Xunlei Limited	20241022	1.966	2.08	1.95	2	103700	2	up	down	incorrect
XOMA.US	XOMA Corporation	20241022	28.351	28.65	27.8	28.65	8914	28.65	up	down	incorrect
XOMAO.US	XOMA Corporation	20241022	25.548	25.621	25.548	25.611	4000	25.611	up	up	correct
XOMAP.US	XOMA Corporation	20241022	26.47	26.47	26.37	26.38	2100	26.38	down	down	correct
XONE.US	The ExOne Company	20241022	49.73	49.74	49.71	49.715	967566	49.715	down	down	correct
XOS.US	Xos Inc	20241022	4.58	4.65	4.57	4.58	19500	4.58
XOSWW.US	Xos Equity Warrants	20241022	0.0207	0.025	0.0145	0.0205	205375	0.0205	down	up	incorrect
XP.US	XP Inc	20241022	18.05	18.11	17.79	18	2530200	18	down	down	correct
XPEL.US	XPEL Inc	20241022	40.87	40.91	39.84	40.36	93100	40.36	down	down	correct
XPER.US	Xperi Holding Corporation	20241022	9.43	9.69	9.4	9.5	348800	9.5	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20241022	5.77	5.77	5.77	5.77	0	5.77
XRAY.US	DENTSPLY SIRONA Inc	20241022	24.41	24.47	24.11	24.28	1202200	24.28	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20241022	1.8	1.8	1.52	1.55	43500	1.55	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20241022	10.14	10.58	10.14	10.41	2341200	10.41	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20241022	9.67	9.67	9.67	9.67	0	9.67
XSICX.US	Voya Senior Income Fund Class	20241022	9.64	9.64	9.64	9.64	0	9.64
XSIIX.US	ING Senior Incm Fd	20241022	9.62	9.62	9.62	9.62	0	9.62
XSIWX.US	ING Senior Incm Fd	20241022	9.68	9.68	9.68	9.68	0	9.68
XSLCX.US	Invesco Senior Loan Fund Class	20241022	5.77	5.77	5.77	5.77	0	5.77
XTLB.US	XTL Biopharmaceuticals Ltd	20241022	1.94	1.94	1.81	1.81	2219	1.81	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20241022	0.105	0.121	0.104	0.116	20169700	0.116	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20241022	1.52	1.7	1.4	1.44	74400	1.44	down	down	correct
YI.US	111 Inc	20241022	0.79	0.84	0.79	0.83	161900	0.83	up	up	correct
YJ.US	Yunji Inc	20241022	2.11	2.11	2.11	2.11	600	2.11
YMAB.US	Y	20241022	14.5	14.99	14.23	14.85	144800	14.85	up	up	correct
YORW.US	The York Water Company	20241022	37.31	37.4466	37.08	37.21	26372	37.21	down	down	correct
YQ.US	17 Education & Technology Group Inc	20241022	2.28	2.38	2.11	2.22	25300	2.22	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20241022	0.76	1.04	0.76	1	7200	1	up	up	correct
YTRA.US	Yatra Online Inc	20241022	1.68	1.7	1.67	1.68	36800	1.68
YY.US	JOYY Inc	20241022	33.48	34.96	33.48	34.36	299400	34.36	up	up	correct
Z.US	Zillow Group Inc	20241022	63	64.03	60.57	60.67	2474398	60.67	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20241022	370.73	373.42	370.42	372	188000	372	up	up	correct
ZCMD.US	Zhongchao Inc	20241022	1.5	1.61	1.43	1.55	12300	1.55	up	down	incorrect
ZD.US	Ziff Davis Inc.	20241022	45.78	46.56	45.38	46.31	319100	46.31	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20241022	1.46	1.46	1.35	1.35	20496	1.35	down	down	correct
ZEUS.US	Olympic Steel Inc	20241022	39.31	39.31	37.5	37.78	95500	37.78	down	down	correct
ZG.US	Zillow Group Inc	20241022	61.14	62	58.54	58.66	407052	58.66	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20241022	10.67	10.751	10.37	10.49	7615600	10.49	down	down	correct
ZION.US	Zions Bancorporation National Association	20241022	51.58	53.07	51.28	52.51	4249800	52.51	up	down	incorrect
ZIONL.US	ZIONL	20241022	26.05	26.33	25.99	26.19	12600	26.19	up	down	incorrect
ZIONO.US	Zions Bancorporation National Association	20241022	26.35	26.55	26.35	26.38	8800	26.38	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20241022	22.415	22.4304	21.97	22.02	13068	22.02	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20241022	19.96	19.96	14.03	16.51	10000	16.51	down	up	incorrect
ZKIN.US	ZK International Group Co. Ltd	20241022	0.562	0.59	0.55	0.587	31000	0.587	up	down	incorrect
ZLAB.US	Zai Lab Limited	20241022	27.96	28.9	27.51	28.82	883800	28.82	up	up	correct
ZM.US	Zoom Video Communications Inc	20241022	72	73.12	71.71	72.22	2710100	72.22	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20241022	3.17	3.22	3.065	3.12	588900	3.12	down	down	correct
ZS.US	Zscaler Inc	20241022	186.33	188.31	185.43	186.16	907800	186.16	down	down	correct
ZUMZ.US	Zumiez Inc	20241022	21.81	21.81	21.48	21.56	163663	21.56	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20241022	73.73	135.07	73.73	123.98	276859	123.98	up	up	correct
ZYXI.US	Zynex Inc	20241022	8.4	8.71	8.37	8.53	139800	8.53	up	down	incorrect