CollectAI

close-nasdaq_stocks

2024/10/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20241024	6.31	6.31	6.31	6.31	0	6.31
AACG.US	ATA Creativity Global	20241024	1	1.01	0.9	1.01	70350	1.01	up	up	correct
AADI.US	Aadi Bioscience Inc	20241024	1.93	1.9799	1.92	1.95	54450	1.95	up	up	correct
AAIDX.US	AAIDX	20241024	20.33	20.33	20.33	20.33	0	20.33
AAL.US	American Airlines Group Inc	20241024	13.18	13.63	12.42	12.78	65532900	12.78	down	down	correct
AAME.US	Atlantic American Corporation	20241024	1.665	1.665	1.6416	1.6416	461	1.6416	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20241024	17.26	17.68	16.995	17.45	1642854	17.45	up	up	correct
AAON.US	AAON Inc	20241024	106.71	107.895	105.75	106.26	208746	106.26	down	down	correct
AAPL.US	Apple Inc	20241024	229.98	230.82	228.41	230.57	31109500	230.57	up	up	correct
AATC.US	Image Sensing Systems Inc	20241024	7.44	7.444	7.402	7.402	1800	7.402	down	down	correct
ABCB.US	Ameris Bancorp	20241024	62.72	63.09	61.655	63.03	510179	63.03	up	up	correct
ABCL.US	AbCellera Biologics Inc	20241024	2.8	2.8398	2.64	2.7	3254861	2.7	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20241024	6.22	6.47	6.12	6.34	208786	6.34	up	up	correct
ABNB.US	Airbnb Inc	20241024	133.55	133.75	131.66	132.75	2678040	132.75	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20241024	2.71	2.75	2.68	2.74	65908	2.74	up	up	correct
ABR.US	PF	20241024	20.2	20.3	20.02	20.04	15950	20.04	down	down	correct
ABSI.US	Absci Corporation Common Stock	20241024	4.17	4.23	4.02	4.11	738263	4.11	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20241024	4.04	4.08	4.01	4.05	395812	4.05	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20241024	0.57	0.7378	0.5504	0.719	1431988	0.719	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20241024	14.29	14.5	14.26	14.48	783734	14.48	up	up	correct
ACB.US	Aurora Cannabis Inc	20241024	5.97	6.12	5.65	5.67	1135129	5.67	down	down	correct
ACCD.US	Accolade Inc	20241024	3.25	3.285	3.155	3.19	1017152	3.19	down	down	correct
ACET.US	Adicet Bio Inc	20241024	1.46	1.46	1.4	1.42	180255	1.42	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20241024	107.33	107.89	106.84	107.04	1467516	107.04	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20241024	20.34	20.425	20.33	20.39	10100	20.39	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20241024	23.48	23.59	23.438	23.58	9400	23.58	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20241024	50.76	51.62	50.36	51.22	1538806	51.22	up	up	correct
ACHL.US	Achilles Therapeutics plc	20241024	0.9872	1	0.961	0.9802	29512	0.9802	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20241024	4.77	4.95	4.66	4.69	52727	4.69	down	down	correct
ACIU.US	AC Immune SA	20241024	3.08	3.1	2.99	3	86828	3	down	up	incorrect
ACIW.US	ACI Worldwide Inc	20241024	49.27	49.55	48.86	49	412027	49	down	down	correct
ACLS.US	Axcelis Technologies Inc	20241024	91.55	92.76	89.83	89.93	615120	89.93	down	up	incorrect
ACMR.US	ACM Research Inc	20241024	19.35	19.8	19.06	19.24	822082	19.24	down	down	correct
ACNB.US	ACNB Corporation	20241024	42.28	43.68	42.28	42.88	9416	42.88	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20241024	1.28	1.29	1.26	1.29	248665	1.29	up	up	correct
ACST.US	Acasti Pharma Inc	20241024	3.54	3.58	3.3	3.4	118987	3.4	down	up	incorrect
ACT.US	Enact Holdings Inc. Common Stock	20241024	35.68	35.74	35.295	35.42	172940	35.42	down	down	correct
ACTG.US	Acacia Research Corporation	20241024	4.77	4.81	4.74	4.74	108370	4.74	down	down	correct
ACVA.US	ACV Auctions Inc	20241024	18.05	18.145	17.58	17.75	1337983	17.75	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20241024	1.88	1.89	1.82	1.86	46198	1.86	down	down	correct
ADAG.US	Adagene Inc	20241024	2.84	3	2.5	2.9	286720	2.9	up	down	incorrect
ADAP.US	Adaptimmune Therapeutics plc	20241024	0.78	0.78	0.7418	0.75	1181522	0.75	down	down	correct
ADBE.US	Adobe Inc	20241024	486.63	488.47	480.06	482.87	2100308	482.87	down	down	correct
ADC.US	PA	20241024	20.91	21.06	20.84	20.94	22545	20.94	up	up	correct
ADI.US	Analog Devices Inc	20241024	228.74	230.34	227.42	229.68	2376151	229.68	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20241024	1.1	1.129	1.08	1.1	129430	1.1
ADMA.US	ADMA Biologics Inc	20241024	15.77	16	15.61	15.96	2104352	15.96	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20241024	1.81	1.98	1.75	1.93	61100	1.93	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20241024	0.0075	0.0098	0.0075	0.0098	1416	0.0098	up	up	correct
ADP.US	Automatic Data Processing Inc	20241024	290.04	291.24	288.76	289.43	1261683	289.43	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20241024	4.78	4.8	4.47	4.52	665790	4.52	down	down	correct
ADSK.US	Autodesk Inc	20241024	288.55	289.17	285.51	285.77	1238300	285.77	down	down	correct
ADTN.US	ADTRAN Inc	20241024	6.2	6.29	6.0828	6.18	294555	6.18	down	down	correct
ADTX.US	Aditxt Inc	20241024	0.912	0.92	0.7881	0.795	1824701	0.795	down	down	correct
ADUS.US	Addus HomeCare Corporation	20241024	129.24	129.99	128.73	129.1	158532	129.1	down	down	correct
ADV.US	Advantage Solutions Inc	20241024	3.09	3.145	3.08	3.1	240944	3.1	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20241024	8.17	8.27	8.03	8.08	97137	8.08	down	down	correct
ADVWW.US	Advantage Solutions Inc	20241024	0.0264	0.0264	0.0264	0.0264	2	0.0264
ADXN.US	Addex Therapeutics Ltd	20241024	11.71	11.84	11.31	11.56	14439	11.56	down	down	correct
ADXS.US	Advaxis Inc	20241024	0.0575	0.0575	0.0575	0.0575	0	0.0575
AEAEU.US	AltEnergy Acquisition Corp. Unit	20241024	11.3	11.3	11.3	11.3	0	11.3
AEHL.US	Antelope Enterprise Holdings Limited	20241024	0.44	0.4601	0.4011	0.4228	2727287	0.4228	down	down	correct
AEHR.US	Aehr Test Systems	20241024	15.56	15.84	15.295	15.57	725862	15.57	up	up	correct
AEI.US	Alset EHome International Inc	20241024	1.83	1.89	1.78	1.79	11266	1.79	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20241024	107.18	107.62	105.725	107.35	133646	107.35	up	up	correct
AEMD.US	Aethlon Medical Inc	20241024	0.3911	0.3995	0.3625	0.37	297999	0.37	down	down	correct
AEP.US	American Electric Power Company Inc	20241024	101.29	101.43	99.18	99.39	2099418	99.39	down	down	correct
AEYE.US	AudioEye Inc	20241024	24	24.45	22.92	22.99	118193	22.99	down	down	correct
AFBI.US	Affinity Bancshares Inc	20241024	21.3317	21.4	21.2553	21.39	7387	21.39	up	down	incorrect
AFCG.US	AFC Gamma Inc	20241024	10.01	10.02	9.82	10	192460	10	down	down	correct
AFIB.US	Acutus Medical Inc	20241024	0.1619	0.162	0.151	0.1575	64508	0.1575	down	up	incorrect
AFMD.US	Affimed N.V	20241024	3.38	3.42	3.25	3.32	52375	3.32	down	down	correct
AFRM.US	Affirm Holdings Inc	20241024	42.49	43.33	41.35	42.03	5950932	42.03	down	down	correct
AFYA.US	Afya Limited	20241024	16.81	17.105	16.695	16.96	112820	16.96	up	up	correct
AGEN.US	Agenus Inc	20241024	4.5	4.53	4.35	4.41	161796	4.41	down	down	correct
AGFY.US	Agrify Corporation	20241024	3.45	3.98	3.34	3.36	90300	3.36	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20241024	44	45.238	43.7	45.08	332001	45.08	up	up	correct
AGMH.US	AGM Group Holdings Inc	20241024	1.78	1.84	1.77	1.81	30123	1.81	up	up	correct
AGNC.US	AGNC Investment Corp	20241024	10	10.0175	9.89	9.94	20074980	9.94	down	down	correct
AGNCM.US	AGNC Investment Corp	20241024	24.94	24.96	24.88	24.9	20000	24.9	down	down	correct
AGNCN.US	AGNC Investment Corp	20241024	25.65	25.65	25.485	25.56	17200	25.56	down	down	correct
AGNCO.US	AGNC Investment Corp	20241024	25.17	25.24	25.17	25.19	35400	25.19	up	up	correct
AGNCP.US	AGNC Investment Corp.	20241024	24.64	24.646	24.57	24.64	79100	24.64
AGRI.US	AgriFORCE Growing Systems Ltd	20241024	0.0599	0.0627	0.0565	0.0585	44951539	0.0585	down	down	correct
AGYS.US	Agilysys Inc	20241024	109.43	111.25	108.92	110.97	150717	110.97	up	down	incorrect
AHCO.US	AdaptHealth Corp	20241024	10.75	10.77	10.36	10.56	554481	10.56	down	down	correct
AIHS.US	Senmiao Technology Limited	20241024	0.89	0.898	0.8063	0.846	43014	0.846	down	down	correct
AIP.US	Arteris Inc. Common Stock	20241024	7.06	7.06	6.83	6.88	28535	6.88	down	down	correct
AIRG.US	Airgain Inc	20241024	8.78	9.11	8.78	9.11	27464	9.11	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20241024	5.38	5.845	5.35	5.6	84597	5.6	up	up	correct
AIRT.US	Air T Inc	20241024	15.95	17.68	15.95	17.2	47002	17.2	up	up	correct
AIRTP.US	Air T Inc	20241024	17.3	17.319	17.3	17.319	700	17.319	up	up	correct
AKAM.US	Akamai Technologies Inc	20241024	102.68	104.17	102.68	102.8	1188075	102.8	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20241024	1.6	1.69	1.56	1.58	2218133	1.58	down	down	correct
AKRO.US	Akero Therapeutics Inc	20241024	28.89	29.19	28.39	28.75	279029	28.75	down	up	incorrect
AKTS.US	Akoustis Technologies Inc	20241024	0.0666	0.0674	0.0547	0.0573	18328670	0.0573	down	up	incorrect
AKTX.US	Akari Therapeutics Plc	20241024	2.25	2.4398	2.2052	2.27	17509	2.27	up	up	correct
AKYA.US	Akoya Biosciences Inc	20241024	2.82	2.95	2.82	2.87	42683	2.87	up	up	correct
ALCO.US	Alico Inc	20241024	25.94	26.3	25.9	25.95	11498	25.95	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20241024	5.5	5.56	5.36	5.375	248653	5.375	down	down	correct
ALEC.US	Alector Inc	20241024	4.7	4.7	4.525	4.6	364379	4.6	down	down	correct
ALF.US	Alfi Inc	20241024	10.01	10.1	10.01	10.01	103800	10.01
ALGM.US	Allegro MicroSystems Inc	20241024	21.07	21.59	20.815	21.58	1782152	21.58	up	up	correct
ALGN.US	Align Technology Inc	20241024	214.48	226.85	213	216.42	2031900	216.42	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20241024	7.16	10.35	7.1001	9.03	921026	9.03	up	up	correct
ALGT.US	Allegiant Travel Company	20241024	63.68	64.75	62.555	63.74	280294	63.74	up	up	correct
ALHC.US	Alignment Healthcare Inc	20241024	10.6	10.98	10.57	10.64	637480	10.64	up	up	correct
ALKS.US	Alkermes plc	20241024	27.01	28.37	26.01	26.85	7003194	26.85	down	up	incorrect
ALKT.US	Alkami Technology Inc	20241024	38.44	39.4799	37.52	38.05	985452	38.05	down	down	correct
ALLK.US	Allakos Inc	20241024	1.05	1.3	1.05	1.19	1475611	1.19	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20241024	2.77	2.78	2.535	2.54	2052976	2.54	down	down	correct
ALLT.US	Allot Ltd	20241024	3.44	3.4918	3.42	3.45	35908	3.45	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20241024	293.92	301.05	293.45	293.69	626700	293.69	down	down	correct
ALOT.US	AstroNova Inc	20241024	14.005	14.56	14.005	14.54	10159	14.54	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20241024	0.0133	0.0161	0.0133	0.0161	6093	0.0161	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20241024	54.12	54.63	53.55	53.94	325241	53.94	down	down	correct
ALRN.US	Aileron Therapeutics Inc	20241024	3.63	3.72	3.32	3.72	51229	3.72	up	up	correct
ALRS.US	Alerus Financial Corporation	20241024	23.57	23.84	23.45	23.57	48969	23.57
ALT.US	Altimmune Inc	20241024	6.74	6.965	6.65	6.765	1480965	6.765	up	up	correct
ALTM.US	Altus Midstream Company	20241024	5.52	5.53	5.49	5.5	23404400	5.5	down	down	correct
ALTO.US	Alto Ingredients Inc	20241024	1.71	1.73	1.68	1.72	313100	1.72	up	up	correct
ALTR.US	Altair Engineering Inc	20241024	106.15	107	103.175	104.49	639082	104.49	down	down	correct
ALVR.US	AlloVir Inc	20241024	0.78	0.7899	0.7436	0.7899	148464	0.7899	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20241024	1.67	1.67	1.45	1.455	823799	1.455	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20241024	1.59	1.6399	1.57	1.62	57960	1.62	up	up	correct
AMAL.US	Amalgamated Financial Corp	20241024	34.53	34.595	32.7	33.53	255935	33.53	down	down	correct
AMAT.US	Applied Materials Inc	20241024	186.88	187.8	183.23	183.75	6122134	183.75	down	down	correct
AMBA.US	Ambarella Inc	20241024	58.44	58.635	56.4101	57.31	212922	57.31	down	up	incorrect
AMCX.US	AMC Networks Inc	20241024	7.87	8.2	7.87	8.125	517718	8.125	up	up	correct
AMD.US	Advanced Micro Devices Inc	20241024	154.74	155.19	152.35	153.44	22877020	153.44	down	down	correct
AMED.US	Amedisys Inc	20241024	97.4	97.47	97.17	97.35	161414	97.35	down	down	correct
AMGN.US	Amgen Inc	20241024	314.43	317.24	313.63	315.69	1326947	315.69	up	up	correct
AMKR.US	Amkor Technology Inc	20241024	29.75	29.93	29.15	29.37	848700	29.37	down	down	correct
AMPG.US	AmpliTech Group Inc	20241024	1.19	1.19	1.0487	1.05	72357	1.05	down	down	correct
AMPGW.US	AmpliTech Group Inc	20241024	0.031	0.035	0.03	0.031	9200	0.031
AMPH.US	Amphastar Pharmaceuticals Inc	20241024	49.68	51.36	49.38	49.63	465917	49.63	down	up	incorrect
AMPL.US	Amplitude Inc. Class A Common Stock	20241024	9.06	9.15	8.995	9.03	216412	9.03	down	up	incorrect
AMRK.US	A	20241024	39.86	40.1089	39.17	39.54	242465	39.54	down	down	correct
AMRN.US	Amarin Corporation plc	20241024	0.585	0.5893	0.555	0.575	1302293	0.575	down	down	correct
AMSC.US	American Superconductor Corporation	20241024	22.36	22.99	22.15	22.64	696661	22.64	up	up	correct
AMSF.US	AMERISAFE Inc	20241024	52.28	56.43	52.28	56.17	236819	56.17	up	up	correct
AMST.US	Amesite Inc	20241024	2.53	2.74	2.51	2.7226	36811	2.7226	up	up	correct
AMTB.US	Amerant Bancorp Inc	20241024	21.26	21.26	20.25	20.66	188559	20.66	down	down	correct
AMTX.US	Aemetis Inc	20241024	2.91	3.02	2.87	3.02	253578	3.02	up	up	correct
AMWD.US	American Woodmark Corporation	20241024	93.9	94.9	93.26	94.08	100710	94.08	up	up	correct
AMZN.US	Amazon.com Inc	20241024	185.25	187.11	183.86	186.38	21647400	186.38	up	up	correct
ANAB.US	AnaptysBio Inc	20241024	34.96	35.25	32.1	32.22	649175	32.22	down	up	incorrect
ANDE.US	The Andersons Inc	20241024	46.31	46.545	45.65	46.51	153587	46.51	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20241024	1.9558	1.9558	1.9	1.9	601	1.9	down	up	incorrect
ANGI.US	Angi Inc	20241024	2.47	2.47	2.39	2.42	264873	2.42	down	down	correct
ANGO.US	AngioDynamics Inc	20241024	7.14	7.31	7.08	7.09	504246	7.09	down	down	correct
ANIK.US	Anika Therapeutics Inc	20241024	24.52	24.73	24.4149	24.51	44293	24.51	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20241024	59.17	59.82	58.44	59.28	156556	59.28	up	up	correct
ANIX.US	Anixa Biosciences Inc	20241024	3.12	3.2	3.1	3.15	52254	3.15	up	up	correct
ANNX.US	Annexon Inc	20241024	7.36	7.47	7.25	7.44	464940	7.44	up	up	correct
ANSS.US	ANSYS Inc	20241024	325.47	325.47	319.18	321.37	323000	321.37	down	down	correct
ANTE.US	AirNet Technology Inc	20241024	0.38	0.398	0.3603	0.39	174707	0.39	up	down	incorrect
ANY.US	Sphere 3D Corp	20241024	1.07	1.16	1.05	1.07	997158	1.07
APA.US	APA Corporation	20241024	24.81	24.82	24.39	24.67	3090950	24.67	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20241024	35.49	36.08	35.41	35.45	110235	35.45	down	down	correct
AOUT.US	American Outdoor Brands Inc	20241024	9.41	9.54	9.25	9.54	20521	9.54	up	up	correct
APDN.US	Applied DNA Sciences Inc	20241024	0.348	0.348	0.3025	0.31	3491609	0.31	down	down	correct
APEI.US	American Public Education Inc	20241024	14.37	14.45	14.01	14.11	99107	14.11	down	down	correct
API.US	Agora Inc	20241024	2.64	2.695	2.62	2.65	345465	2.65	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20241024	26.82	28.22	26.8	27.58	1523353	27.58	up	up	correct
APLT.US	Applied Therapeutics Inc	20241024	8.98	9.18	8.81	8.92	1833853	8.92	down	down	correct
APM.US	Aptorum Group Limited	20241024	1.72	1.75	1.7	1.71	14600	1.71	down	down	correct
APOG.US	Apogee Enterprises Inc	20241024	75.07	75.92	73.87	74.64	206356	74.64	down	down	correct
APP.US	AppLovin Corporation	20241024	160.56	162.72	158.08	159	2489101	159	down	down	correct
APPF.US	AppFolio Inc	20241024	197.71	200.5371	189.01	192.07	583123	192.07	down	down	correct
APPN.US	Appian Corporation	20241024	31.03	32.22	30.75	32	388192	32	up	up	correct
APPS.US	Digital Turbine Inc	20241024	3.12	3.2	3.048	3.07	1121153	3.07	down	up	incorrect
APRE.US	Aprea Therapeutics Inc	20241024	3.9	4.2	3.8675	3.9	19485	3.9
APTO.US	Aptose Biosciences Inc	20241024	0.4	0.4	0.3707	0.385	35321	0.385	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20241024	0.2744	0.2794	0.2374	0.2469	3912447	0.2469	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20241024	1.61	1.61	1.54	1.54	1902	1.54	down	down	correct
APYX.US	Apyx Medical Corporation	20241024	1.13	1.22	1.1	1.1	63707	1.1	down	down	correct
AQB.US	AquaBounty Technologies Inc	20241024	1.11	1.13	1.1	1.1	11700	1.1	down	down	correct
AQMS.US	Aqua Metals Inc	20241024	0.1619	0.1635	0.1385	0.1479	1302883	0.1479	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20241024	5.39	5.73	5.26	5.48	2294035	5.48	up	up	correct
ARAY.US	Accuray Incorporated	20241024	1.73	1.785	1.72	1.75	395392	1.75	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20241024	1.86	1.9	1.86	1.885	33073	1.885	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20241024	1.17	1.18	1.13	1.15	465395	1.15	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20241024	9.7	9.8	9.65	9.65	2589	9.65	down	down	correct
ARCB.US	ArcBest Corporation	20241024	101.06	102.88	100.11	101.6	217900	101.6	up	up	correct
ARCC.US	Ares Capital Corporation	20241024	21.48	21.69	21.46	21.67	1951426	21.67	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20241024	20.1	20.1	18.674	19	323792	19	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20241024	0.0001	0.0002	0.0001	0.0002	23736	0.0002	up	down	incorrect
ARDX.US	Ardelyx Inc	20241024	5.65	5.92	5.6	5.86	3067503	5.86	up	up	correct
AREC.US	American Resources Corporation	20241024	1.02	1.02	0.95	0.9843	187778	0.9843	down	down	correct
ARGO.US	PA	20241024	24.72	24.82	24.72	24.815	2965	24.815	up	up	correct
ARGX.US	argenx SE	20241024	557.92	562.34	551.098	551.15	99800	551.15	down	up	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20241024	8.68	8.855	8.52	8.73	1815236	8.73	up	up	correct
ARKO.US	Arko Corp	20241024	6.81	6.85	6.75	6.81	117215	6.81
ARKOW.US	Arko Corp	20241024	0.7	0.7732	0.53	0.5305	4949	0.5305	down	down	correct
ARKR.US	Ark Restaurants Corp	20241024	11.89	11.89	11.89	11.89	466	11.89
ARLP.US	Alliance Resource Partners L.P	20241024	25.09	25.5	24.985	25.5	246011	25.5	up	up	correct
AROW.US	Arrow Financial Corporation	20241024	29.04	29.04	28.165	28.74	24824	28.74	down	down	correct
ARQQ.US	Arqit Quantum Inc	20241024	7.77	8.2518	7.1	7.4	183871	7.4	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20241024	0.37	0.37	0.37	0.37	14088	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20241024	8.34	8.61	8.19	8.41	1853677	8.41	up	up	correct
ARRY.US	Array Technologies Inc	20241024	6.26	6.375	6.01	6.17	5381698	6.17	down	down	correct
ARTL.US	Artelo Biosciences Inc	20241024	1.19	1.1971	1.1525	1.16	13613	1.16	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20241024	34.9084	34.9084	34.17	34.55	42934	34.55	down	up	incorrect
ARTW.US	Art's	20241024	1.545	1.6178	1.545	1.6094	14610	1.6094	up	up	correct
ARVN.US	Arvinas Inc	20241024	26.64	27.1	26.32	26.94	380076	26.94	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20241024	20.02	20.36	19.71	19.93	651178	19.93	down	down	correct
ASLE.US	AerSale Corporation	20241024	5.27	5.41	5.08	5.16	612314	5.16	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20241024	21.6	21.6	21.6	21.6	0	21.6
ASMB.US	Assembly Biosciences Inc	20241024	16.46	17.112	16.3	16.93	20312	16.93	up	down	incorrect
ASML.US	ASML Holding N.V	20241024	719.99	720	706.45	710.81	1854661	709.15	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20241024	53.27	54.07	52.95	53.54	738828	53.54	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20241024	1.42	1.42	1.168	1.19	214798	1.19	down	up	incorrect
ASPU.US	Aspen Group Inc	20241024	0.0125	0.0125	0.0125	0.0125	9200	0.0125
ASRT.US	Assertio Holdings Inc	20241024	1.06	1.07	0.9833	0.9925	1125552	0.9925	down	down	correct
ASRV.US	AmeriServ Financial Inc	20241024	2.8	2.81	2.71	2.79	9436	2.79	down	down	correct
ASTC.US	Astrotech Corporation	20241024	7.6	7.7	7.39	7.6501	54574	7.6501	up	up	correct
ASTE.US	Astec Industries Inc	20241024	30.79	30.79	30.24	30.45	154676	30.45	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20241024	9.59	9.755	9.5	9.73	262838	9.73	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20241024	1.65	1.66	1.59	1.66	39033	1.66	up	up	correct
ASTS.US	AST SpaceMobile Inc	20241024	27.54	30.55	24.9103	25.07	23926260	25.07	down	up	incorrect
ASUR.US	Asure Software Inc	20241024	9.6	9.69	9.54	9.6	78675	9.6
ASYS.US	Amtech Systems Inc	20241024	5.98	5.98	5.6	5.81	24627	5.81	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20241024	1.21	1.24	1.09	1.14	799767	1.14	down	down	correct
ATCOL.US	Atlas Corp	20241024	24.92	24.92	24.92	24.92	600	24.92
ATEC.US	Alphatec Holdings Inc	20241024	5.23	5.36	5.14	5.23	1198440	5.23
ATER.US	Aterian Inc	20241024	2.78	2.89	2.7	2.715	38550	2.715	down	down	correct
ATEX.US	Anterix Inc	20241024	33.88	33.88	32.91	33.06	95647	33.06	down	down	correct
ATHA.US	Athira Pharma Inc	20241024	0.4759	0.4885	0.4542	0.473	276081	0.473	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20241024	1.19	1.19	1.1403	1.172	8580	1.172	down	up	incorrect
ATIF.US	ATIF Holdings Limited	20241024	0.914	0.944	0.81	0.861	14230	0.861	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20241024	37.01	37.43	36.698	36.86	8236	36.86	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20241024	23.5	23.714	23.5	23.61	2300	23.61	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20241024	22.85	22.94	22.688	22.94	1500	22.94	up	up	correct
ATLO.US	Ames National Corporation	20241024	17.82	17.968	17.43	17.76	9937	17.76	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20241024	0.049	0.049	0.049	0.049	0	0.049
ATNF.US	180 Life Sciences Corp	20241024	4.18	4.25	3.75	3.88	301400	3.88	down	up	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20241024	0.0102	0.0133	0.0102	0.0114	410804	0.0114	up	up	correct
ATNI.US	ATN International Inc	20241024	31.97	32.44	31.1	31.54	52924	31.54	down	down	correct
ATOM.US	Atomera Incorporated	20241024	3.37	3.39	3.2501	3.32	94594	3.32	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20241024	1.45	1.47	1.4	1.41	499690	1.41	down	up	incorrect
ATRA.US	Atara Biotherapeutics Inc	20241024	8.49	8.54	8.24	8.46	73803	8.46	down	down	correct
ATRC.US	AtriCure Inc	20241024	28.92	29.16	28.66	28.68	393619	28.68	down	down	correct
ATRO.US	Astronics Corporation	20241024	18.5	18.55	17.99	18.05	107200	18.05	down	down	correct
ATSG.US	Air Transport Services Group Inc	20241024	16.39	16.65	16.14	16.19	343100	16.19	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20241024	2.09	2.14	2	2.02	31665	2.02	down	down	correct
ATXS.US	Astria Therapeutics Inc	20241024	11.34	12.18	11.27	11.68	349026	11.68	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20241024	36.74	37.3	36.58	37.1	1486732	37.1	up	down	incorrect
AUBAP.US	Atlantic Union Bankshares Corporation	20241024	24.56	24.65	24.5	24.52	12086	24.52	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20241024	20.8	21.625	20.76	21	5833	21	up	up	correct
AUDC.US	AudioCodes Ltd	20241024	9.15	9.2	9.07	9.14	35012	9.14	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20241024	6.95	7.13	6.759	6.85	33000	6.85	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20241024	7.02	7.075	6.94	7.04	622244	7.04	up	down	incorrect
AUR.US	Aurora Innovation Inc	20241024	6.15	6.72	6.15	6.45	8332337	6.45	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20241024	11.48	11.52	11.05	11.24	143874	11.24	down	down	correct
AUROW.US	Aurora Innovation Inc	20241024	0.9644	1.0549	0.945	1.05	43323	1.05	up	up	correct
AUTL.US	Autolus Therapeutics plc	20241024	4.48	4.5126	4.395	4.44	530873	4.44	down	down	correct
AUUD.US	Auddia Inc	20241024	0.699	0.699	0.6333	0.6568	46981	0.6568	down	down	correct
AUUDW.US	Auddia Inc	20241024	0.03	0.04	0.03	0.04	7092	0.04	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20241024	5.17	5.185	4.96	5	127389	5	down	down	correct
AVAV.US	AeroVironment Inc	20241024	214.68	218.8299	214.4054	215.655	142385	215.655	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20241024	13.26	13.45	12.95	13	367868	13	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20241024	8.26	8.31	8.085	8.17	1911250	8.17	down	up	incorrect
AVGO.US	Broadcom Inc	20241024	174.26	174.3	169.5	171.35	20485174	171.35	down	down	correct
AVGR.US	Avinger Inc	20241024	0.895	0.895	0.83	0.8654	85642	0.8654	down	up	incorrect
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20241024	10	10	10	10	0	10
AVIR.US	Atea Pharmaceuticals Inc	20241024	3.49	3.53	3.3	3.38	154742	3.38	down	down	correct
AVNW.US	Aviat Networks Inc	20241024	20.93	21.46	20.85	20.91	108254	20.91	down	down	correct
AVO.US	Mission Produce Inc	20241024	12.12	12.12	11.85	11.98	146272	11.98	down	down	correct
AVPT.US	Avepoint Inc	20241024	11.84	12.145	11.76	12.08	494110	12.08	up	down	incorrect
AVPTW.US	AVPTW	20241024	2.67	2.67	2.67	2.67	193	2.67
AVT.US	Avnet Inc	20241024	53.96	54.28	53.68	54.25	641657	54.25	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20241024	2.22	2.22	2.08	2.1	75348	2.1	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20241024	11.61	14.48	11.37	13.2	110592	13.2	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20241024	5.4	5.46	5.3	5.33	443363	5.33	down	down	correct
AWH.US	Aspira Women's Health Inc	20241024	1.09	1.095	0.946	0.97	212024	0.97	down	up	incorrect
AWRE.US	Aware Inc	20241024	2.1	2.1	2	2.01	19324	2.01	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20241024	1.8121	1.8121	1.68	1.77	83218	1.77	down	down	correct
AXGN.US	AxoGen Inc	20241024	13.2	13.43	12.91	13.31	311856	13.31	up	up	correct
AXNX.US	Axonics Inc	20241024	70.23	70.43	70.23	70.28	434191	70.28	up	up	correct
AXON.US	Axon Enterprise Inc	20241024	442.58	446.7475	438.17	443.12	263431	443.12	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20241024	92.22	92.22	88.52	88.83	437164	88.83	down	up	incorrect
AXTI.US	AXT Inc	20241024	2.58	2.644	2.54	2.61	106337	2.61	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20241024	21.99	21.99	21.94	21.95	430113	21.95	down	down	correct
AYRO.US	Ayro Inc	20241024	0.72	0.753	0.7	0.7355	18613	0.7355	up	up	correct
AYTU.US	Aytu Biopharma Inc	20241024	2.11	2.2056	2.1	2.1468	11815	2.1468	up	up	correct
AZN.US	AstraZeneca PLC	20241024	76.6	76.76	75.72	75.9	2699174	75.9	down	down	correct
AZPN.US	Aspen Technology Inc	20241024	232.74	235.45	231.56	234.62	107957	234.62	up	down	incorrect
BAC.US	PQ	20241024	19.88	19.93	19.72	19.79	119362	19.79	down	down	correct
BAND.US	Bandwidth Inc	20241024	17.96	18.14	17.56	17.69	241249	17.69	down	down	correct
BANF.US	BancFirst Corporation	20241024	110.1	110.2	108.245	109.13	63740	109.13	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20241024	25.96	25.96	25.96	25.96	0	25.96
BANR.US	Banner Corporation	20241024	65.14	65.15	63.735	64.54	189391	64.54	down	down	correct
BANX.US	StoneCastle Financial Corp	20241024	20.12	20.6411	20.08	20.23	17988	20.23	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20241024	2.04	2.44	2.02	2.25	32450	2.25	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20241024	16.36	16.5002	15.96	16.15	211422	16.15	down	down	correct
BATRA.US	The Liberty Braves Group	20241024	43.51	43.52	42.925	43.03	16200	43.03	down	down	correct
BATRK.US	The Liberty Braves Group	20241024	40.78	40.916	40.19	40.39	182900	40.39	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20241024	5.57	5.57	5.46	5.48	60478	5.48	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20241024	12.85	14.95	12.85	13.64	34278	13.64	up	up	correct
BBIG.US	Vinco Ventures Inc	20241024	0.0004	0.001	0.0003	0.001	4733	0.001	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20241024	24.56	24.81	24.12	24.17	1675645	24.17	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20241024	1.72	1.7809	1.65	1.72	115650	1.72
BBLGW.US	Bone Biologics Corp Warrants	20241024	30	30	30	30	253	30
BBSI.US	Barrett Business Services Inc	20241024	36.52	36.66	36.19	36.36	58206	36.36	down	down	correct
BCAB.US	BioAtla Inc	20241024	1.9	1.93	1.885	1.91	331356	1.91	up	up	correct
BCBP.US	BCB Bancorp Inc	20241024	11.94	11.94	11.6837	11.86	27694	11.86	down	down	correct
BCDA.US	BioCardia Inc	20241024	2.47	2.57	2.37	2.4	85598	2.4	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20241024	1.98	1.99	1.89	1.89	65730	1.89	down	up	incorrect
BCML.US	BayCom Corp	20241024	24.72	24.725	24.25	24.4	26629	24.4	down	down	correct
BCOV.US	Brightcove Inc	20241024	2.1	2.24	2.099	2.24	147406	2.24	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20241024	10	10.12	10	10.12	1623	10.12	up	up	correct
BCPC.US	Balchem Corporation	20241024	166.98	167.28	165.425	166.16	120512	166.16	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20241024	8.08	8.235	7.97	8.18	1829046	8.18	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20241024	11.72	11.72	11.72	11.72	0	11.72
BCTX.US	BriaCell Therapeutics Corp	20241024	0.89	0.9125	0.858	0.89	574734	0.89
BCTXW.US	BriaCell Therapeutics Corp	20241024	0.3358	0.3358	0.3358	0.3358	100	0.3358
BCYC.US	Bicycle Therapeutics plc	20241024	25.2	25.63	24.75	24.77	274762	24.77	down	down	correct
BDSX.US	Biodesix Inc	20241024	1.6	1.66	1.59	1.63	104096	1.63	up	down	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20241024	3.05	3.115	2.98	3.04	388910	3.04	down	down	correct
BEAM.US	Beam Therapeutics Inc	20241024	22.04	22.139	21.135	22.09	927880	22.09	up	down	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20241024	2.15	2.32	2.15	2.3	108470	2.3	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20241024	0.69	0.69	0.69	0.69	3162	0.69
BECN.US	Beacon Roofing Supply Inc	20241024	92.5	94.97	92.025	94.29	623193	94.29	up	up	correct
BEEM.US	Beam Global	20241024	4.87	4.89	4.8	4.86	35372	4.86	down	down	correct
BELFA.US	Bel Fuse Inc	20241024	100.96	105.46	99.855	103.19	14551	103.19	up	down	incorrect
BELFB.US	Bel Fuse Inc	20241024	81	82.47	75.19	78.52	156301	78.52	down	down	correct
BFC.US	Bank First Corporation	20241024	92.965	92.965	91.39	91.73	10006	91.73	down	down	correct
BFIN.US	BankFinancial Corporation	20241024	11.64	12.5	11.64	12.5	15883	12.5	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20241024	0.96	1.03	0.913	0.97	170323	0.97	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20241024	0.03	0.0318	0.03	0.03	11043	0.03
BFST.US	Business First Bancshares Inc	20241024	25.52	25.55	25	25.04	42134	25.04	down	down	correct
BGFV.US	Big 5 Sporting Goods Corporation	20241024	1.93	1.9599	1.84	1.87	170068	1.87	down	down	correct
BGNE.US	BeiGene Ltd	20241024	214.75	221.6	213.62	214.15	157964	214.15	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20241024	10.69	10.69	10.69	10.69	0	10.69
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20241024	0.2702	0.2962	0.24	0.2497	504956	0.2497	down	down	correct
BHF.US	Brighthouse Financial Inc	20241024	48.65	48.93	48.31	48.92	283948	48.92	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20241024	24.67	24.89	24.66	24.81	15900	24.81	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20241024	17.63	17.99	17.63	17.85	32300	17.85	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20241024	20.61	20.861	20.61	20.74	22100	20.74	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20241024	24.9	25.34	24.9	25.07	16200	25.07	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20241024	24.58	24.8	24.57	24.57	9400	24.57	down	down	correct
BIDU.US	Baidu Inc	20241024	89.34	89.8613	88.58	89.48	2397453	89.48	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20241024	5.4	5.465	5.31	5.32	690662	5.32	down	down	correct
BIIB.US	Biogen Inc	20241024	184.79	185.72	183.28	183.86	1057200	183.86	down	down	correct
BILI.US	Bilibili Inc	20241024	20.14	20.28	19.72	19.96	3625371	19.96	down	down	correct
BIMI.US	BIMI International Medical Inc	20241024	0.0095	0.0095	0.0095	0.0095	2411	0.0095
BIOX.US	Bioceres Crop Solutions Corp	20241024	7.25	7.25	6.98	6.98	120858	6.98	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20241024	10.39	10.43	10.1	10.4	111404	10.4	up	down	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20241024	2.01	2.05	1.93	1.99	26139859	1.99	down	down	correct
BIVI.US	BioVie Inc	20241024	2.88	3.25	2.52	2.71	14122200	2.71	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20241024	0.103	0.1049	0.09	0.0995	3866326	0.0995	down	up	incorrect
BJRI.US	BJ's Restaurants Inc	20241024	35.31	35.795	35.2	35.77	203584	35.77	up	up	correct
BKNG.US	Booking Holdings Inc	20241024	4300.08	4341.29	4289.33	4338.73	159764	4338.73	up	up	correct
BKR.US	Baker Hughes Company	20241024	37.1	37.19	36.34	36.78	8790700	36.78	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20241024	12.37	12.49	12.37	12.37	1000	12.37
BKYI.US	BIO	20241024	0.73	0.7337	0.6942	0.725	66612	0.725	down	down	correct
BL.US	BlackLine Inc	20241024	57.13	57.51	56.76	57.22	340335	57.22	up	up	correct
BLBD.US	Blue Bird Corporation	20241024	42.21	42.55	41.03	41.16	509775	41.16	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20241024	2.9	3.25	2.9	3.0695	35968	3.0695	up	down	incorrect
BLDE.US	Blade Air Mobility Inc	20241024	3.73	3.73	3.6	3.61	270636	3.61	down	up	incorrect
BLDEW.US	Blade Air Mobility Inc	20241024	0.27	0.27	0.24	0.24	18250	0.24	down	down	correct
BLDP.US	Ballard Power Systems Inc	20241024	1.605	1.61	1.55	1.57	2615419	1.57	down	down	correct
BLEUU.US	bleuacacia ltd Unit	20241024	10.91	10.91	10.91	10.91	1	10.91
BLFS.US	BioLife Solutions Inc	20241024	22.13	22.19	21.32	21.61	407025	21.61	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20241024	9.83	9.965	9.83	9.86	28206	9.86	up	down	incorrect
BLIN.US	Bridgeline Digital Inc	20241024	1.12	1.137	1.07	1.1	14060	1.1	down	down	correct
BLKB.US	Blackbaud Inc	20241024	86.06	86.58	85.605	85.93	98693	85.93	down	up	incorrect
BLMN.US	Bloomin' Brands Inc	20241024	16.04	16.04	15.615	16.01	1048172	16.01	down	down	correct
BLNK.US	Blink Charging Co	20241024	2	2.17	2	2.16	5792550	2.16	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20241024	0.036	0.036	0.036	0.036	3000	0.036
BLRX.US	BioLineRx Ltd	20241024	0.4237	0.45	0.39	0.4	527731	0.4	down	down	correct
BLUE.US	bluebird bio Inc	20241024	0.5	0.5189	0.4816	0.4991	3566738	0.4991	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20241024	7.32	7.34	7.19	7.22	80325	7.22	down	down	correct
BMBL.US	Bumble Inc	20241024	7.3	7.5	7.275	7.31	2050679	7.31	up	down	incorrect
BMEA.US	Biomea Fusion Inc	20241024	11.33	11.78	11.24	11.56	393266	11.56	up	up	correct
BMRA.US	Biomerica Inc	20241024	0.307	0.32	0.29	0.2977	52965	0.2977	down	down	correct
BMRC.US	Bank of Marin Bancorp	20241024	21.68	21.99	21.02	21.94	55749	21.94	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20241024	70.05	70.98	69.58	70.39	1120295	70.39	up	up	correct
BNGO.US	Bionano Genomics Inc	20241024	0.296	0.2999	0.282	0.2956	2568194	0.2956	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20241024	11.1	11.1	11.09	11.09	300	11.09	down	up	incorrect
BNIXR.US	Bannix Acquisition Corp. Right	20241024	0.11	0.11	0.11	0.11	225	0.11
BNR.US	Burning Rock Biotech Limited	20241024	2.8916	2.8916	2.82	2.85	4970	2.85	down	down	correct
BNTC.US	Benitec Biopharma Inc	20241024	10.64	11.05	10.64	10.93	18339	10.93	up	up	correct
BNTX.US	BioNTech SE	20241024	110.75	113.34	110.75	111.73	611395	111.73	up	up	correct
CADCX.US	CADCX	20241024	24.96	24.96	24.96	24.96	0	24.96
BOKF.US	BOK Financial Corporation	20241024	107.9	108.53	106.545	108.01	141659	108.01	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20241024	0.639	0.67	0.639	0.6504	42033	0.6504	up	down	incorrect
BON.US	Bon Natural Life Limited Ordinary Shares	20241024	1.4899	1.57	1.45	1.46	16326	1.46	down	down	correct
BOOM.US	DMC Global Inc	20241024	9.97	9.99	9.81	9.95	303074	9.95	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20241024	2.935	3.01	2.935	3.01	3018	3.01	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20241024	13.19	13.5	13.19	13.4	2267	13.4	up	up	correct
BOXL.US	Boxlight Corporation	20241024	0.4799	0.48	0.4702	0.48	5334	0.48	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20241024	84.56	84.56	81.22	83.09	679648	83.09	down	down	correct
BPOP.US	Popular Inc	20241024	89.74	90.555	88.6	88.97	877874	88.97	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20241024	25.71	25.74	25.57	25.57	2200	25.57	down	up	incorrect
BPRN.US	The Bank of Princeton	20241024	36.47	36.725	36.4	36.41	6890	36.41	down	down	correct
BPTH.US	Bio	20241024	1.07	1.08	1.06	1.07	162548	1.07
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20241024	18.25	18.34	18	18.01	10300	18.01	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20241024	14.815	14.875	14.5	14.7	9700	14.7	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20241024	16.5	16.62	16.5	16.55	7500	16.55	up	down	incorrect
BPYPP.US	Brookfield Property Partners L.P	20241024	16.93	17.1	16.8	17.08	11200	17.08	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20241024	4.905	4.905	4.77	4.805	20300	4.805	down	up	incorrect
BRID.US	Bridgford Foods Corporation	20241024	9.025	9.05	8.62	8.8576	23023	8.8576	down	down	correct
BRKL.US	Brookline Bancorp Inc	20241024	10.71	10.76	10.255	10.54	496789	10.54	down	down	correct
BRKR.US	Bruker Corporation	20241024	60	60	58.35	58.39	850801	58.39	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20241024	1.61	1.6229	1.54	1.56	136002	1.56	down	down	correct
BROG.US	Brooge Energy Limited	20241024	1.8398	1.8399	1.66	1.7	16781	1.7	down	up	incorrect
BROGW.US	Brooge Energy Limited	20241024	0.0011	0.0014	0.001	0.0011	86830	0.0011
BRTX.US	BioRestorative Therapies Inc. Common Stock	20241024	1.62	1.65	1.53	1.58	43838	1.58	down	down	correct
BRY.US	Berry Corporation	20241024	5.19	5.235	5.093	5.15	880981	5.15	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20241024	30.47	30.91	30.05	30.78	584799	30.78	up	up	correct
BSBK.US	Bogota Financial Corp	20241024	7.98	8.1	7.8	8.0466	16093	8.0466	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20241024	14.15	14.32	14.02	14.11	17783	14.11	down	up	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20241024	0.62	0.7199	0.4588	0.516	9069334	0.516	down	down	correct
BSGM.US	BioSig Technologies Inc	20241024	1.01	1.01	0.73	0.82	449097	0.82	down	down	correct
BSRR.US	Sierra Bancorp	20241024	28.89	28.89	28.34	28.59	16562	28.59	down	down	correct
BSVN.US	Bank7 Corp	20241024	42.71	42.9299	42.3622	42.76	16264	42.76	up	up	correct
BSY.US	Bentley Systems Incorporated	20241024	49.65	49.71	48.61	48.73	572972	48.73	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20241024	0.5794	0.6225	0.5791	0.6	305634	0.6	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20241024	1.75	1.79	1.57	1.79	32152	1.79	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20241024	0.0784	0.0784	0.0784	0.0784	821	0.0784
BTBT.US	Bit Digital Inc	20241024	3.97	4.15	3.84	4	11160500	4	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20241024	1.23	1.25	1.19	1.21	86359	1.21	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20241024	0.54	0.5764	0.4762	0.485	45502	0.485	down	up	incorrect
BTTX.US	Mountain Crest Acquisition Corp. II	20241024	0.0001	0.0002	0.0001	0.0002	820	0.0002	up	up	correct
BUSE.US	First Busey Corporation	20241024	24.56	24.73	24.22	24.55	372660	24.55	down	down	correct
BVS.US	Bioventus Inc	20241024	13.36	13.63	13.24	13.35	325628	13.35	down	down	correct
BWAY.US	BrainsWay Ltd	20241024	9.65	9.84	9.645	9.68	28511	9.68	up	up	correct
BZUN.US	Baozun Inc	20241024	3.5	3.55	3.21	3.25	523356	3.25	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20241024	15.31	15.54	14.86	14.92	47341	14.92	down	up	incorrect
BWEN.US	Broadwind Inc	20241024	2.05	2.0898	2.03	2.05	145267	2.05
BWFG.US	Bankwell Financial Group Inc	20241024	28.5	28.71	28.38	28.71	5962	28.71	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20241024	20.63	20.89	20.35	20.38	51337	20.38	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20241024	12.45	12.48	12.18	12.33	33500	12.33	down	down	correct
BYFC.US	Broadway Financial Corporation	20241024	6.8	6.91	6.31	6.6	19346	6.6	down	down	correct
BYND.US	Beyond Meat Inc	20241024	6.2	6.49	6.155	6.45	1515487	6.45	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20241024	15.29	15.415	14.41	14.52	345187	14.52	down	down	correct
BYSI.US	BeyondSpring Inc	20241024	2.2	2.2363	2.2	2.2	6084	2.2
BZ.US	Kanzhun Ltd ADR	20241024	14.68	14.795	14.105	14.3	3245081	14.3	down	down	correct
CAAS.US	China Automotive Systems Inc	20241024	4.15	4.23	4.13	4.18	17669	4.18	up	up	correct
CABA.US	Cabaletta Bio Inc	20241024	4.1	4.1385	3.83	3.855	1037350	3.855	down	down	correct
CAC.US	Camden National Corporation	20241024	41.08	41.47	40.66	41.09	43649	41.09	up	up	correct
CACC.US	Credit Acceptance Corporation	20241024	477.87	482.61	477.02	480.45	45038	480.45	up	up	correct
CADE.US	PA	20241024	22.5128	22.79	22.5128	22.79	4969	22.79	up	up	correct
CADEX.US	CADEX	20241024	25.13	25.13	25.13	25.13	0	25.13
CADFX.US	CION Ares Diversified Credit Fund W	20241024	25.41	25.41	25.41	25.41	0	25.41
CADL.US	Candel Therapeutics Inc. Common Stock	20241024	5.78	5.845	5.51	5.52	158143	5.52	down	down	correct
CADSX.US	CADSX	20241024	25.24	25.24	25.24	25.24	0	25.24
CADUX.US	CADUX	20241024	25.4	25.4	25.4	25.4	0	25.4
CADWX.US	CADWX	20241024	25.22	25.22	25.22	25.22	0	25.22
CAKE.US	The Cheesecake Factory Incorporated	20241024	41.48	41.67	40.7175	41.51	942958	41.51	up	up	correct
CALA.US	Calithera Biosciences Inc	20241024	0.01	0.01	0.01	0.01	0	0.01
CALM.US	Cal	20241024	88.22	90.815	88.0547	90.17	568813	89.1513	up	up	correct
CAMP.US	CalAmp Corp	20241024	11.225	11.225	10.71	11	37500	11	down	down	correct
CAMT.US	Camtek Ltd	20241024	80.33	80.4	76.4	77.59	432955	77.59	down	down	correct
CAN.US	Canaan Inc	20241024	0.97	1.02	0.97	1.02	4528800	1.02	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20241024	21.24	22.322	20.26	21.21	1276488	21.21	down	down	correct
CAR.US	Avis Budget Group Inc	20241024	79.9	83.75	79.21	83.57	1056451	83.57	up	up	correct
CARA.US	Cara Therapeutics Inc	20241024	0.266	0.266	0.2508	0.2543	281942	0.2543	down	down	correct
CARE.US	Carter Bankshares Inc	20241024	18.43	18.74	18.25	18.29	43777	18.29	down	down	correct
CARG.US	CarGurus Inc	20241024	31.73	32.18	31.66	32.15	422445	32.15	up	up	correct
CARV.US	Carver Bancorp Inc	20241024	1.74	1.75	1.69	1.75	29886	1.75	up	up	correct
CASH.US	Meta Financial Group Inc	20241024	72.61	72.61	68.64	70.15	310754	70.15	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20241024	5.58	5.99	5.58	5.83	22624	5.83	up	up	correct
CASS.US	Cass Information Systems Inc	20241024	41.83	42.03	41.15	41.93	36513	41.93	up	up	correct
CASY.US	Casey's General Stores Inc	20241024	391.32	392	384.6	386.62	141004	386.62	down	down	correct
CATY.US	Cathay General Bancorp	20241024	45.6	45.64	44.665	45.56	261708	45.56	down	up	incorrect
CBAN.US	Colony Bankcorp Inc	20241024	16.06	16.06	15.015	15.12	34914	15.12	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20241024	1.07	1.08	1.02	1.05	383352	1.05	down	down	correct
CBFV.US	CB Financial Services Inc	20241024	28.23	28.89	28.23	28.89	4951	28.89	up	up	correct
CBNK.US	Capital Bancorp Inc	20241024	24.51	24.75	24.34	24.47	21069	24.47	down	down	correct
CBOE.US	Cboe Global Markets Inc	20241024	213.99	216.78	213.6	214.99	534131	214.99	up	down	incorrect
CBRGU.US	Chain Bridge I Units	20241024	11.26	11.26	11.26	11.26	0	11.26
CBRL.US	Cracker Barrel Old Country Store Inc	20241024	47.39	48.58	46.75	48.42	363496	48.42	up	up	correct
CBSH.US	Commerce Bancshares Inc	20241024	61.94	62.25	61.12	61.53	662200	61.53	down	up	incorrect
CCAP.US	Crescent Capital BDC Inc	20241024	18.38	18.5	18.36	18.5	109504	18.5	up	up	correct
CCB.US	Coastal Financial Corporation	20241024	59.88	60.438	59.52	59.98	37796	59.98	up	up	correct
CCBG.US	Capital City Bank Group Inc	20241024	35.65	35.65	34.66	35.07	17527	35.07	down	down	correct
CCCC.US	C4 Therapeutics Inc	20241024	6.1	6.14	5.83	5.95	323193	5.95	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20241024	24.72	24.8	24.56	24.7	60400	24.7	down	down	correct
CCEL.US	Cryo	20241024	6.16	6.21	6.16	6.1999	8594	6.1999	up	up	correct
CCEP.US	Coca	20241024	77.88	78.54	77.66	77.9	1088955	77.9	up	up	correct
CCLFX.US	CCLFX	20241024	10.71	10.71	10.71	10.71	0	10.71
CCNE.US	CNB Financial Corporation	20241024	25.55	25.63	24.46	25.48	39426	25.48	down	down	correct
CCNEP.US	CNB Financial Corporation	20241024	24.49	25.26	24.49	24.55	9200	24.55	up	down	incorrect
CCOI.US	Cogent Communications Holdings Inc	20241024	82.56	83.11	82.09	82.26	268175	82.26	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20241024	11.84	11.96	11.75	11.81	399555	11.81	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20241024	20.6	20.84	20.01	20.17	85165	20.17	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20241024	11.53	11.53	11.53	11.53	0	11.53
CDAQU.US	Compass Digital Acquisition Corp. Unit	20241024	10.86	10.86	10.86	10.86	0	10.86
CDLX.US	Cardlytics Inc	20241024	3.86	3.98	3.74	3.78	394268	3.78	down	up	incorrect
CDMO.US	Avid Bioservices Inc	20241024	10.46	10.48	9.985	10.21	990429	10.21	down	down	correct
CDNA.US	CareDx Inc	20241024	23.21	23.83	22.62	22.85	575339	22.85	down	down	correct
CDNS.US	Cadence Design Systems Inc	20241024	251.05	251.87	247.46	251.28	1792200	251.28	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20241024	11.4036	11.7	11.1162	11.16	10838	11.16	down	down	correct
CDXS.US	Codexis Inc	20241024	3.07	3.1	2.98	2.99	431750	2.99	down	down	correct
CDW.US	CDW Corporation	20241024	218.59	220.8	217.53	219.16	550588	219.16	up	down	incorrect
CDXC.US	ChromaDex Corporation	20241024	3.47	3.53	3.42	3.43	201007	3.43	down	down	correct
CDZI.US	Cadiz Inc	20241024	3.2	3.2	3.06	3.07	28644	3.07	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20241024	15.34	15.34	14.96	14.96	2100	14.96	down	up	incorrect
CEDAX.US	CEDAX	20241024	23.5	23.5	23.5	23.5	0	23.5
CEDIX.US	Destra International & Event	20241024	23.52	23.52	23.52	23.52	0	23.52
CEDLX.US	CEDLX	20241024	23.48	23.48	23.48	23.48	0	23.48
CEDTX.US	CEDTX	20241024	23.36	23.36	23.36	23.36	0	23.36
CELC.US	Celcuity Inc	20241024	15.77	16	15.5	15.8	245242	15.8	up	up	correct
CELH.US	Celsius Holdings Inc	20241024	30.8	31.71	30.38	31.7	7126600	31.7	up	up	correct
CELU.US	Celularity Inc	20241024	2.28	2.4	2.18	2.18	36086	2.18	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20241024	0.2725	0.2725	0.2491	0.2724	3401	0.2724	down	down	correct
CENT.US	Central Garden & Pet Company	20241024	33.7	33.78	33.43	33.67	65205	33.67	down	down	correct
CENTA.US	Central Garden & Pet Company	20241024	29.04	29.06	28.72	29.04	233255	29.04
CENX.US	Century Aluminum Company	20241024	16.85	17.77	16.73	17.75	1578664	17.75	up	up	correct
CERS.US	Cerus Corporation	20241024	1.64	1.705	1.6137	1.63	1509710	1.63	down	up	incorrect
CERT.US	Certara Inc	20241024	10.56	10.61	9.99	10.12	2191675	10.12	down	up	incorrect
CETX.US	Cemtrex Inc	20241024	0.3072	0.3072	0.29	0.295	3531825	0.295	down	up	incorrect
CEVA.US	CEVA Inc	20241024	24.05	24.05	23.565	23.6	71573	23.6	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20241024	15.93	15.98	15.6665	15.8	198632	15.8	down	down	correct
CFBK.US	CF Bankshares Inc	20241024	24.7	26.18	24.5	25.54	69071	25.54	up	up	correct
CFFI.US	C&F Financial Corporation	20241024	60.81	61.42	60.56	61	10165	61	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20241024	6.67	6.78	6.6	6.7	1092774	6.7	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20241024	21.52	21.87	21.465	21.8	2224298	21.8	up	up	correct
CG.US	The Carlyle Group Inc	20241024	49.97	50.4	49.55	50.11	853967	50.11	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20241024	20.27	20.27	20.1	20.17	8000	20.17	down	up	incorrect
CGBD.US	TCG BDC Inc	20241024	17.31	17.3838	17.2156	17.36	128259	17.36	up	down	incorrect
CGC.US	Canopy Growth Corporation	20241024	5.16	5.39	4.83	4.91	9098510	4.91	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20241024	22.24	22.24	22.24	22.24	0	22.24
CGEM.US	Cullinan Oncology Inc	20241024	16.09	16.18	15.47	15.86	506936	15.86	down	down	correct
CGEN.US	Compugen Ltd	20241024	1.71	1.73	1.65	1.72	90856	1.72	up	up	correct
CGNT.US	Cognyte Software Ltd	20241024	6.7	6.86	6.62	6.65	131890	6.65	down	down	correct
CGNX.US	Cognex Corporation	20241024	38.86	39.025	38.42	38.69	1757703	38.69	down	down	correct
CGO.US	Calamos Global Total Return Fund	20241024	12.42	12.55	12.32	12.54	16500	12.54	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20241024	0.6062	0.6368	0.5275	0.5899	1150284	0.5899	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20241024	10.64	10.775	10.02	10.05	26232	10.05	down	down	correct
CHCO.US	City Holding Company	20241024	115.08	117.48	114.32	116.74	93912	116.74	up	up	correct
CHDN.US	Churchill Downs Incorporated	20241024	130.1	140.96	130.1	140.14	907600	140.14	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20241024	39.75	40.01	39.375	39.5	172768	39.5	down	down	correct
CHEK.US	Check	20241024	1.221	1.3	1.145	1.15	29800	1.15	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20241024	11.73	11.75	11.71	11.72	73400	11.72	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20241024	205.61	207.275	205.2	205.4	417114	205.4	down	down	correct
CHMG.US	Chemung Financial Corporation	20241024	47.78	47.78	46.91	47	6696	47	down	down	correct
CHNR.US	China Natural Resources Inc	20241024	0.751	0.751	0.71	0.73	9416	0.73	down	down	correct
CHRS.US	Coherus BioSciences Inc	20241024	0.8115	0.8387	0.7901	0.7941	1250854	0.7941	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20241024	107.9	108.09	106.34	106.73	1089745	106.73	down	down	correct
CHSCL.US	CHS Inc	20241024	25.95	26.18	25.95	26.16	14300	26.16	up	up	correct
CHSCM.US	CHS Inc	20241024	25.485	25.485	25.35	25.38	11500	25.38	down	down	correct
CHSCN.US	CHS Inc	20241024	25.65	25.75	25.53	25.69	9800	25.69	up	up	correct
CHSCO.US	CHS Inc	20241024	26.7	26.98	26.68	26.97	7600	26.97	up	up	correct
CHSCP.US	CHS Inc	20241024	30.39	30.63	30.3	30.63	3200	30.63	up	up	correct
CHTR.US	Charter Communications Inc	20241024	333.82	336.68	330.23	332.02	657500	332.02	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20241024	7.17	7.24	7.05	7.12	215300	7.12	down	down	correct
CHX.US	ChampionX Corporation	20241024	29.78	29.78	29.01	29.03	923530	29.03	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20241024	12.07	12.13	12.05	12.05	81200	12.05	down	down	correct
CIFR.US	Cipher Mining Inc	20241024	5.27	5.59	5.25	5.585	10141460	5.585	up	up	correct
CIFRW.US	Cipher Mining Inc	20241024	1.67	1.67	1.45	1.48	78021	1.48	down	up	incorrect
CIGI.US	Colliers International Group Inc	20241024	148.52	155.09	147.71	154.91	239275	154.91	up	up	correct
CLBT.US	Cellebrite DI	20241024	18	18.065	17.71	17.94	1020143	17.94	down	down	correct
CINF.US	Cincinnati Financial Corporation	20241024	139.1	139.52	137.885	138.24	616562	138.24	down	down	correct
CIVB.US	Civista Bancshares Inc	20241024	18.15	18.22	17.8206	18.02	68829	18.02	down	down	correct
CIZN.US	Citizens Holding Company	20241024	8.9	8.9	8.9	8.9	515	8.9
CJJD.US	China Jo	20241024	1.82	1.86	1.8001	1.835	6788	1.835	up	down	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20241024	3.42	3.64	3.305	3.44	2032918	3.44	up	up	correct
CLAR.US	Clarus Corporation	20241024	4.11	4.14	4.07	4.09	155219	4.09	down	down	correct
CLBK.US	Columbia Financial Inc	20241024	17.38	17.38	16.745	16.97	66564	16.97	down	up	incorrect
CLDX.US	Celldex Therapeutics Inc	20241024	28.89	28.97	27.98	28.13	621509	28.13	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20241024	0.281	0.2865	0.27	0.2755	234939	0.2755	down	down	correct
CLFD.US	Clearfield Inc	20241024	37.11	37.11	35.9101	36.33	61886	36.33	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20241024	3.975	4.13	3.76	3.852	31572	3.852	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20241024	0.855	0.8585	0.7925	0.8325	112116	0.8325	down	down	correct
CLLS.US	Cellectis S.A	20241024	1.92	2	1.85	1.9	37119	1.9	down	up	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20241024	20.72	21.29	20.72	21.185	546132	21.185	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20241024	2.82	2.87	2.74	2.78	814041	2.78	down	down	correct
CLNN.US	Clene Inc	20241024	5.4	5.41	5	5.27	72400	5.27	down	down	correct
CLNNW.US	Clene Inc	20241024	0.0366	0.0366	0.0366	0.0366	5	0.0366
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20241024	12.5	12.5	12.5	12.5	0	12.5
CLOEU.US	Clover Leaf Capital Corp. Unit	20241024	11	11	11	11	0	11
CLOV.US	Clover Health Investments Corp	20241024	3.79	3.89	3.79	3.79	4559856	3.79
CLPS.US	CLPS Incorporation	20241024	1.44	1.44	1.38	1.39	14202	1.39	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20241024	12.29	12.84	12.2	12.58	129280	12.58	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20241024	2.04	2.1	2.04	2.1	202927	2.1	up	up	correct
CLRO.US	ClearOne Inc	20241024	0.58	0.59	0.58	0.58	7749	0.58
CLSD.US	Clearside Biomedical Inc	20241024	1.14	1.17	1.07	1.1	528419	1.1	down	down	correct
CLSK.US	CleanSpark Inc	20241024	11.99	12.48	11.565	11.96	33949800	11.96	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20241024	11.43	11.485	11.42	11.485	6307	11.485	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20241024	0.0003	0.0003	0.0003	0.0003	0	0.0003
CLVRW.US	Clever Leaves Holdings Inc	20241024	0.015	0.015	0.015	0.015	0	0.015
CLWT.US	Euro Tech Holdings Company Limited	20241024	1.48	1.54	1.4405	1.54	2744	1.54	up	down	incorrect
CMAX.US	CareMax Inc	20241024	1.4	1.88	1.4	1.66	345132	1.66	up	down	incorrect
CMBM.US	Cambium Networks Corporation	20241024	1.08	1.21	1.08	1.19	60585	1.19	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20241024	32.86	32.95	32.42	32.58	185431	32.58	down	down	correct
CMCSA.US	Comcast Corporation	20241024	41.79	42	41.335	41.65	16562789	41.65	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20241024	0.4961	0.52	0.4602	0.467	405449	0.467	down	down	correct
CME.US	CME Group Inc	20241024	226.78	230.36	226.215	229.69	1360452	229.69	up	up	correct
CMLS.US	Cumulus Media Inc	20241024	1.13	1.18	1.13	1.17	58434	1.17	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20241024	1.56	1.62	1.39	1.44	317300	1.44	down	down	correct
CMPR.US	Cimpress plc	20241024	77.24	77.65	75.76	76	78294	76	down	down	correct
CMPS.US	COMPASS Pathways plc	20241024	6.44	6.61	6.38	6.43	307289	6.43	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20241024	1.84	1.85	1.73	1.76	321945	1.76	down	up	incorrect
CMRX.US	Chimerix Inc	20241024	0.8592	0.88	0.8393	0.87	164071	0.87	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20241024	3.77	3.78	3.602	3.7	205086	3.7	down	down	correct
CNDT.US	Conduent Incorporated	20241024	3.71	3.745	3.65	3.7	1024075	3.7	down	up	incorrect
CNET.US	ZW Data Action Technologies Inc	20241024	1.84	1.84	1.75	1.8	25657	1.8	down	down	correct
CNEY.US	CN Energy Group. Inc	20241024	0.548	0.57	0.54	0.5503	361692	0.5503	up	up	correct
CNFR.US	Conifer Holdings Inc	20241024	1.13	1.1896	1.12	1.182	18727	1.182	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20241024	25	25.23	23.71	24.62	452685	24.62	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20241024	21.16	21.317	20.985	21.08	2100	21.08	down	down	correct
CNRLX.US	CNRLX	20241024	15.5	15.5	15.5	15.5	0	15.5
CNROX.US	CNROX	20241024	7.05	7.05	7.05	7.05	0	7.05
CNSL.US	Consolidated Communications Holdings Inc	20241024	4.63	4.64	4.63	4.64	170196	4.64	up	up	correct
CNSP.US	CNS Pharmaceuticals Inc	20241024	0.1844	0.185	0.14	0.1456	71973680	0.1456	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20241024	15.21	15.86	15.0001	15.5	295865	15.5	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20241024	1.22	1.22	1.21	1.22	5731	1.22
CNTG.US	Centogene N.V	20241024	0.1535	0.1535	0.1535	0.1535	100	0.1535
COHU.US	Cohu Inc	20241024	24.84	25.26	24.56	25.23	313729	25.23	up	down	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20241024	2.28	2.46	2.22	2.35	854534	2.35	up	up	correct
CNTY.US	Century Casinos Inc	20241024	2.89	2.96	2.85	2.94	33436	2.94	up	up	correct
CNXC.US	Concentrix Corporation	20241024	44.81	45.84	44.28	45.8	666100	45.4673	up	up	correct
CNXN.US	PC Connection Inc	20241024	70.76	71.15	69.87	70.22	55100	70.22	down	up	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20241024	29.2	29.47	28.77	29.3	231512	29.3	up	up	correct
COCP.US	Cocrystal Pharma Inc	20241024	2.055	2.07	1.92	1.95	10116	1.95	down	down	correct
CODA.US	Coda Octopus Group Inc	20241024	8.29	8.29	8.04	8.19	36475	8.19	down	down	correct
CODX.US	Co	20241024	1.25	1.25	1.22	1.24	65340	1.24	down	down	correct
COF.US	PN	20241024	18.32	18.32	18.03	18.14	91527	18.14	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20241024	31.14	34.03	31.14	33.86	102149	33.86	up	up	correct
COGT.US	Cogent Biosciences Inc	20241024	12.32	12.57	11.7	12.01	2404455	12.01	down	down	correct
COHR.US	Coherent Inc	20241024	98.13	99.22	96	96.71	1639600	96.71	down	down	correct
COIN.US	Coinbase Global Inc	20241024	206.868	210.55	200.8	209.16	9925395	209.16	up	up	correct
COKE.US	Coca	20241024	1269.19	1284.81	1263.76	1263.76	31152	1261.26	down	down	correct
COLB.US	Columbia Banking System Inc	20241024	27.08	28.28	26.88	28.27	3264769	28.27	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20241024	35.89	36.56	34.1501	34.31	286544	34.31	down	down	correct
COLM.US	Columbia Sportswear Company	20241024	78.29	78.46	76.77	76.78	364573	76.78	down	down	correct
COMM.US	CommScope Holding Company Inc	20241024	6.22	6.48	6.18	6.35	3567731	6.35	up	up	correct
COMS.US	COMSovereign Holding Corp	20241024	0.0005	0.0005	0.0005	0.0005	40	0.0005
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20241024	6.61	6.61	6.61	6.61	0	6.61
COOP.US	Mr. Cooper Group Inc	20241024	88.37	89.85	87.5	88.88	849937	88.88	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20241024	47.97	49.04	47.02	47.24	852788	47.24	down	down	correct
COST.US	Costco Wholesale Corporation	20241024	901.5	903.5	888.26	893.42	1649600	893.42	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20241024	18.51	19	18.5099	19	3237	19	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20241024	1.24	1.28	1.21	1.24	6792	1.24
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20241024	1.225	1.3	1.22	1.24	23592	1.24	up	up	correct
CPRDX.US	CPRDX	20241024	11.67	11.67	11.67	11.67	0	11.67
CPREX.US	CPREX	20241024	11.68	11.68	11.68	11.68	0	11.68
CPRSX.US	CPRSX	20241024	11.67	11.67	11.67	11.67	0	11.67
CPRT.US	Copart Inc	20241024	51.33	51.58	51.03	51.38	2585000	51.38	up	up	correct
CPRTX.US	CPRTX	20241024	11.66	11.66	11.66	11.66	0	11.66
CPRX.US	Catalyst Pharmaceuticals Inc	20241024	21.37	21.6199	21.11	21.41	526551	21.41	up	up	correct
CPSH.US	CPS Technologies Corporation	20241024	1.4	1.45	1.3901	1.41	31695	1.41	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20241024	9.93	9.93	9.77	9.77	11174	9.77	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20241024	15.69	15.69	15.57	15.62	48100	15.62	down	up	incorrect
CRAI.US	CRA International Inc	20241024	189.17	190.05	185.86	188.74	35947	188.74	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20241024	16.77	17.18	16.49	16.61	382307	16.61	down	down	correct
CRBU.US	Caribou Biosciences Inc	20241024	1.92	1.92	1.81	1.82	956421	1.82	down	down	correct
CRCT.US	Cricut Inc	20241024	6.58	6.63	6.38	6.41	257237	6.41	down	up	incorrect
CRDF.US	Cardiff Oncology Inc	20241024	2.9	2.965	2.73	2.73	693712	2.73	down	up	incorrect
CRDFX.US	CRDFX	20241024	22.24	22.24	22.24	22.24	0	22.24
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20241024	22.24	22.24	22.24	22.24	0	22.24
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20241024	1.87	1.895	1.831	1.88	153261	1.88	up	up	correct
CRDLX.US	CRDLX	20241024	22.23	22.23	22.23	22.23	0	22.23
CRDTX.US	Griffin Inst Access Credit Fund CL A	20241024	22.24	22.24	22.24	22.24	0	22.24
CREDX.US	CREDX	20241024	8.6	8.6	8.6	8.6	0	8.6
CREG.US	China Recycling Energy Corporation	20241024	0.77	0.78	0.722	0.76	2357445	0.76	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20241024	0.56	0.6	0.5503	0.6	5697	0.6	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20241024	9.13	9.3	8.84	9.27	162784	9.27	up	up	correct
CREX.US	Creative Realities Inc	20241024	4.54	4.596	4.43	4.43	25514	4.43	down	down	correct
CRIS.US	Curis Inc	20241024	5.2	5.274	5.15	5.17	33539	5.17	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20241024	1.2	1.29	1.18	1.19	1261453	1.19	down	down	correct
CRMD.US	CorMedix Inc	20241024	12.37	12.67	11.6	12.47	1888862	12.47	up	up	correct
CRMT.US	America's Car	20241024	39.82	40.22	39.225	39.58	59847	39.58	down	down	correct
CRNC.US	Cerence Inc	20241024	2.85	3	2.755	2.77	979681	2.77	down	down	correct
CRNT.US	Ceragon Networks Ltd	20241024	2.47	2.5	2.4609	2.47	213600	2.47
CRNX.US	Crinetics Pharmaceuticals Inc	20241024	58.5	59.39	58.295	58.74	398312	58.74	up	down	incorrect
CRON.US	Cronos Group Inc	20241024	2.22	2.27	2.17	2.19	1002071	2.19	down	down	correct
CROX.US	Crocs Inc	20241024	132.95	132.95	129.69	129.99	819995	129.99	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20241024	46.19	47.9801	45.92	47.95	1104905	47.95	up	up	correct
CRSR.US	Corsair Gaming Inc	20241024	6.3	6.44	6.27	6.32	348925	6.32	up	up	correct
CRTD.US	Creatd Inc	20241024	0.5349	0.5349	0.52	0.52	5737	0.52	down	down	correct
CRTO.US	Criteo S.A	20241024	40.98	41.33	40.39	41	160298	41	up	up	correct
CRUS.US	Cirrus Logic Inc	20241024	120.25	121.458	119.61	120.7	448844	120.7	up	up	correct
CRVL.US	CorVel Corporation	20241024	304.2	305.925	302.015	304.1	24238	304.1	down	up	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20241024	7.64	8.18	7.57	7.68	1309445	7.68	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20241024	302.11	305.907	301	304.47	1980863	304.47	up	up	correct
CRWS.US	Crown Crafts Inc	20241024	4.76	4.8	4.7	4.8	38639	4.8	up	up	correct
CSBR.US	Champions Oncology Inc	20241024	4	4.36	4	4.265	5159	4.265	up	up	correct
CSCO.US	Cisco Systems Inc	20241024	56.375	56.55	55.81	55.96	14699590	55.96	down	down	correct
CSGP.US	CoStar Group Inc	20241024	72.56	74.84	71.63	73.91	7892325	73.91	up	up	correct
CSGS.US	CSG Systems International Inc	20241024	47.75	48.19	47.58	48.12	186126	48.12	up	up	correct
CSIQ.US	Canadian Solar Inc	20241024	12.13	12.55	12.08	12.21	1269594	12.21	up	down	incorrect
CSPI.US	CSP Inc	20241024	12.65	13	12.52	13	14346	13	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20241024	17.64	17.64	17.49	17.57	170700	17.57	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20241024	0.005	0.005	0.005	0.005	0	0.005
CSTE.US	Caesarstone Ltd	20241024	4.44	4.48	4.3701	4.44	12805	4.44
CSTL.US	Castle Biosciences Inc	20241024	32	32.33	31.185	31.8	252708	31.8	down	down	correct
CSWC.US	Capital Southwest Corporation	20241024	25.53	25.68	25.43	25.59	185957	25.59	up	up	correct
CSWI.US	CSW Industrials Inc	20241024	380.38	380.38	363.8	365.02	312587	364.78	down	down	correct
CSX.US	CSX Corporation	20241024	33.37	33.57	32.84	33.1	15051440	33.1	down	down	correct
CTAS.US	Cintas Corporation	20241024	210.13	210.77	208.36	209.13	898199	209.13	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20241024	52.09	53	51.5	52.07	44277	52.07	down	down	correct
CTHR.US	Charles & Colvard Ltd	20241024	1.28	1.3288	1.23	1.236	34382	1.236	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20241024	4.86	4.92	4.755	4.79	671829	4.79	down	down	correct
CTLP.US	Cantaloupe Inc	20241024	9.29	9.37	9.1	9.1	341052	9.1	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20241024	1.08	1.09	1.06	1.08	458861	1.08
CTRE.US	CareTrust REIT Inc	20241024	30.85	31.195	30.81	30.94	845728	30.94	up	up	correct
CTRM.US	Castor Maritime Inc	20241024	4.06	4.13	3.98	4.01	41899	4.01	down	down	correct
CTRN.US	Citi Trends Inc	20241024	19.31	19.41	18.79	19.03	51282	19.03	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20241024	76.23	76.42	74.69	74.86	6106696	74.86	down	down	correct
CTSO.US	Cytosorbents Corporation	20241024	1.05	1.07	1.0201	1.05	106878	1.05
CTXR.US	Citius Pharmaceuticals Inc	20241024	0.3613	0.3634	0.33	0.346	1273162	0.346	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20241024	2.41	2.42	2.4	2.42	43100	2.42	up	up	correct
CUE.US	Cue Biopharma Inc	20241024	1.63	1.68	1.5	1.56	475663	1.56	down	up	incorrect
CUEN.US	Cuentas Inc	20241024	0.115	0.115	0.115	0.115	0	0.115
CULL.US	Cullman Bancorp Inc. Common Stock	20241024	9.75	9.75	9.59	9.59	303	9.59	down	down	correct
CURI.US	CuriosityStream Inc	20241024	2.25	2.63	2.22	2.6	435698	2.6	up	up	correct
CURIW.US	CuriosityStream Inc	20241024	0.0392	0.0392	0.0392	0.0392	2893	0.0392
CUTR.US	Cutera Inc	20241024	0.6806	0.7098	0.64	0.652	304326	0.652	down	up	incorrect
CVAC.US	CureVac N.V	20241024	2.75	2.77	2.675	2.72	342874	2.72	down	down	correct
CVBF.US	CVB Financial Corp	20241024	18.49	19.645	18.42	19.59	1073833	19.59	up	down	incorrect
CVCO.US	Cavco Industries Inc	20241024	412.42	419.68	412.42	416.27	40402	416.27	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20241024	3.05	3.05	2.97	3	104305	3	down	down	correct
CVGW.US	Calavo Growers Inc	20241024	27.27	27.68	27.02	27.07	143876	27.07	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20241024	51.46	51.98	49.17	51.36	99217	51.36	down	down	correct
CVLT.US	Commvault Systems Inc	20241024	133.36	134.365	132.618	133.14	321419	133.14	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20241024	10.25	10.825	9.9	10.11	496066	10.11	down	down	correct
CVV.US	CVD Equipment Corporation	20241024	3.22	3.22	3.05	3.13	25983	3.13	down	down	correct
CWBC.US	Community West Bancshares	20241024	18.8	19.04	18.6	18.71	26176	18.71	down	up	incorrect
CWBR.US	CohBar Inc	20241024	0.5	0.5	0.5	0.5	200	0.5
CWCO.US	Consolidated Water Co. Ltd	20241024	25.14	25.14	24.4	24.48	42451	24.48	down	down	correct
CWST.US	Casella Waste Systems Inc	20241024	103.41	103.5733	102.14	102.16	285523	102.16	down	down	correct
CXDO.US	Crexendo Inc	20241024	5.79	5.83	5.6	5.82	54349	5.82	up	down	incorrect
CYBR.US	CyberArk Software Ltd	20241024	293.88	296.75	289.68	293.46	170449	293.46	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20241024	1	1.01	0.81	0.8707	1933420	0.8707	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20241024	7.3	7.3	7.3	7.3	300	7.3
CYCN.US	Cyclerion Therapeutics Inc	20241024	2.85	3.08	2.8	3.0001	9635	3.0001	up	up	correct
CYPS.US	Cyclo3pss Corporation	20241024	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20241024	6.94	7.1	6.7	6.74	475118	6.74	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20241024	0.7775	0.7775	0.7451	0.777	10379	0.777	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20241024	0.14	0.25	0.14	0.14	1400	0.14
CYTK.US	Cytokinetics Incorporated	20241024	53.05	53.82	52.06	52.4	956586	52.4	down	up	incorrect
CYTO.US	Auris Medical Holding Ltd	20241024	0.5601	0.582	0.45	0.5001	152540	0.5001	down	down	correct
CZNC.US	Citizens & Northern Corporation	20241024	19.4	19.4	18.98	19.16	9171	18.8778	down	down	correct
CZR.US	Caesars Entertainment Inc	20241024	43.39	44.01	42.957	43.69	3648400	43.69	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20241024	14.09	14.195	13.95	14.11	20312	14.11	up	up	correct
DHCNI.US	DHCNI	20241024	16.12	16.12	15.56	15.64	13600	15.64	down	up	incorrect
DADA.US	Dada Nexus Limited	20241024	1.62	1.6499	1.59	1.63	700326	1.63	up	up	correct
DAKT.US	Daktronics Inc	20241024	12.95	13.18	12.84	13.12	353128	13.12	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20241024	4.69	5.75	4.67	5.75	201421	5.75	up	up	correct
DARE.US	Daré Bioscience Inc	20241024	3.5	3.6684	3.422	3.5	29524	3.5
DATS.US	DatChat Inc. Common Stock	20241024	1.41	1.6	1.34	1.49	250400	1.49	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20241024	0.035	0.035	0.031	0.031	11900	0.031	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20241024	14.29	14.48	14.16	14.47	712039	14.47	up	down	incorrect
DBGI.US	Digital Brands Group Inc	20241024	0.255	0.342	0.2355	0.242	10338080	0.242	down	down	correct
DBGIW.US	Digital Brands Group Inc	20241024	14.43	15.1	10.51	13	8027	13	down	down	correct
DBVT.US	DBV Technologies S.A	20241024	0.846	0.888	0.7383	0.8375	7077801	0.8375	down	down	correct
DBX.US	Dropbox Inc	20241024	25.94	26.13	25.79	25.79	1832428	25.79	down	up	incorrect
DCBO.US	Docebo Inc	20241024	45.41	46.24	45.41	46.06	23469	46.06	up	up	correct
DCGO.US	DocGo Inc	20241024	3.44	3.49	3.31	3.37	329730	3.37	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20241024	30.23	30.67	29.23	30.54	249351	30.54	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20241024	20.5	20.5	19.91	19.91	5000	19.91	down	down	correct
DCTH.US	Delcath Systems Inc	20241024	11.24	11.3886	10.52	10.65	302753	10.65	down	down	correct
DDOG.US	Datadog Inc	20241024	122.75	124	122.35	123.89	2021300	123.89	up	up	correct
DENN.US	Denny's Corporation	20241024	5.55	6.26	5.51	6.26	1228860	6.26	up	down	incorrect
DFH.US	Dream Finders Homes Inc	20241024	32.8	33.5	32.41	32.54	341583	32.54	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20241024	1.31	1.42	1.2986	1.42	179592	1.42	up	up	correct
DGICA.US	Donegal Group Inc	20241024	15.29	15.84	14.99	15.79	119828	15.79	up	up	correct
DGICB.US	Donegal Group Inc	20241024	13	13	13	13	664	13
DGII.US	Digi International Inc	20241024	30.08	30.15	29.6	29.97	85833	29.97	down	down	correct
DGLY.US	Digital Ally Inc	20241024	1.04	1.05	1.02	1.04	48293	1.04
DH.US	Definitive Healthcare Corp. Class A Common Stock	20241024	4.34	4.43	4.23	4.23	379614	4.23	down	down	correct
DHC.US	Diversified Healthcare Trust	20241024	3.4	3.49	3.315	3.46	1093578	3.4498	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20241024	17.7999	17.7999	16.66	16.66	10072	16.66	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20241024	153	155.28	152.5	155.28	13537	155.28	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20241024	4.21	4.24	4.102	4.17	98308	4.17	down	down	correct
DIOD.US	Diodes Incorporated	20241024	63.47	64.695	62.9201	64.54	181632	64.54	up	up	correct
DJCO.US	Daily Journal Corporation	20241024	487.63	487.63	480.5	487	12209	487	down	down	correct
DKNG.US	DraftKings Inc	20241024	36.82	37.02	36.34	36.78	4091000	36.78	down	down	correct
DLHC.US	DLH Holdings Corp	20241024	8.31	8.41	8.2	8.2	60394	8.2	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20241024	8.86	8.91	8.695	8.75	511005	8.75	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20241024	1.35	1.4	1.28	1.2893	17126	1.2893	down	down	correct
DLTH.US	Duluth Holdings Inc	20241024	3.98	4	3.85	3.89	39872	3.89	down	down	correct
DLTR.US	Dollar Tree Inc	20241024	66.51	67	65.97	66.95	2384500	66.95	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20241024	4.31	4.355	4.16	4.335	38512	4.335	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20241024	32.95	33.4199	32.59	32.99	187855	31.982	up	up	correct
DMRC.US	Digimarc Corporation	20241024	31.48	31.825	30.67	31.03	77799	31.03	down	down	correct
DNLI.US	Denali Therapeutics Inc	20241024	26.31	26.6	26.01	26.44	512262	26.44	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20241024	11.49	11.7	11.47	11.64	1037600	11.64	up	up	correct
DOCU.US	DocuSign Inc	20241024	70.61	71.85	70.1254	70.58	2271638	70.58	down	down	correct
DOGZ.US	Dogness (International) Corporation	20241024	49	57.9998	47.7248	56.9	143067	56.9	up	up	correct
DOMO.US	Domo Inc	20241024	7.61	7.695	7.51	7.67	185434	7.67	up	up	correct
DOOO.US	BRP Inc	20241024	51.08	51.54	50.15	51	143236	51	down	down	correct
DORM.US	Dorman Products Inc	20241024	114.67	115.3752	112.63	114.15	101932	114.15	down	down	correct
DOX.US	Amdocs Limited	20241024	89.65	89.76	89.105	89.74	364526	89.74	up	up	correct
DOYU.US	DouYu International Holdings Limited	20241024	8.92	9.04	8.8656	8.93	61884	8.93	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20241024	11.4589	11.4589	11.4589	11.4589	0	11.4589
DPRO.US	Draganfly Inc. Common Shares	20241024	2.96	3.02	2.57	2.7	85415	2.7	down	down	correct
DRIO.US	DarioHealth Corp	20241024	0.93	0.9549	0.93	0.935	32602	0.935	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20241024	1.45	1.45	1.36	1.38	87813	1.38	down	up	incorrect
DRRX.US	DURECT Corporation	20241024	1.428	1.48	1.39	1.45	61781	1.45	up	down	incorrect
DRVN.US	Driven Brands Holdings Inc	20241024	14.35	14.575	14.3	14.51	553238	14.51	up	down	incorrect
DSGN.US	Design Therapeutics Inc	20241024	5.68	5.78	5.33	5.35	56039	5.35	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20241024	106.17	106.775	104.54	104.54	90087	104.54	down	down	correct
DSP.US	Viant Technology Inc	20241024	11.22	11.29	10.88	11.27	88451	11.27	up	up	correct
DSWL.US	Deswell Industries Inc	20241024	2.52	2.6	2.52	2.58	2414	2.58	up	up	correct
DTIL.US	Precision BioSciences Inc	20241024	8.52	8.9999	8.41	8.48	85702	8.48	down	down	correct
DTSS.US	Datasea Inc	20241024	2.34	2.75	2.29	2.54	380550	2.54	up	up	correct
DTST.US	Data Storage Corporation	20241024	3.44	3.44	3.34	3.415	19774	3.415	down	down	correct
DTSTW.US	Data Storage Corporation	20241024	0.43	0.45	0.426	0.4468	602	0.4468	up	up	correct
DUO.US	Fangdd Network Group Ltd	20241024	1.14	1.14	1.08	1.11	1880961	1.11	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20241024	282.43	284	277.46	281.4	308580	281.4	down	down	correct
DUOT.US	Duos Technologies Group Inc	20241024	4.23	4.29	3.97	4.15	41806	4.15	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20241024	10.89	10.9	10.69	10.77	2518823	10.77	down	down	correct
DWSN.US	Dawson Geophysical Company	20241024	1.63	1.78	1.63	1.6798	2460	1.6798	up	up	correct
DXCM.US	DexCom Inc	20241024	73.21	75.13	73.03	74.85	9945200	74.85	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20241024	2.69	2.77	2.675	2.69	205035	2.69
DXPE.US	DXP Enterprises Inc	20241024	49.04	49.58	48.54	48.99	166310	48.99	down	down	correct
DXYN.US	The Dixie Group Inc	20241024	0.95	0.95	0.88	0.88	11391	0.88	down	down	correct
DYAI.US	Dyadic International Inc	20241024	1.1	1.1844	1.1	1.108	13501	1.108	up	up	correct
DYN.US	Dyne Therapeutics Inc	20241024	31.33	32.2539	30.69	31.1	972564	31.1	down	down	correct
DYNT.US	Dynatronics Corporation	20241024	0.1001	0.1161	0.1001	0.1126	1568	0.1126	up	up	correct
DZSI.US	DZS Inc	20241024	0.74	0.7999	0.74	0.79	59171	0.79	up	down	incorrect
EA.US	Electronic Arts Inc	20241024	145.9	146.56	144.79	145.03	1492500	145.03	down	down	correct
EAST.US	Eastside Distilling Inc	20241024	0.5922	0.6498	0.561	0.6176	32814	0.6176	up	down	incorrect
EBAY.US	eBay Inc	20241024	63.77	64.44	63.34	63.59	4559624	63.59	down	down	correct
EBC.US	Eastern Bankshares Inc	20241024	16.74	16.79	16.41	16.72	829547	16.72	down	down	correct
EBET.US	Esports Technologies Inc	20241024	0.001	0.001	0.001	0.001	990	0.001
EBMT.US	Eagle Bancorp Montana Inc	20241024	16.49	16.63	16.3	16.63	8414	16.63	up	down	incorrect
EBON.US	Ebang International Holdings Inc	20241024	5.7721	6.16	5.7721	5.95	32123	5.95	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20241024	32.06	32.1	32.05	32.1	3146	32.1	up	up	correct
ECOR.US	electroCore Inc	20241024	9.86	10.63	9.51	10.34	137976	10.34	up	up	correct
ECPG.US	Encore Capital Group Inc	20241024	45.7	46.1	45.15	45.91	85299	45.91	up	up	correct
EDAP.US	EDAP TMS S.A	20241024	2.38	2.57	2.38	2.52	25842	2.52	up	down	incorrect
EDIT.US	Editas Medicine Inc	20241024	3.19	3.215	3.0611	3.18	1692522	3.18	down	down	correct
EDRY.US	EuroDry Ltd	20241024	19.258	19.5	19	19	7643	19	down	down	correct
EDSA.US	Edesa Biotech Inc	20241024	3.93	3.93	3.251	3.3104	33400	3.3104	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20241024	1.01	1.02	0.9547	0.96	46687	0.96	down	down	correct
EDUC.US	Educational Development Corporation	20241024	2.08	2.1	2.02	2.02	11474	2.02	down	down	correct
EEFT.US	Euronet Worldwide Inc	20241024	99.04	102.47	96	102.26	630298	102.26	up	up	correct
EEIQ.US	Elite Education Group International Limited	20241024	0.88	0.98	0.73	0.8575	860483	0.8575	down	down	correct
EFOI.US	Energy Focus Inc	20241024	1.36	1.36	1.28	1.31	3411	1.31	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20241024	52.98	53.36	52.11	53.1	131367	53.1	up	up	correct
EFTR.US	Effector Therapeutics Inc	20241024	0.0001	0.0012	0.0001	0.0012	25854	0.0012	up	up	correct
EGAN.US	eGain Corporation	20241024	5	5.04	4.78	4.82	35295	4.82	down	down	correct
EGBN.US	Eagle Bancorp Inc	20241024	24.07	27.15	24.06	26.88	787262	26.88	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20241024	0.65	0.825	0.6	0.65	89130	0.65
EH.US	EHang Holdings Limited	20241024	16.7	17.1515	16.3	16.34	1012821	16.34	down	down	correct
EHTH.US	eHealth Inc	20241024	4.88	4.96	4.84	4.93	71859	4.93	up	up	correct
EIOAX.US	EIOAX	20241024	9.14	9.14	9.14	9.14	0	9.14
EIOMX.US	EIOMX	20241024	9	9	9	9	0	9
EJH.US	E	20241024	0.94	0.96	0.895	0.9212	346938	0.9212	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20241024	1.05	1.05	0.98	1.02	30415	1.02	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20241024	3.54	3.63	3.4	3.54	93345	3.54
ELEV.US	Elevation Oncology Inc. Common stock	20241024	0.62	0.6306	0.5921	0.6241	769536	0.6241	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20241024	0.0002	0.0002	0.0002	0.0002	774	0.0002
ELSE.US	Electro	20241024	3.885	3.885	3.885	3.885	507	3.885
ELTK.US	Eltek Ltd	20241024	10.446	10.46	10.27	10.368	10194	10.368	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20241024	4.78	4.82	4.65	4.65	156775	4.65	down	up	incorrect
ELYS.US	Elys Game Technology Corp	20241024	0.0001	0.0004	0.0001	0.0004	6043	0.0004	up	up	correct
EM.US	Smart Share Global Limited	20241024	0.7153	0.75	0.7153	0.7347	80373	0.7347	up	up	correct
EMKR.US	EMCORE Corporation	20241024	2.21	2.21	2.1	2.13	66657	2.13	down	down	correct
EML.US	The Eastern Company	20241024	32.75	32.75	32.2	32.26	14789	32.26	down	up	incorrect
ENG.US	ENGlobal Corporation	20241024	1.35	1.41	1.3	1.3113	26411	1.3113	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20241024	1.6	1.6075	1.45	1.52	255800	1.52	down	down	correct
ENPH.US	Enphase Energy Inc	20241024	79.6	83.06	79.04	81.1	6487762	81.1	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20241024	0.3773	0.3773	0.31	0.315	6651257	0.315	down	down	correct
ENSG.US	The Ensign Group Inc	20241024	150.16	150.36	147.82	148.85	758847	148.85	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20241024	12.73	12.812	12.086	12.15	147315	12.15	down	down	correct
ENTG.US	Entegris Inc	20241024	104.33	104.645	102.7815	103.66	1463736	103.5646	down	down	correct
ENTX.US	Entera Bio Ltd	20241024	1.77	1.8761	1.77	1.82	14070	1.82	up	up	correct
ENVB.US	Enveric Biosciences Inc	20241024	0.548	0.55	0.51	0.532	330200	0.532	down	down	correct
ENVX.US	Enovix Corporation	20241024	10.69	11.04	10.585	10.875	3951990	10.875	up	up	correct
EOLS.US	Evolus Inc	20241024	15.69	16.07	15.56	15.79	269381	15.79	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20241024	3.09	3.22	3.01	3.13	4897304	3.13	up	down	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20241024	0.21	0.23	0.21	0.215	34900	0.215	up	up	correct
EPIX.US	ESSA Pharma Inc	20241024	5.41	5.97	5.35	5.97	93666	5.97	up	up	correct
EPSN.US	Epsilon Energy Ltd	20241024	6.1	6.1	5.8201	6	32181	6	down	down	correct
EQ.US	Equillium Inc	20241024	1.04	1.26	1.03	1.22	327871	1.22	up	down	incorrect
EQBK.US	Equity Bancshares Inc	20241024	43.41	43.41	42.37	42.47	35824	42.47	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20241024	890.27	896.75	887.9	895.76	425529	895.76	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20241024	2.55	2.76	2.55	2.58	1219037	2.58	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20241024	8.5	8.54	8.45	8.5	14751730	8.5
ERIE.US	Erie Indemnity Company	20241024	465.48	467.535	456.86	458.3	163724	458.3	down	down	correct
ERII.US	Energy Recovery Inc	20241024	17.94	18.025	17.62	17.85	263824	17.85	down	down	correct
ESCA.US	Escalade Incorporated	20241024	13.12	13.78	13.07	13.24	31932	13.24	up	up	correct
ESEA.US	Euroseas Ltd	20241024	42.1	42.69	41.79	42.52	28591	42.52	up	up	correct
ESGR.US	Enstar Group Limited	20241024	324.65	325.48	323.77	324.17	30247	324.17	down	down	correct
ESGRO.US	Enstar Group Limited	20241024	20.52	20.74	20.5	20.69	15100	20.69	up	down	incorrect
ESGRP.US	Enstar Group Limited	20241024	20.83	21.25	20.7	21.12	91600	21.12	up	up	correct
ESLT.US	Elbit Systems Ltd	20241024	207.78	208.68	207.74	208.44	14598	208.44	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20241024	2.06	2.118	2.035	2.06	1762297	2.06
ESQ.US	Esquire Financial Holdings Inc	20241024	64.5	65.855	63	65.74	31650	65.74	up	down	incorrect
ESSA.US	ESSA Bancorp Inc	20241024	19.96	19.99	19.3009	19.32	9032	19.32	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20241024	45.45	45.65	44.14	44.87	279153	44.87	down	down	correct
ETNB.US	89bio Inc	20241024	7.81	7.99	7.69	7.77	290240	7.77	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20241024	8.06	8.22	7.985	8.19	47965	8.19	up	up	correct
ETSY.US	Etsy Inc	20241024	49.58	50.46	48.6	48.63	3114074	48.63	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20241024	10.41	10.51	10.39	10.48	47700	10.48	up	up	correct
EVER.US	EverQuote Inc	20241024	18.27	18.46	17.79	17.88	438991	17.88	down	down	correct
EVFM.US	Evofem Biosciences Inc	20241024	0.01	0.01	0.01	0.01	165800	0.01
EVGN.US	Evogene Ltd	20241024	2.55	2.7275	2.3086	2.4	29056	2.4	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20241024	8.24	8.995	8.17	8.94	5935640	8.94	up	down	incorrect
EVGOW.US	EVgo Equity Warrants	20241024	1.61	1.94	1.61	1.91	139500	1.91	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20241024	0.0002	0.0002	0.0002	0.0002	0	0.0002
EVLV.US	Newhold Investment Corp	20241024	4.21	4.2894	4.07	4.1	584415	4.1	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20241024	0.3984	0.4299	0.375	0.375	3909	0.375	down	down	correct
EVOK.US	Evoke Pharma Inc	20241024	5.15	5.61	5.13	5.13	3917	5.13	down	up	incorrect
EVOL.US	Evolving Systems Inc	20241024	0.91	0.91	0.91	0.91	0	0.91
EWBC.US	East West Bancorp Inc	20241024	96.06	97.395	94.58	97.19	968470	97.19	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20241024	6.87	7.04	6.74	6.78	200921	6.78	down	up	incorrect
EWTX.US	Edgewise Therapeutics Inc	20241024	35	36.01	34.54	34.62	704728	34.62	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20241024	4.89	4.89	4.72	4.8	278927	4.8	down	down	correct
EXAS.US	Exact Sciences Corporation	20241024	70.51	71.49	69.99	70.26	850078	70.26	down	down	correct
EXC.US	Exelon Corporation	20241024	40.8	41	40.525	40.71	5218253	40.71	down	down	correct
EXEL.US	Exelixis Inc	20241024	28.34	28.79	28	28.11	1173780	28.11	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20241024	1.73	1.735	1.62	1.7	476916	1.7	down	down	correct
EXLS.US	ExlService Holdings Inc	20241024	39.22	39.32	39	39.085	474345	39.085	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20241024	121.01	121.01	119.17	119.58	827000	119.58	down	up	incorrect
EXPE.US	Expedia Group Inc	20241024	158.97	160.58	158.065	160.45	759711	160.45	up	up	correct
EXPI.US	eXp World Holdings Inc	20241024	12.9	13.1318	12.78	12.79	623285	12.79	down	down	correct
EXPO.US	Exponent Inc	20241024	107.01	107.37	106.1	106.36	221414	106.36	down	down	correct
EXTR.US	Extreme Networks Inc	20241024	14.84	14.84	14.33	14.44	721053	14.44	down	down	correct
EYE.US	National Vision Holdings Inc	20241024	9.83	9.89	9.685	9.73	1178134	9.73	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20241024	36.07	36.075	36.07	36.075	200	36.075	up	up	correct
EYEN.US	Eyenovia Inc	20241024	0.53	0.58	0.5115	0.5172	605857	0.5172	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20241024	10.1	10.17	9.54	9.56	281314	9.56	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20241024	2.74	2.82	2.57	2.57	7620	2.57	down	down	correct
EZGO.US	EZGO Technologies Ltd	20241024	1.3	1.3	1.22	1.22	82348	1.22	down	down	correct
EZPW.US	EZCORP Inc	20241024	11.58	11.7	11.4	11.42	482873	11.42	down	down	correct
FA.US	First Advantage Corporation Common Stock	20241024	18.55	18.63	17.895	18.01	562567	18.01	down	down	correct
FAMI.US	Farmmi Inc	20241024	0.3876	0.48	0.3467	0.48	7943014	0.48	up	up	correct
FANG.US	Diamondback Energy Inc	20241024	182.35	183.14	180.27	180.91	1072700	180.91	down	down	correct
FARM.US	Farmer Bros. Co	20241024	1.88	1.89	1.82	1.84	86772	1.84	down	down	correct
FARO.US	FARO Technologies Inc	20241024	17.79	17.91	17.54	17.55	110110	17.55	down	down	correct
FAST.US	Fastenal Company	20241024	75.93	76.14	75.21	75.62	1980837	75.23	down	down	correct
FAT.US	FAT Brands Inc	20241024	5.12	5.2	5.01	5.19	11836	5.19	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20241024	4.51	4.55	4.33	4.45	4813	4.45	down	down	correct
FATBP.US	FAT Brands Inc	20241024	9.68	9.7	9.632	9.68	16900	9.68
FATE.US	Fate Therapeutics Inc	20241024	3.03	3.04	2.8	2.81	1019161	2.81	down	down	correct
FBIO.US	Fortress Biotech Inc	20241024	1.77	1.81	1.72	1.73	265800	1.73	down	down	correct
FBIOP.US	Fortress Biotech Inc	20241024	5.69	5.8	5.69	5.75	7500	5.75	up	up	correct
FBIZ.US	First Business Financial Services Inc	20241024	44.32	44.82	43.52	44.82	17600	44.82	up	down	incorrect
FBMS.US	The First Bancshares Inc	20241024	32.06	33.67	32.06	33.22	141664	33.22	up	up	correct
FBNC.US	First Bancorp	20241024	41.5	41.88	40.99	41.57	160771	41.57	up	up	correct
FBRT.US	PE	20241024	23.21	23.3	23.2	23.245	7806	23.245	up	up	correct
FBRX.US	Forte Biosciences Inc	20241024	4.66	4.85	4.46	4.63	10259	4.63	down	down	correct
FCAP.US	First Capital Inc	20241024	34	34	33.91	33.91	993	33.91	down	down	correct
FCBC.US	First Community Bankshares Inc	20241024	43.41	43.41	42.19	42.19	34162	42.19	down	down	correct
FCCO.US	First Community Corporation	20241024	22.8	23.3	22.2597	22.86	16839	22.7113	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20241024	0.3283	0.3324	0.314	0.3197	16724869	0.3197	down	down	correct
FCFS.US	FirstCash Inc	20241024	110.54	110.54	101.62	102.26	501717	102.26	down	up	incorrect
FCNCA.US	First Citizens BancShares Inc	20241024	1950	1950	1795.055	1879.94	305601	1879.94	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20241024	23.867	23.91	23.26	23.31	8700	23.31	down	up	incorrect
FCREX.US	FCREX	20241024	12.52	12.52	12.52	12.52	0	12.52
FCRIX.US	FCRIX	20241024	12.56	12.56	12.56	12.56	0	12.56
FCRUX.US	FCRUX	20241024	12.49	12.49	12.49	12.49	0	12.49
FCUV.US	Focus Universal Inc. Common Stock	20241024	0.272	0.272	0.2308	0.257	78372	0.257	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20241024	52	52	52	52	1602	52
FDMT.US	4D Molecular Therapeutics Inc	20241024	8.47	8.698	8.195	8.21	578416	8.21	down	up	incorrect
FDUS.US	Fidus Investment Corporation	20241024	19.59	19.78	19.48	19.78	296622	19.78	up	up	correct
FECAX.US	FECAX	20241024	23.21	23.21	23.21	23.21	0	23.21
FEIM.US	Frequency Electronics Inc	20241024	12.45	12.53	12.26	12.42	24952	12.42	down	down	correct
FELE.US	Franklin Electric Co. Inc	20241024	101.83	102.54	101.21	101.89	103783	101.89	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20241024	1.25	1.26	1.17	1.2	132743	1.2	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20241024	4.48	4.6	4.44	4.58	41127	4.58	up	up	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20241024	11.65	11.65	11.65	11.65	0	11.65
FFBC.US	First Financial Bancorp	20241024	25.48	25.59	24.99	25.43	478001	25.43	down	down	correct
FFBW.US	FFBW Inc	20241024	14.1	14.1	14.1	14.1	0	14.1
FFIC.US	Flushing Financial Corporation	20241024	15.12	15.2	14.92	15.08	182950	15.08	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20241024	2.02	2.07	1.9	2	3315489	2	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20241024	0.018	0.02	0.018	0.019	11329	0.019	up	up	correct
FFIN.US	First Financial Bankshares Inc	20241024	37.29	37.32	36.63	36.88	800927	36.88	down	down	correct
FFIV.US	F5 Networks Inc	20241024	216.99	216.99	213.24	213.57	519194	213.57	down	down	correct
FFNW.US	First Financial Northwest Inc	20241024	22.86	22.86	22.558	22.67	15585	22.67	down	down	correct
FFWM.US	First Foundation Inc	20241024	7.46	7.69	7.42	7.61	468169	7.61	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20241024	10.07	10.35	9.99	10.28	12554	10.28	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20241024	21.93	21.93	21.93	21.93	2	21.93
FGEN.US	FibroGen Inc	20241024	0.33	0.3364	0.3186	0.32	1617317	0.32	down	down	correct
FGF.US	FG Financial Group Inc	20241024	0.94	0.958	0.9115	0.934	25937	0.934	down	down	correct
FGFPP.US	FG Financial Group Inc	20241024	14.982	15	14.982	15	1100	15	up	up	correct
FHB.US	First Hawaiian Inc	20241024	23.92	24.01	23.44	23.99	647491	23.99	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20241024	11.15	11.15	11.15	11.15	0	11.15
FHN.US	PF	20241024	20.943	20.943	20.29	20.3	7079	20.3	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20241024	7.57	7.73	7.35	7.64	95055	7.64	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20241024	10.34	10.34	10.34	10.34	8	10.34
FIBK.US	First Interstate BancSystem Inc	20241024	31.99	32.11	31.34	32.01	639113	32.01	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20241024	16.02	16.09	15.905	16.05	23512	16.05	up	up	correct
FISI.US	Financial Institutions Inc	20241024	25.8	25.8	24.5801	24.98	51703	24.98	down	up	incorrect
FITB.US	Fifth Third Bancorp	20241024	43.87	44.185	43.65	44.06	2847421	44.06	up	up	correct
FITBI.US	Fifth Third Bancorp	20241024	25.62	25.62	25.53	25.62	17500	25.62
FITBO.US	Fifth Third Bancorp	20241024	23.04	23.42	22.92	23.22	20400	23.22	up	up	correct
FITBP.US	Fifth Third Bancorp	20241024	25.07	25.25	25.07	25.12	10200	25.12	up	up	correct
FIVE.US	Five Below Inc	20241024	89.21	89.96	88.2	89.09	615767	89.09	down	down	correct
FIVN.US	Five9 Inc	20241024	30.31	30.96	29.865	30.8	1202358	30.8	up	up	correct
FIZZ.US	National Beverage Corp	20241024	45.38	46.12	45.38	45.68	87978	45.68	up	up	correct
FKWL.US	Franklin Wireless Corp	20241024	4.1	4.2228	4.1	4.178	14505	4.178	up	up	correct
FLEX.US	Flex Ltd	20241024	34.56	35.065	34.2675	34.99	2053509	34.99	up	up	correct
FLGC.US	Flora Growth Corp	20241024	1.72	1.72	1.62	1.66	272555	1.66	down	down	correct
FLGT.US	Fulgent Genetics Inc	20241024	19.21	19.35	18.76	19.15	176450	19.15	down	down	correct
FLIC.US	The First of Long Island Corporation	20241024	13.14	13.14	12.42	12.7	124266	12.7	down	up	incorrect
FLL.US	Full House Resorts Inc	20241024	4.99	5.03	4.93	4.99	42240	4.99
FLNC.US	Fluence Energy Inc. Class A Common Stock	20241024	20.52	21.45	20.2	20.74	1703767	20.74	up	up	correct
FLNT.US	Fluent Inc	20241024	3.33	3.3499	3.132	3.2	9248	3.2	down	down	correct
FLUX.US	Flux Power Holdings Inc	20241024	3.09	3.109	3.03	3.03	10500	3.03	down	down	correct
FLWS.US	1	20241024	8.13	8.17	7.9	7.92	168777	7.92	down	down	correct
FLXS.US	Flexsteel Industries Inc	20241024	59.56	59.56	55.8	56.97	39185	56.97	down	down	correct
FLYW.US	Flywire Corporation	20241024	17.55	17.6	17.135	17.5	718144	17.5	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20241024	27.1	27.295	26.88	27.09	13157	27.09	down	up	incorrect
FMBH.US	First Mid Bancshares Inc	20241024	39.23	39.23	38.545	38.87	46205	38.87	down	down	correct
FMNB.US	Farmers National Banc Corp	20241024	14.16	14.16	13.77	13.86	86969	13.86	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20241024	11.55	12.1	11.55	12	2818	12	up	up	correct
FNKO.US	Funko Inc	20241024	12	12.24	11.752	11.89	304020	11.89	down	down	correct
FNLC.US	The First Bancorp Inc	20241024	26.23	26.75	26.0143	26.75	10733	26.75	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20241024	11.71	11.71	11.71	11.71	0	11.71
FNWB.US	First Northwest Bancorp	20241024	10.73	10.8	10.48	10.56	44435	10.56	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20241024	31.2	31.24	31.2	31.24	1300	31.24	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20241024	11.45	11.79	11.4	11.76	1854635	11.76	up	up	correct
FONR.US	FONAR Corporation	20241024	15.5	15.5	15.27	15.36	17504	15.36	down	down	correct
FORA.US	Forian Inc	20241024	2.085	2.1001	2.05	2.05	13100	2.05	down	down	correct
FORD.US	Forward Industries Inc	20241024	3.58	3.6397	3.4665	3.56	13943	3.56	down	up	incorrect
FORM.US	FormFactor Inc	20241024	43.78	43.98	43.15	43.72	403746	43.72	down	down	correct
FORR.US	Forrester Research Inc	20241024	16.115	16.115	15.04	15.04	57077	15.04	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20241024	82.97	82.97	82.97	82.97	11	82.97
FOSL.US	Fossil Group Inc	20241024	1.12	1.15	1.11	1.12	366556	1.12
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20241024	13.28	13.47	12.62	13.46	6989	13.46	up	up	correct
FOX.US	Fox Corporation	20241024	38.44	38.53	38.16	38.34	517434	38.34	down	down	correct
FOXA.US	Fox Corporation	20241024	41.92	42.02	41.59	41.71	3851942	41.71	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20241024	37.4	37.7	36.91	37.28	223610	37.28	down	down	correct
FPAY.US	FlexShopper Inc	20241024	1.47	1.6	1.45	1.46	226530	1.46	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20241024	29.9	30.15	29.85	29.95	9800	29.95	up	up	correct
FRBA.US	First Bank	20241024	14.22	14.3	13.73	14.23	65515	14.23	up	up	correct
FRBK.US	Republic First Bancorp Inc	20241024	0.0001	0.0002	0.0001	0.0002	47326	0.0002	up	up	correct
FRHC.US	Freedom Holding Corp	20241024	105.77	106.8509	105.3	106.1	69670	106.1	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20241024	11.69	11.69	11.69	11.69	0	11.69
FRME.US	First Merchants Corporation	20241024	36.25	37.17	35.13	36	666743	36	down	down	correct
FROG.US	JFrog Ltd	20241024	29.55	29.98	29.13	29.24	660482	29.24	down	down	correct
FROPX.US	FROPX	20241024	19.16	19.16	19.16	19.16	0	19.16
FRPH.US	FRP Holdings Inc	20241024	29.845	29.845	29.3838	29.6	9120	29.6	down	down	correct
FRPT.US	Freshpet Inc	20241024	134.24	134.24	132.14	133	248036	133	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20241024	11.33	11.78	11.315	11.6	4664202	11.6	up	up	correct
FRST.US	Primis Financial Corp	20241024	11.92	11.92	11.74	11.8	33834	11.8	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20241024	0.678	0.6827	0.64	0.66	30996	0.66	down	up	incorrect
FSBC.US	Five Star Bancorp	20241024	30.68	30.7	30.381	30.4	24599	30.4	down	down	correct
FSBW.US	FS Bancorp Inc	20241024	44.7	44.74	44.26	44.74	5015	44.74	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20241024	9.19	9.2	9.11	9.17	2575	9.17	down	down	correct
FSFG.US	First Savings Financial Group Inc	20241024	24.2	24.61	24.2	24.61	11241	24.61	up	down	incorrect
FSLR.US	First Solar Inc	20241024	194.31	196.24	193.33	196.04	1858654	196.04	up	up	correct
FSTR.US	L.B. Foster Company	20241024	19.13	19.6	19.13	19.58	18736	19.58	up	up	correct
FSV.US	FirstService Corporation	20241024	192.03	192.03	185.015	189.65	150867	189.65	down	up	incorrect
FTCI.US	FTC Solar Inc	20241024	0.66	0.71	0.6438	0.7057	1486502	0.7057	up	up	correct
FTDR.US	Frontdoor Inc	20241024	49.78	50.28	49.49	50.21	470917	50.21	up	up	correct
FTEK.US	Fuel Tech Inc	20241024	1.02	1.0446	1.02	1.02	22413	1.02
FTFT.US	Future FinTech Group Inc	20241024	0.3164	0.3281	0.3031	0.3123	80966	0.3123	down	up	incorrect
FTHM.US	Fathom Holdings Inc	20241024	2.58	2.6198	2.525	2.6	5694	2.6	up	up	correct
FTNT.US	Fortinet Inc	20241024	80.65	81.34	80.36	80.62	2828761	80.62	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20241024	3.24	3.33	3.21	3.24	361549	3.24
FULT.US	Fulton Financial Corporation	20241024	17.75	17.81	17.41	17.76	813143	17.76	up	up	correct
FULTP.US	Fulton Financial Corporation	20241024	20.34	20.63	20.31	20.31	13400	20.31	down	down	correct
FUNC.US	First United Corporation	20241024	31.05	31.31	31	31.2	15437	31.2	up	up	correct
FUND.US	Sprott Focus Trust Inc	20241024	7.8	7.8	7.72	7.76	62500	7.76	down	down	correct
FUSB.US	First US Bancshares Inc	20241024	11.35	11.7	11.07	11.7	6996	11.7	up	up	correct
FUTU.US	Futu Holdings Limited	20241024	89.1	89.44	86.725	88.14	1682332	88.14	down	down	correct
FVCB.US	FVCBankcorp Inc	20241024	13.51	13.51	12.86	13.03	14469	13.03	down	down	correct
FWONA.US	Formula One Group	20241024	72.93	73.95	72.3	73.48	77100	73.48	up	up	correct
FWONK.US	Formula One Group	20241024	78.84	79.983	78	79.4	996600	79.4	up	down	incorrect
FWRD.US	Forward Air Corporation	20241024	37.52	38.59	36.07	36.58	468597	36.58	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20241024	17.05	17.165	16.14	16.53	598997	16.53	down	up	incorrect
FXNC.US	First National Corporation	20241024	20.67	21	20.67	21	9000	21	up	down	incorrect
FYBR.US	Frontier Communications Parent Inc	20241024	35.88	36.2	35.78	36.15	3037251	36.15	up	up	correct
GABC.US	German American Bancorp Inc	20241024	39.99	39.99	39.515	39.89	40575	39.89	down	down	correct
GAIA.US	Gaia Inc	20241024	5.82	5.91	5.63	5.82	59998	5.82
GAIN.US	Gladstone Investment Corporation	20241024	13.96	14.11	13.91	14.08	81278	14.08	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20241024	24.54	24.55	24.54	24.55	300	24.55	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20241024	23.4	23.4	23.4	23.4	200	23.4
GALT.US	Galectin Therapeutics Inc	20241024	2.62	2.62	2.532	2.55	121869	2.55	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20241024	9.85	9.948	9.74	9.745	568511	9.745	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20241024	0.7831	0.82	0.78	0.7999	243778	0.7999	up	down	incorrect
GAN.US	GAN Limited	20241024	1.81	1.83	1.81	1.82	72513	1.82	up	up	correct
GANX.US	Gain Therapeutics Inc	20241024	2.75	2.75	2.6	2.68	239699	2.68	down	down	correct
GASS.US	StealthGas Inc	20241024	6.17	6.17	5.97	6.095	137630	6.095	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20241024	10.92	11.15	10.9	10.9	4100	10.9	down	down	correct
GATEU.US	Marblegate Acquisition Corp. Unit	20241024	11	11	11	11	0	11
GATEW.US	Marblegate Acquisition Corp. Warrant	20241024	0.03	0.03	0.03	0.03	0	0.03
GBCI.US	Glacier Bancorp Inc	20241024	47.18	47.83	46.43	47.73	729279	47.73	up	up	correct
GBDC.US	Golub Capital BDC Inc	20241024	15.41	15.55	15.33	15.55	1503425	15.55	up	up	correct
GBIO.US	Generation Bio Co	20241024	2.24	2.292	2.17	2.17	71071	2.17	down	down	correct
GBLI.US	Global Indemnity Group LLC	20241024	34.09	34.1001	33.41	34	2782	34	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20241024	14.9275	14.95	14.83	14.83	10247	14.83	down	down	correct
GBRGW.US	Goldenbridge Acquisition Limited	20241024	0.18	0.1801	0.18	0.1801	18970	0.1801	up	up	correct
GCBC.US	Greene County Bancorp Inc	20241024	28.81	28.81	28.7	28.75	5331	28.75	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20241024	11.62	11.84	11.59	11.82	246616	11.82	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20241024	0.95	1.03	0.95	1.02	15814	1.02	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20241024	24.17	24.17	24.17	24.17	0	24.17
GDEN.US	Golden Entertainment Inc	20241024	29.98	30.3952	29.77	30.22	108875	30.22	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20241024	40	42.45	39.91	41.49	17049	41.49	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20241024	0.0489	0.05	0.0425	0.046	72405	0.046	down	down	correct
GDRX.US	GoodRx Holdings Inc	20241024	6.54	6.579	6.23	6.23	769726	6.23	down	down	correct
GDS.US	GDS Holdings Limited	20241024	21.44	21.44	20.62	20.69	743011	20.69	down	up	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20241024	15.52	15.5725	15.15	15.47	566702	15.47	down	down	correct
GECC.US	Great Elm Capital Corporation	20241024	10.07	10.175	10.05	10.05	5605	10.05	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20241024	24.64	24.92	24.64	24.92	500	24.92	up	up	correct
GEG.US	Great Elm Group Inc	20241024	1.79	1.82	1.75	1.79	14051	1.79
GENC.US	Gencor Industries Inc	20241024	20.12	20.96	19.905	20.51	49330	20.51	up	up	correct
GEOS.US	Geospace Technologies Corporation	20241024	11.2	11.33	10.98	11.03	18856	11.03	down	down	correct
GERN.US	Geron Corporation	20241024	4.08	4.115	3.97	4	5134457	4	down	down	correct
GEVO.US	Gevo Inc	20241024	2.88	3.03	2.75	2.845	5640555	2.845	down	up	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20241024	1.16	1.17	1.13	1.14	94118	1.14	down	down	correct
GH.US	Guardant Health Inc	20241024	20.58	20.64	20.16	20.2	1271717	20.2	down	up	incorrect
GFAIW.US	Guardforce AI Co. Limited Warrant	20241024	0.13	0.1397	0.1001	0.1397	4200	0.1397	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20241024	38.44	39.15	38.42	39.07	755700	39.07	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20241024	50.03	53.16	49.98	52.93	1128976	52.93	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20241024	7.745	7.7572	7.54	7.55	63458	7.55	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20241024	3.22	3.3	3.22	3.3	2982	3.3	up	down	incorrect
GIFI.US	Gulf Island Fabrication Inc	20241024	5.25	5.6085	5.25	5.5	34267	5.5	up	up	correct
GIGM.US	GigaMedia Limited	20241024	1.4	1.4	1.35	1.35	1664	1.35	down	down	correct
GIII.US	G	20241024	30.91	31.095	30.42	30.69	320890	30.69	down	down	correct
GILD.US	Gilead Sciences Inc	20241024	87.72	89.215	87.615	88.78	7183811	88.78	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20241024	4.89	4.94	4.83	4.92	85865	4.92	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20241024	1.99	2.02	1.99	2	8874	2	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20241024	25.89	25.89	25.89	25.89	0	25.89
GLAD.US	Gladstone Capital Corporation	20241024	24.38	24.54	24.28	24.33	106020	24.33	down	down	correct
GLBE.US	Global	20241024	37.93	38.355	37.38	38.3	464535	38.3	up	up	correct
GLBS.US	Globus Maritime Limited	20241024	1.7	1.75	1.7	1.75	10100	1.75	up	down	incorrect
GLBZ.US	Glen Burnie Bancorp	20241024	5.51	5.64	4.9701	5.36	7794	5.36	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20241024	11.91	12.03	11.64	11.74	254038	11.74	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20241024	4.37	4.68	4	4.03	61930	4.03	down	down	correct
GLNG.US	Golar LNG Limited	20241024	37.02	37.715	36.64	37.51	788570	37.51	up	up	correct
GLPG.US	Galapagos NV	20241024	29.75	29.75	29.34	29.43	113802	29.43	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20241024	50.91	51.18	50.8	50.84	1026128	50.84	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20241024	13.49	13.49	13.35	13.4	34262	13.4	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20241024	25.46	25.46	25.46	25.46	0	25.46
GLSI.US	Greenwich LifeSciences Inc	20241024	13.6	13.795	13.4	13.59	17971	13.59	down	down	correct
GLTO.US	Galecto Inc	20241024	6.88	7.25	6.81	7.25	16920	7.25	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20241024	4.86	5.04	4.83	4.87	81601	4.87	up	down	incorrect
GLYC.US	GlycoMimetics Inc	20241024	0.185	0.2077	0.1664	0.1738	3761475	0.1738	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20241024	0.48	0.48	0.31	0.4299	25900	0.4299	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20241024	0.142	0.162	0.142	0.15	2000	0.15	up	down	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20241024	24.9	24.9	24.9	24.9	0	24.9
GNFT.US	Genfit SA	20241024	5.76	5.76	5.51	5.59	6444	5.59	down	down	correct
GNLN.US	Greenlane Holdings Inc	20241024	3.18	3.1891	2.23	2.25	598789	2.25	down	down	correct
GNPX.US	Genprex Inc	20241024	2.47	2.49	1.81	2.14	7900564	2.14	down	down	correct
GNSS.US	Genasys Inc	20241024	3.78	3.86	3.777	3.845	48910	3.845	up	up	correct
GNTX.US	Gentex Corporation	20241024	29.95	30.1125	29.521	29.66	1875650	29.66	down	up	incorrect
GNTY.US	Guaranty Bancshares Inc	20241024	33.45	34.09	33.45	33.88	7654	33.88	up	up	correct
GO.US	Grocery Outlet Holding Corp	20241024	16.77	16.91	16.375	16.44	1586425	16.44	down	down	correct
GOCO.US	GoHealth Inc	20241024	10.81	11.365	10.77	11.23	14294	11.23	up	down	incorrect
GOEV.US	Canoo Inc	20241024	0.9236	0.958	0.9032	0.9426	2660020	0.9426	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20241024	0.041	0.041	0.036	0.038	17374	0.038	down	down	correct
GOGL.US	Golden Ocean Group Limited	20241024	10.73	10.76	10.635	10.71	1493738	10.71	down	down	correct
GOGO.US	Gogo Inc	20241024	7.26	7.33	7.0725	7.14	1642363	7.14	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20241024	16.46	16.51	16.28	16.3	158100	16.3	down	up	incorrect
GOODN.US	Gladstone Commercial Corporation	20241024	24.394	24.394	24.2601	24.2601	1522	24.2601	down	down	correct
GOOG.US	Alphabet Inc	20241024	164.59	165.05	162.77	164.53	12764430	164.53	down	down	correct
GOOGL.US	Alphabet Inc	20241024	162.83	163.33	161.01	162.72	22412529	162.72	down	down	correct
GOSS.US	Gossamer Bio Inc	20241024	0.889	0.9099	0.874	0.9	596484	0.9	up	up	correct
GOVX.US	GeoVax Labs Inc	20241024	2.17	2.18	2.07	2.14	907180	2.14	down	down	correct
GOVXW.US	GeoVax Labs Inc	20241024	0.1125	0.1127	0.1125	0.1126	19100	0.1126	up	up	correct
GP.US	GreenPower Motor Company Inc	20241024	1.22	1.35	1.17	1.345	319599	1.345	up	up	correct
GPRE.US	Green Plains Inc	20241024	10.88	11.0592	10.76	10.98	976665	10.98	up	up	correct
GPRO.US	GoPro Inc	20241024	1.33	1.37	1.31	1.32	799898	1.32	down	up	incorrect
GRBK.US	Green Brick Partners Inc	20241024	76.63	77.65	75.62	75.77	350316	75.77	down	up	incorrect
GREE.US	Greenidge Generation Holdings Inc	20241024	2.37	2.48	2.2501	2.34	208589	2.34	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20241024	8.93	9.05	8.92	9.028	1300	9.028	up	up	correct
GRFS.US	Grifols S.A	20241024	8.77	8.87	8.61	8.86	581868	8.86	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20241024	26.5	26.5	26.5	26.5	0	26.5
GRMN.US	Garmin Ltd	20241024	163.09	163.74	161.28	161.93	969948	161.93	down	down	correct
GRNQ.US	Greenpro Capital Corp	20241024	0.8914	0.9599	0.87	0.9193	55224	0.9193	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20241024	0.0001	0.0001	0.0001	0.0001	193	0.0001
GROW.US	U.S. Global Investors Inc	20241024	2.4	2.46	2.39	2.46	80471	2.46	up	up	correct
GRPN.US	Groupon Inc	20241024	9.86	10.4	9.76	10.13	984983	10.13	up	up	correct
GRTS.US	Gritstone bio Inc	20241024	0.024	0.0275	0.0171	0.027	3197671	0.027	up	down	incorrect
GRTX.US	Galera Therapeutics Inc	20241024	0.0541	0.0577	0.0536	0.0536	13633	0.0536	down	down	correct
GRVY.US	Gravity Co. Ltd	20241024	63.65	64.15	62.16	62.21	8474	62.21	down	down	correct
GRWG.US	GrowGeneration Corp	20241024	2.11	2.1698	2.075	2.08	262843	2.08	down	up	incorrect
GSBC.US	Great Southern Bancorp Inc	20241024	55.8622	58.64	55.8622	58.64	18716	58.64	up	up	correct
GSHD.US	Goosehead Insurance Inc	20241024	95	108.16	89	108.13	642961	108.13	up	up	correct
GSIT.US	GSI Technology Inc	20241024	3.34	3.51	3.16	3.43	188553	3.43	up	up	correct
GSM.US	Ferroglobe PLC	20241024	4.31	4.36	4.27	4.33	736481	4.33	up	up	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20241024	0.0018	0.0019	0.0015	0.0015	72896	0.0015	down	down	correct
GSRDX.US	GSRDX	20241024	8.38	8.38	8.38	8.38	0	8.38
GSREX.US	GSREX	20241024	8.37	8.37	8.37	8.37	0	8.37
GSRHX.US	GSRHX	20241024	8.85	8.85	8.85	8.85	0	8.85
GSRJX.US	GSRJX	20241024	8.38	8.38	8.38	8.38	0	8.38
GSRQX.US	GSRQX	20241024	8.54	8.54	8.54	8.54	0	8.54
GT.US	The Goodyear Tire & Rubber Company	20241024	8.31	8.665	8.18	8.59	8582118	8.59	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20241024	11.47	11.47	11.47	11.47	0	11.47
GTBP.US	GT Biopharma Inc	20241024	3.02	3.545	2.8	3.02	79460	3.02
GTEC.US	Greenland Technologies Holding Corporation	20241024	2.59	2.67	2.35	2.46	147940	2.46	down	down	correct
GTIM.US	Good Times Restaurants Inc	20241024	2.9246	2.94	2.9246	2.94	1722	2.94	up	down	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20241024	53.93	56.58	53.815	55.64	1824015	55.64	up	down	incorrect
GTX.US	Garrett Motion Inc	20241024	7.74	7.86	7.13	7.39	3112543	7.39	down	up	incorrect
GURE.US	Gulf Resources Inc	20241024	0.685	0.7198	0.685	0.7	8650	0.7	up	up	correct
GVP.US	GSE Systems Inc	20241024	4.63	4.69	4.6	4.62	23176	4.62	down	down	correct
GWRS.US	Global Water Resources Inc	20241024	12.54	12.5685	12.34	12.37	8976	12.37	down	down	correct
GYRO.US	Gyrodyne LLC	20241024	10.625	10.625	10.46	10.46	755	10.46	down	down	correct
HAFC.US	Hanmi Financial Corporation	20241024	22.36	23.14	21.99	23.04	332342	23.04	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20241024	8.34	8.55	8.34	8.36	477280	8.36	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20241024	50.79	50.79	49.12	49.3	1039170	49.3	down	down	correct
HAS.US	Hasbro Inc	20241024	70.45	70.61	65.86	66.1	3237200	66.1	down	down	correct
HAYN.US	Haynes International Inc	20241024	60.55	60.6599	60.25	60.26	403597	60.26	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20241024	15.65	15.65	15.445	15.56	10002040	15.56	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20241024	23.905	24.05	23.834	23.87	5600	23.87	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20241024	20.26	20.3	20.03	20.2	48800	20.2	down	up	incorrect
HBCP.US	Home Bancorp Inc	20241024	46.85	47.11	46	46.47	18355	46.2047	down	down	correct
HBIO.US	Harvard Bioscience Inc	20241024	2.35	2.4	2.31	2.34	138881	2.34	down	down	correct
HBNC.US	Horizon Bancorp Inc	20241024	15.31	16.09	15.31	16.02	231974	16.02	up	down	incorrect
HBT.US	HBT Financial Inc	20241024	21.88	21.88	21.4973	21.56	51466	21.56	down	down	correct
HCAT.US	Health Catalyst Inc	20241024	8.12	8.21	7.77	7.78	697711	7.78	down	down	correct
HCKT.US	The Hackett Group Inc	20241024	25.04	25.12	24.69	24.87	98510	24.87	down	down	correct
HCM.US	HUTCHMED (China) Limited	20241024	20.94	20.94	20.31	20.55	84566	20.55	down	down	correct
HCSG.US	Healthcare Services Group Inc	20241024	10.12	10.84	10.05	10.7	632091	10.7	up	down	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20241024	0.54	0.55	0.5	0.542	67249	0.542	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20241024	10.54	10.54	10.51	10.51	24700	10.51	down	down	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20241024	10.589	10.589	10.589	10.589	0	10.589
HCWB.US	HCW Biologics Inc. Common Stock	20241024	0.49	0.5407	0.46	0.5	53484	0.5	up	up	correct
HDSN.US	Hudson Technologies Inc	20241024	8.05	8.05	7.785	7.79	227563	7.79	down	down	correct
HEAR.US	Turtle Beach Corporation	20241024	16.59	16.985	16.385	16.41	124751	16.41	down	down	correct
HEES.US	H&E Equipment Services Inc	20241024	54.63	56.27	54.22	56.13	456692	56.13	up	up	correct
HELE.US	Helen of Troy Limited	20241024	64.89	66.235	64.22	64.79	374020	64.79	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20241024	0.7299	0.73	0.6469	0.728	71631	0.728	down	down	correct
HEPS.US	D	20241024	3.41	3.41	3.09	3.16	3469578	3.16	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20241024	12.568	12.568	12.568	12.568	243	12.438
HFFG.US	HF Foods Group Inc	20241024	3.58	3.6	3.4	3.52	38033	3.52	down	down	correct
HFWA.US	Heritage Financial Corporation	20241024	21.9	22.51	21.62	22.36	352242	22.36	up	down	incorrect
HGBL.US	Heritage Global Inc	20241024	1.72	1.7388	1.641	1.69	98024	1.69	down	down	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20241024	11.1201	11.1201	11.1201	11.1201	0	11.1201
HHGCU.US	HHG Capital Corp Unit	20241024	11.5	11.5	11.5	11.5	0	11.5
HIFS.US	Hingham Institution for Savings	20241024	262.81	262.81	259.05	260.8	7527	260.8	down	down	correct
HIHO.US	Highway Holdings Limited	20241024	2.27	2.35	2.032	2.065	257970	2.065	down	down	correct
HIMX.US	Himax Technologies Inc	20241024	6.06	6.2411	6.03	6.24	1297332	6.24	up	up	correct
HITI.US	High Tide Inc. Common Shares	20241024	2.86	2.99	2.78	2.95	787072	2.95	up	down	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20241024	3.73	3.868	3.6112	3.78	4376827	3.78	up	up	correct
HLIT.US	Harmonic Inc	20241024	14.48	14.72	14.42	14.7	573875	14.7	up	up	correct
HLMN.US	Hillman Solutions Corp	20241024	10.45	10.55	10.375	10.49	562617	10.49	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20241024	176.22	178.6	175.29	177.93	239006	177.93	up	up	correct
HMST.US	HomeStreet Inc	20241024	14.5	14.51	14.37	14.47	38087	14.47	down	down	correct
HNNA.US	Hennessy Advisors Inc	20241024	10.15	10.24	9.82	10.24	7065	10.24	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20241024	24.48	24.48	24.48	24.48	0	24.48
HNRG.US	Hallador Energy Company	20241024	9.58	9.67	8.82	9.58	664738	9.58
HNST.US	The Honest Company Inc	20241024	3.62	3.665	3.57	3.64	1149082	3.64	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20241024	16.15	16.15	15.77	15.78	11583	15.78	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20241024	1.7	1.7499	1.65	1.66	15736	1.66	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20241024	0.0061	0.0078	0.0028	0.0042	111275	0.0042	down	down	correct
HOLX.US	Hologic Inc	20241024	81.5	81.81	80.845	80.91	898941	80.91	down	down	correct
HON.US	Honeywell International Inc	20241024	214.37	216.2	208.9	209.1	8700221	209.1	down	down	correct
HONE.US	HarborOne Bancorp Inc	20241024	12.58	13.27	11.08	11.5	381586	11.5	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20241024	26.95	27.33	26.69	27.22	7687320	27.22	up	down	incorrect
HOOK.US	HOOKIPA Pharma Inc	20241024	3.98	4.02	3.825	3.91	36807	3.91	down	down	correct
HOPE.US	Hope Bancorp Inc	20241024	12.85	12.85	12.49	12.75	575964	12.75	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20241024	0.8522	0.86	0.82	0.8452	61685	0.8452	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20241024	3.5	3.8	3	3.055	1949712	3.055	down	down	correct
HPK.US	HighPeak Energy Inc	20241024	14.01	14.12	13.72	14.09	203139	14.09	up	up	correct
HPKEW.US	HighPeak Energy Inc	20241024	4.08	4.34	4	4.34	500	4.34	up	down	incorrect
HQI.US	HireQuest Inc	20241024	13.6904	13.78	13.6201	13.78	3350	13.78	up	up	correct
HQY.US	HealthEquity Inc	20241024	87.97	88.29	86.98	87.57	335879	87.57	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20241024	34	34.5	33.8	34.05	394385	34.05	up	up	correct
HROW.US	Harrow Health Inc	20241024	54.77	55.75	52.59	53.04	438700	53.04	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20241024	25.13	25.295	25.13	25.2	1300	25.2	up	up	correct
HRTX.US	Heron Therapeutics Inc	20241024	1.79	1.82	1.73	1.78	1010568	1.78	down	up	incorrect
HRZN.US	Horizon Technology Finance Corporation	20241024	10.07	10.3	10.06	10.3	605436	10.3	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20241024	0.507	0.56	0.5	0.54	28495	0.54	up	up	correct
HSIC.US	Henry Schein Inc	20241024	70.91	71.445	70.31	70.88	2199389	70.88	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20241024	39.08	39.08	38.41	38.69	216145	38.69	down	down	correct
HSON.US	Hudson Global Inc	20241024	15.08	15.25	15.01	15.06	11421	15.06	down	up	incorrect
HST.US	Host Hotels & Resorts Inc	20241024	17.47	17.68	17.36	17.66	5456000	17.66	up	up	correct
HSTM.US	HealthStream Inc	20241024	28.51	28.68	27.91	28.11	365067	28.11	down	down	correct
HSTO.US	Histogen Inc	20241024	0.3	0.3	0.3	0.3	0	0.3
HTBI.US	HomeTrust Bancshares Inc	20241024	33.57	33.6	32.96	33.54	38919	33.54	down	down	correct
HTBK.US	Heritage Commerce Corp	20241024	9.75	9.82	9.57	9.69	274718	9.69	down	down	correct
HTHT.US	Huazhu Group Limited	20241024	38.5	38.6	37.72	37.97	1288903	37.97	down	down	correct
HTIA.US	Healthcare Trust Inc	20241024	16.38	16.5	16.06	16.38	3900	16.38
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20241024	15.62	15.8	15.5	15.65	13400	15.65	up	up	correct
HTLD.US	Heartland Express Inc	20241024	11.49	11.57	11.25	11.32	239075	11.32	down	down	correct
HTLF.US	Heartland Financial USA Inc	20241024	58.23	58.435	56.92	57.36	174909	57.36	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20241024	25.15	25.22	25.11	25.15	4800	25.15
HTOO.US	Fusion Fuel Green PLC	20241024	0.66	0.66	0.57	0.5979	212904	0.5979	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20241024	0.04	0.04	0.037	0.04	5000	0.04
HUBG.US	Hub Group Inc	20241024	43.01	43.49	42.74	43.04	317844	43.04	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20241024	1.999	2.05	1.999	2.02	23097	2.02	up	up	correct
HUIZ.US	Huize Holding Limited	20241024	0.8124	0.8282	0.7315	0.82	12606	0.82	up	up	correct
HUMA.US	Humacyte Inc	20241024	5.75	6	5.6	5.82	2652599	5.82	up	up	correct
HUMAW.US	Humacyte Inc	20241024	1.94	2.19	1.93	2.15	23638	2.15	up	down	incorrect
HURC.US	Hurco Companies Inc	20241024	20.23	20.4902	19.5	20.11	10749	20.11	down	down	correct
HURN.US	Huron Consulting Group Inc	20241024	107	107	104.03	104.11	62809	104.11	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20241024	15.94	16.1998	14.93	15.305	4593267	15.305	down	up	incorrect
HWCPZ.US	HWCPZ	20241024	24.97	24.97	24.706	24.905	6600	24.905	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20241024	24.95	25.5	24.7644	25.48	5217	25.48	up	up	correct
HWC.US	Hancock Whitney Corporation	20241024	51.52	51.93	50.825	51.78	533594	51.78	up	up	correct
HWKN.US	Hawkins Inc	20241024	122.05	122.05	118.46	118.68	102704	118.68	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20241024	10.79	10.91	10.66	10.69	2485	10.69	down	up	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20241024	0.681	0.6994	0.6802	0.6827	29330	0.6827	up	down	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20241024	2.78	2.8475	2.6	2.67	304589	2.67	down	up	incorrect
HYMCL.US	Hycroft Mining Holding Corporation	20241024	0.021	0.029	0.021	0.027	6800	0.027	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20241024	2.1	2.12	1.84	1.87	1351873	1.87	down	down	correct
HYZNW.US	HYZON Motors Inc	20241024	0.02	0.026	0.015	0.0259	31580	0.0259	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20241024	19.07	19.3047	18.81	18.88	530862	18.88	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20241024	10.55	10.8	10.41	10.62	578429	10.62	up	down	incorrect
IBCP.US	Independent Bank Corporation	20241024	31.95	33.31	31.175	32.74	194692	32.74	up	up	correct
IBEX.US	IBEX Limited	20241024	18.19	18.22	17.985	18.11	47630	18.11	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20241024	147.68	149.14	147.208	148.2	692289	148.2	up	up	correct
IBOC.US	International Bancshares Corporation	20241024	62.59	62.72	61.525	61.69	233017	61.69	down	down	correct
IBRX.US	ImmunityBio Inc	20241024	3.5	4.265	3.45	4.21	12631260	4.21	up	down	incorrect
IBTX.US	Independent Bank Group Inc	20241024	58.32	59.54	57.56	58.93	111742	58.93	up	up	correct
ICAD.US	iCAD Inc	20241024	1.77	1.87	1.75	1.87	122166	1.87	up	up	correct
ICCC.US	ImmuCell Corporation	20241024	3.65	3.68	3.5799	3.58	18223	3.58	down	down	correct
ICCH.US	ICC Holdings Inc	20241024	23.39	23.39	23.39	23.39	157	23.39
ICCM.US	Icecure Medical	20241024	0.5509	0.5649	0.531	0.55	275807	0.55	down	down	correct
ICFI.US	ICF International Inc	20241024	169.25	169.41	167.05	167.16	64304	167.16	down	down	correct
ICHR.US	Ichor Holdings Ltd	20241024	27.36	27.36	26.67	26.99	308271	26.99	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20241024	3.04	3.05	2.82	3.02	17953	3.02	down	down	correct
ICLR.US	ICON Public Limited Company	20241024	240.61	242.72	220.51	221.73	6192440	221.73	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20241024	3.07	3.1	3.06	3.08	30900	3.08	up	up	correct
ICUI.US	ICU Medical Inc	20241024	176.88	180.8011	175.23	175.48	170720	175.48	down	down	correct
IDCC.US	InterDigital Inc	20241024	150.9	151.74	147.25	147.35	389340	147.35	down	down	correct
IDEX.US	Ideanomics Inc	20241024	0.12	0.4	0.12	0.285	33967	0.285	up	up	correct
IDN.US	Intellicheck Inc	20241024	2.35	2.49	2.35	2.47	135990	2.47	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20241024	458.67	461.54	452.12	452.27	532700	452.27	down	up	incorrect
IDYA.US	IDEAYA Biosciences Inc	20241024	30.17	30.27	28.89	29.2	576936	29.2	down	down	correct
IEP.US	Icahn Enterprises L.P	20241024	15.49	15.58	15.15	15.25	459951	15.25	down	down	correct
IESC.US	IES Holdings Inc	20241024	210.24	213.9788	208.7	210.23	59917	210.23	down	down	correct
IFBD.US	Infobird Co. Ltd	20241024	1.91	2.13	1.91	1.914	55502	1.914	up	up	correct
IFMK.US	iFresh Inc	20241024	0.0002	0.0002	0.0002	0.0002	0	0.0002
IFRX.US	InflaRx N.V	20241024	1.52	1.6	1.495	1.6	100358	1.6	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20241024	19.2	19.73	19.0378	19.71	137936	19.71	up	up	correct
IGMS.US	IGM Biosciences Inc	20241024	16.23	17.2	15.76	15.84	139785	15.84	down	up	incorrect
IHRT.US	iHeartMedia Inc	20241024	1.76	1.935	1.73	1.91	1047312	1.91	up	up	correct
III.US	Information Services Group Inc	20241024	3.07	3.11	3.0594	3.07	58352	3.07
IIIV.US	i3 Verticals Inc	20241024	22.84	23.18	22.83	22.89	132589	22.89	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20241024	1.4	1.4099	1.35	1.36	76002	1.36	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20241024	0.43	0.43	0.374	0.374	1200	0.374	down	down	correct
IKNA.US	Ikena Oncology Inc	20241024	1.685	1.72	1.674	1.71	42902	1.71	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20241024	2.59	2.62	2.4	2.52	670166	2.52	down	down	correct
ILMN.US	Illumina Inc	20241024	144.17	144.17	140.87	141.39	848000	141.39	down	up	incorrect
ILPT.US	Industrial Logistics Properties Trust	20241024	4.06	4.1	4.02	4.07	233411	4.0595	up	up	correct
IMAB.US	I	20241024	1.3	1.355	1.18	1.23	451620	1.23	down	up	incorrect
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20241024	10.9	11	10.9	11	500	11	up	up	correct
IMAQR.US	International Media Acquisition Corp. Rights	20241024	0.05	0.05	0.05	0.05	50000	0.05
IMAQU.US	International Media Acquisition Corp. Unit	20241024	11.59	11.59	11.59	11.59	0	11.59
IMCC.US	IM Cannabis Corp	20241024	2.04	2.0775	2.02	2.02	4507	2.02	down	down	correct
IMCR.US	Immunocore Holdings plc	20241024	31.27	32.5	31.15	32.5	274084	32.5	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20241024	62.94	62.94	62.11	62.45	92300	62.45	down	down	correct
IMMP.US	Immutep Limited	20241024	1.95	1.9593	1.86	1.89	84388	1.89	down	down	correct
IMMR.US	Immersion Corporation	20241024	8.45	8.655	8.4165	8.54	663929	8.54	up	down	incorrect
IMNM.US	Immunome Inc	20241024	11.73	12.055	11.64	12.01	353186	12.01	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20241024	22.33	22.33	22.11	22.31	11117	22.31	down	down	correct
IMRN.US	Immuron Limited	20241024	1.99	1.99	1.93	1.93	18602	1.93	down	down	correct
IMRX.US	Immuneering Corporation	20241024	2.16	2.2096	2.0702	2.15	458511	2.15	down	up	incorrect
IMTE.US	Integrated Media Technology Limited	20241024	1.295	1.6486	1.16	1.54	259690	1.54	up	up	correct
IMTX.US	Immatics N.V	20241024	9.39	9.56	9.34	9.53	1485941	9.53	up	down	incorrect
IMTXW.US	immatics biotechnologies GmbH	20241024	1.2	1.21	1.2	1.2	7271	1.2
IMUX.US	Immunic Inc	20241024	1.39	1.48	1.31	1.38	961365	1.38	down	down	correct
IMVT.US	Immunovant Inc	20241024	30.07	31	29.97	30.5	618790	30.5	up	up	correct
IMXI.US	International Money Express Inc	20241024	17.87	17.97	17.46	17.58	159782	17.58	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20241024	0.3227	0.33	0.2866	0.3201	640297	0.3201	down	down	correct
INBK.US	First Internet Bancorp	20241024	35.51	36.185	33.48	34.94	53380	34.94	down	down	correct
INBKZ.US	INBKZ	20241024	25.65	25.65	25.65	25.65	17	25.65
INBX.US	Inhibrx Inc	20241024	15.71	15.891	15.3	15.37	21316	15.37	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20241024	1.75	1.82	1.71	1.8	11500	1.8	up	up	correct
INCY.US	Incyte Corporation	20241024	65.24	65.91	65.08	65.24	1208613	65.24
INDB.US	Independent Bank Corp	20241024	62.73	63.09	61.305	62.8	354415	62.8	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20241024	3.44	3.48	3.39	3.42	1323000	3.42	down	up	incorrect
INDP.US	Indaptus Therapeutics Inc	20241024	1.64	1.69	1.46	1.49	200545	1.49	down	up	incorrect
INFN.US	Infinera Corporation	20241024	6.7	6.82	6.695	6.82	2364357	6.82	up	down	incorrect
INGN.US	Inogen Inc	20241024	9.19	9.52	9.19	9.26	99514	9.26	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20241024	0.719	0.7278	0.71	0.7239	26926	0.7239	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20241024	0.29	0.3	0.275	0.29	459600	0.29
INMB.US	INmune Bio Inc	20241024	5	5.35	4.97	5.22	316867	5.22	up	down	incorrect
INMD.US	InMode Ltd	20241024	17.97	18.17	17.56	17.7	902045	17.7	down	up	incorrect
INN.US	PF	20241024	21.25	21.25	21.04	21.04	3197	21.04	down	down	correct
INNV.US	InnovAge Holding Corp	20241024	5.83	6	5.7425	5.8	12165	5.8	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20241024	5.72	5.78	5.56	5.66	222061	5.66	down	down	correct
INOD.US	Innodata Inc	20241024	19.25	19.74	18.77	19.16	309172	19.16	down	down	correct
INOV.US	Inovalon Holdings Inc	20241024	29.44	29.51	29.44	29.495	707	29.495	up	up	correct
INSE.US	Inspired Entertainment Inc	20241024	8.97	9.22	8.87	9.07	77951	9.07	up	up	correct
INSG.US	Inseego Corp	20241024	19.4	19.855	19.07	19.74	97104	19.74	up	up	correct
INSM.US	Insmed Incorporated	20241024	72	73	71.35	71.71	805051	71.71	down	down	correct
INTA.US	Intapp Inc. Common Stock	20241024	49.64	50.27	49.5	49.99	372447	49.99	up	up	correct
INTC.US	Intel Corporation	20241024	22.09	22.365	21.97	22.34	40554422	22.34	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20241024	11.37	11.37	11.37	11.37	0	11.37
INTG.US	The InterGroup Corporation	20241024	13.85	14.15	13.65	13.98	13049	13.98	up	up	correct
INTU.US	Intuit Inc	20241024	602.91	608.79	602	603.98	883200	603.98	up	up	correct
INTZ.US	Intrusion Inc	20241024	0.7304	0.7427	0.7101	0.733	107991	0.733	up	up	correct
INVA.US	Innoviva Inc	20241024	19.79	19.95	19.72	19.8	298756	19.8	up	up	correct
INVE.US	Identiv Inc	20241024	3.7	3.74	3.58	3.68	44963	3.68	down	down	correct
INVO.US	INVO Bioscience Inc	20241024	0.899	0.92	0.8301	0.88	622036	0.88	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20241024	0.742	0.76	0.712	0.748	637300	0.748	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20241024	0.11	0.11	0.1	0.1	8437	0.1	down	up	incorrect
INZY.US	Inozyme Pharma Inc	20241024	4.94	5.16	4.78	4.91	487030	4.91	down	up	incorrect
IOBT.US	IO Biotech Inc. Common Stock	20241024	1.24	1.24	1.2	1.22	47300	1.22	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20241024	0.112	0.112	0.112	0.112	0	0.112
IONS.US	Ionis Pharmaceuticals Inc	20241024	38.5	38.95	38.4	38.77	859800	38.77	up	up	correct
IOSP.US	Innospec Inc	20241024	109.07	109.4	108.135	109.28	64748	109.28	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20241024	10.1	10.74	9.99	10.56	5345000	10.56	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20241024	0.53	0.595	0.52	0.575	658196	0.575	up	up	correct
IPAR.US	Inter Parfums Inc	20241024	121.56	121.56	119.275	121.31	96128	121.31	down	down	correct
IPDN.US	Professional Diversity Network Inc	20241024	0.9	0.9584	0.771	0.9494	69823	0.9494	up	up	correct
IPGP.US	IPG Photonics Corporation	20241024	75.19	76.265	74.94	75.92	280392	75.92	up	up	correct
IPHA.US	Innate Pharma S.A	20241024	1.88	1.88	1.7	1.8453	5237	1.8453	down	down	correct
IPSC.US	Century Therapeutics Inc.	20241024	1.53	1.54	1.43	1.46	329551	1.46	down	up	incorrect
IPW.US	iPower Inc.	20241024	1.52	1.52	1.46	1.5	120276	1.5	down	up	incorrect
IPWR.US	Ideal Power Inc	20241024	7.56	7.65	7.26	7.43	15469	7.43	down	up	incorrect
IQ.US	iQIYI Inc	20241024	2.52	2.56	2.48	2.53	6437339	2.53	up	up	correct
IRBT.US	iRobot Corporation	20241024	8.35	8.75	8.2466	8.75	595957	8.75	up	up	correct
IRDM.US	Iridium Communications Inc	20241024	29.83	30.025	28.91	28.94	989279	28.94	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20241024	8.83	9.415	8.83	9.24	18381539	9.24	up	up	correct
IRIX.US	IRIDEX Corporation	20241024	1.578	1.578	1.501	1.54	3840	1.54	down	down	correct
IRMD.US	IRadimed Corporation	20241024	50.5	51.1118	50.31	50.51	20299	50.51	up	up	correct
IROQ.US	IF Bancorp Inc	20241024	20.8	21.592	20.8	21.3	7676	21.3	up	up	correct
IRTC.US	iRhythm Technologies Inc	20241024	74.48	78.38	74.48	78.12	790438	78.12	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20241024	3.96	4.06	3.895	3.98	923072	3.98	up	down	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20241024	4.7	5.67	4.7	5.27	113380	5.27	up	down	incorrect
ISRG.US	Intuitive Surgical Inc	20241024	510.79	515.31	509.78	511.63	755449	511.63	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20241024	7.2	7.2	7.1	7.2	14147	7.2
ISTR.US	Investar Holding Corporation	20241024	21.01	21.01	20.5	20.64	14276	20.64	down	down	correct
ITCI.US	Intra	20241024	75.22	76.035	74.8	75.64	251523	75.64	up	up	correct
ITI.US	Iteris Inc	20241024	7.18	7.2	7.18	7.19	355008	7.19	up	down	incorrect
ITIC.US	Investors Title Company	20241024	233.11	235.2	230.85	235.2	33582	235.2	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20241024	8.9	8.99	8.55	8.6	880555	8.6	down	down	correct
ITRI.US	Itron Inc	20241024	102.7	103.08	101.66	101.72	320282	101.72	down	down	correct
ITRM.US	Iterum Therapeutics plc	20241024	1.13	1.22	1.09	1.17	1009539	1.17	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20241024	27.22	27.22	26.87	26.9	46196	26.9	down	down	correct
IVA.US	Inventiva S.A	20241024	2.66	2.71	2.48	2.48	43553	2.48	down	down	correct
IVAC.US	Intevac Inc	20241024	3.4	3.47	3.3916	3.45	16478	3.45	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20241024	11.41	11.41	11.41	11.41	0	11.41
IZEA.US	IZEA Worldwide Inc	20241024	2.81	2.89	2.75	2.78	17895	2.78	down	down	correct
JACK.US	Jack in the Box Inc	20241024	46.76	47.59	45.96	46.96	363699	46.96	up	up	correct
JAGX.US	Jaguar Health Inc	20241024	1.16	1.16	1.12	1.13	220000	1.13	down	up	incorrect
JAKK.US	JAKKS Pacific Inc	20241024	25.08	25.37	24.67	24.94	56100	24.94	down	down	correct
JAMF.US	Jamf Holding Corp	20241024	16.67	16.94	16.65	16.92	264455	16.92	up	down	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20241024	52.69	54.47	51.56	53.31	597164	53.31	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20241024	111.1	111.18	107.44	108.05	537879	108.05	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20241024	175.56	176	172.73	175.81	598562	175.81	up	up	correct
JBLU.US	JetBlue Airways Corporation	20241024	7.24	7.345	6.86	6.99	16899650	6.99	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20241024	92.6	93.51	92.6	93.2	42761	93.2	up	up	correct
JD.US	JD.com Inc	20241024	39.63	39.82	38.8	39.33	8541800	39.33	down	down	correct
JFIN.US	Jiayin Group Inc	20241024	6.83	6.8665	6.73	6.84	33382	6.84	up	up	correct
JFU.US	9F Inc	20241024	1.75	1.8	1.67	1.67	8885	1.67	down	down	correct
JG.US	Aurora Mobile Limited	20241024	7.45	7.7499	7.32	7.67	23664	7.67	up	up	correct
JJSF.US	J & J Snack Foods Corp	20241024	164.6	166.235	164.6	166.04	49713	166.04	up	down	incorrect
JKHY.US	Jack Henry & Associates Inc	20241024	184.44	185.205	183.55	184.59	428208	184.59	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20241024	33.27	33.27	32.36	32.51	26824	32.51	down	down	correct
JPM.US	PM	20241024	20.35	20.43	20.22	20.27	166975	20.27	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20241024	2.99	3.09	2.99	3.05	8885	3.05	up	up	correct
JRVR.US	James River Group Holdings Ltd	20241024	6.98	7.065	6.805	6.9	255097	6.9	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20241024	20.5	20.51	20.34	20.34	4900	20.34	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20241024	20.06	20.19	19.36	19.9	275700	19.9	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20241024	0.21	0.21	0.1995	0.21	781	0.21
JVA.US	Coffee Holding Co. Inc	20241024	3.18	3.2699	3.01	3.23	34067	3.23	up	up	correct
JWEL.US	Jowell Global Ltd	20241024	1.8861	1.9466	1.7022	1.76	11190	1.76	down	up	incorrect
JYNT.US	The Joint Corp	20241024	11.25	11.39	11.15	11.22	44394	11.22	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20241024	1.4056	1.6299	1.4056	1.4467	8095	1.4467	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20241024	6.2	6.8499	6.05	6.55	92011	6.55	up	down	incorrect
KALU.US	Kaiser Aluminum Corporation	20241024	67.61	68.305	63.44	67.31	564944	66.54	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20241024	12.01	12.14	11.77	12.07	300324	12.07	up	up	correct
KARO.US	Karooooo Ltd	20241024	39.09	39.7944	38.4463	38.66	8826	38.66	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20241024	0.89	1	0.8321	0.9501	592478	0.9501	up	up	correct
KBNT.US	Kubient Inc	20241024	0.0002	0.0002	0.0002	0.0002	0	0.0002
KC.US	Kingsoft Cloud Holdings Limited	20241024	2.63	2.67	2.5713	2.6	1115837	2.6	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20241024	35.33	35.78	34.55	34.94	19980500	34.94	down	down	correct
KE.US	Kimball Electronics Inc	20241024	17.79	18.4099	17.56	17.84	77888	17.84	up	up	correct
KELYA.US	Kelly Services Inc	20241024	19.61	19.79	19.54	19.76	148816	19.76	up	up	correct
KELYB.US	Kelly Services Inc	20241024	19.33	19.33	19.33	19.33	0	19.33
KEQU.US	Kewaunee Scientific Corporation	20241024	33.5	33.5	32.1351	32.57	12600	32.57	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20241024	3.115	3.2999	3.06	3.1339	16257	3.1339	up	up	correct
KFRC.US	Kforce Inc	20241024	54.46	55.805	54.35	55.22	377080	55.22	up	up	correct
KHC.US	The Kraft Heinz Company	20241024	35.42	35.72	35	35.03	7983200	35.03	down	down	correct
KIDS.US	OrthoPediatrics Corp	20241024	25.95	26.8047	25.535	25.61	96938	25.61	down	down	correct
KINS.US	Kingstone Companies Inc	20241024	9.96	10.11	9.7	9.9	96552	9.9	down	down	correct
KIRK.US	Kirkland's Inc	20241024	2	2	1.88	1.89	138073	1.89	down	down	correct
KLAC.US	KLA Corporation	20241024	678.75	684.39	665.44	666.16	884710	666.16	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20241024	0.0001	0.0001	0.0001	0.0001	592	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20241024	42.87	43.3	42.115	43.26	420162	43.26	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20241024	1.32	1.35	1.31	1.32	59809	1.32
KLXE.US	KLX Energy Services Holdings Inc	20241024	4.66	4.685	4.334	4.39	71214	4.39	down	down	correct
KMDA.US	Kamada Ltd	20241024	5.33	5.37	5.23	5.315	19552	5.315	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20241024	1.44	1.48	1.38	1.38	120705	1.38	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20241024	26.85	26.98	26.33	26.92	248785	26.92	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20241024	461.9	462.215	456.0603	458.42	213964	458.42	down	down	correct
KOD.US	Kodiak Sciences Inc	20241024	3.56	3.588	3.4	3.43	271003	3.43	down	down	correct
KOPN.US	Kopin Corporation	20241024	0.7775	0.8	0.7541	0.765	404859	0.765	down	down	correct
KOSS.US	Koss Corporation	20241024	7.34	7.61	7.17	7.26	174583	7.26	down	down	correct
KPLT.US	Katapult Holdings Inc	20241024	8.75	8.92	8.55	8.92	18704	8.92	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20241024	0.006	0.0069	0.006	0.0069	3739	0.0069	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20241024	3.52	3.63	3.47	3.6199	33500	3.6199	up	down	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20241024	0.8483	0.8648	0.8129	0.816	359515	0.816	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20241024	0.9	0.9	0.9	0.9	300	0.9
KRKR.US	36Kr Holdings Inc	20241024	4.36	4.44	4.15	4.2868	12073	4.2868	down	down	correct
KRMD.US	Repro Med Systems Inc	20241024	2.48	2.53	2.405	2.52	36210	2.52	up	up	correct
KRNT.US	Kornit Digital Ltd	20241024	23.79	23.91	23.17	23.52	120917	23.52	down	down	correct
KRNY.US	Kearny Financial Corp	20241024	7.25	7.33	7.01	7.03	340942	7.03	down	down	correct
KRON.US	Kronos Bio Inc	20241024	0.97	0.97	0.9225	0.951	49928	0.951	down	down	correct
KROS.US	Keros Therapeutics Inc	20241024	58.66	59.865	58.33	59.56	366465	59.56	up	up	correct
KRT.US	Karat Packaging Inc	20241024	26.86	26.97	26.4543	26.83	16353	26.83	down	down	correct
KRUS.US	Kura Sushi USA Inc	20241024	93.88	95.5	92.56	94.5	98298	94.5	up	down	incorrect
KRYS.US	Krystal Biotech Inc	20241024	173.1	175.12	172.69	174.975	115570	174.975	up	up	correct
KTCC.US	Key Tronic Corporation	20241024	5.92	5.96	5.8	5.96	22656	5.96	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20241024	24	24.41	23.885	23.93	522187	23.93	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20241024	4.2	4.26	3.85	4.04	31238	4.04	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20241024	0.0202	0.0203	0.0202	0.0203	3308	0.0203	up	up	correct
KURA.US	Kura Oncology Inc	20241024	17.85	18.175	17.4	17.78	1559807	17.78	down	down	correct
KVHI.US	KVH Industries Inc	20241024	4.69	4.84	4.5392	4.79	21034	4.79	up	down	incorrect
KXIN.US	Kaixin Auto Holdings	20241024	0.098	0.12	0.087	0.107	328628	6.42	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20241024	48.95	49.79	48.37	48.73	282022	48.73	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20241024	0.571	0.5794	0.5201	0.528	80426	5.28	down	down	correct
KZR.US	Kezar Life Sciences Inc	20241024	0.782	0.805	0.782	0.8018	41945	8.018	up	up	correct
LAKE.US	Lakeland Industries Inc	20241024	21.16	21.22	20.85	20.85	29540	20.85	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20241024	135.8	136.616	135.24	135.75	234041	135.75	down	down	correct
LANC.US	Lancaster Colony Corporation	20241024	175.94	176.95	174.66	176.48	127464	176.48	up	up	correct
LAND.US	Gladstone Land Corporation	20241024	13.34	13.39	13.255	13.29	169509	13.29	down	down	correct
LANDM.US	Gladstone Land Corporation	20241024	24.55	24.5978	24.532	24.532	2161	24.532	down	up	incorrect
LANDO.US	Gladstone Land Corporation	20241024	21.855	21.855	21.47	21.66	5000	21.66	down	down	correct
LARAX.US	LARAX	20241024	8.97	8.97	8.97	8.97	0	8.97
LARK.US	Landmark Bancorp Inc	20241024	20.45	20.45	20.45	20.45	35	20.45
LASR.US	nLIGHT Inc	20241024	10.72	10.78	10.3	10.3	157937	10.3	down	down	correct
LAUR.US	Laureate Education Inc	20241024	15.76	15.845	15.34	15.38	370480	15.38	down	up	incorrect
LAZR.US	Luminar Technologies Inc	20241024	0.806	0.806	0.7625	0.7992	35868910	0.7992	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20241024	59.46	59.57	59.45	59.57	583098	59.57	up	down	incorrect
LBRDA.US	Liberty Broadband Corporation	20241024	81.17	81.65	80.2	80.32	54081	80.32	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20241024	81.89	82.35	80.82	80.91	612352	80.91	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20241024	23.739	23.9	23.739	23.78	6900	23.78	up	up	correct
LBTYA.US	Liberty Global plc	20241024	20.82	20.85	20.54	20.66	1115600	20.66	down	up	incorrect
LBTYB.US	Liberty Global plc	20241024	20.75	20.75	20.565	20.6	1432	20.6	down	down	correct
LBTYK.US	Liberty Global plc	20241024	21.38	21.42	21.18	21.25	1157688	21.25	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20241024	2.56	2.56	2.47	2.5	42976300	2.5	down	down	correct
LCNB.US	LCNB Corp	20241024	15.388	15.388	15	15.01	16822	15.01	down	down	correct
LCRDX.US	LCRDX	20241024	8.97	8.97	8.97	8.97	0	8.97
LCRUX.US	LCRUX	20241024	8.97	8.97	8.97	8.97	0	8.97
LCUT.US	Lifetime Brands Inc	20241024	5.85	5.892	5.69	5.69	60384	5.69	down	down	correct
LE.US	Lands' End Inc	20241024	16.29	16.58	16.02	16.07	76346	16.07	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20241024	194.25	194.725	191.9906	193.69	150449	193.69	down	up	incorrect
LEDS.US	SemiLEDs Corporation	20241024	1.24	1.25	1.2	1.25	1527	1.25	up	up	correct
LEE.US	Lee Enterprises Incorporated	20241024	18	19.6323	16.335	16.77	150444	16.77	down	down	correct
LEGH.US	Legacy Housing Corporation	20241024	25.31	25.71	25.22	25.48	24851	25.48	up	up	correct
LEGN.US	Legend Biotech Corporation	20241024	43.99	45.012	43.295	44.06	982017	44.06	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20241024	45.64	45.64	45.64	45.64	0	45.64
LESL.US	Leslie's Inc	20241024	2.8	3.09	2.78	2.97	5361005	2.97	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20241024	2.78	2.78	2.65	2.73	69676	2.73	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20241024	0.8925	0.9	0.85	0.85	3104	0.85	down	down	correct
LFMD.US	LifeMD Inc	20241024	4.4	4.4	4.22	4.25	267776	4.25	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20241024	22.26	22.2725	22.225	22.225	2332	22.225	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20241024	7.01	7.145	6.92	7.01	755363	7.01
LFUS.US	Littelfuse Inc	20241024	253.96	256.6999	252.46	255.69	93708	255.69	up	down	incorrect
LFVN.US	LifeVantage Corporation	20241024	12.51	13.2	12.51	12.98	181353	12.98	up	up	correct
LGHL.US	Lion Group Holding Ltd	20241024	0.208	0.208	0.1813	0.1978	2236689	0.1978	down	down	correct
LGHLW.US	Lion Financial Group Limited	20241024	0.0074	0.0075	0.0066	0.0075	119012	0.0075	up	up	correct
LGIH.US	LGI Homes Inc	20241024	104.33	105.8147	102.48	104.2	188833	104.2	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20241024	106.89	111.04	106.32	110.99	145000	110.99	up	up	correct
LGO.US	Largo Resources Ltd	20241024	1.88	1.96	1.86	1.91	37415	1.91	up	up	correct
LGVN.US	Longeveron Inc	20241024	2.19	2.19	2.04	2.07	516301	2.07	down	down	correct
LI.US	Li Auto Inc	20241024	27.23	27.615	27.19	27.4	5253712	27.4	up	up	correct
LIDR.US	Aeye Inc	20241024	1.16	1.2097	1.1402	1.17	200029	1.17	up	up	correct
LIDRW.US	AEye Inc	20241024	0.009	0.009	0.007	0.009	31100	0.009
LILA.US	Liberty Latin America Ltd	20241024	9.68	9.85	9.53	9.84	147586	9.84	up	up	correct
LILAK.US	Liberty Latin America Ltd	20241024	9.52	9.7499	9.5	9.72	312070	9.72	up	up	correct
LILM.US	Lilium NV	20241024	0.46	0.487	0.2	0.209	116723800	0.209	down	up	incorrect
LILMW.US	Lilium Equity Warrants	20241024	0.0725	0.0725	0.0153	0.0162	1989768	0.0162	down	up	incorrect
LINC.US	Lincoln Educational Services Corporation	20241024	12.56	12.89	12.3502	12.58	111744	12.58	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20241024	9.65	9.7	9.42	9.62	145209	9.62	down	down	correct
LINK.US	Interlink Electronics Inc	20241024	3.375	3.5	3.27	3.5	16956	3.5	up	up	correct
LIQT.US	LiqTech International Inc	20241024	2.0231	2.0231	1.915	1.92	5655	1.92	down	down	correct
LITE.US	Lumentum Holdings Inc	20241024	66.14	66.205	64.23	64.64	984986	64.64	down	up	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20241024	0.2892	0.2948	0.2701	0.2799	294751	0.2799	down	down	correct
LIVE.US	Live Ventures Incorporated	20241024	10.01	10.646	9.9	9.9	6563	9.9	down	down	correct
LIVN.US	LivaNova PLC	20241024	53	53.84	52.575	52.92	520248	52.92	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20241024	1.88	1.88	1.6	1.6	44433	1.6	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20241024	0.032	0.032	0.03	0.03	2800	0.03	down	up	incorrect
LTIFX.US	LTIFX	20241024	14.95	14.95	14.95	14.95	0	14.95
LKCO.US	Luokung Technology Corp	20241024	2.15	2.37	2.11	2.21	88220	2.21	up	up	correct
LKFN.US	Lakeland Financial Corporation	20241024	65.54	66.88	64.4	65.24	95136	64.76	down	down	correct
LKQ.US	LKQ Corporation	20241024	38.7	39.43	37.58	37.67	3907389	37.67	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20241024	87.52	87.52	86.31	86.58	96679	86.58	down	down	correct
LMB.US	Limbach Holdings Inc	20241024	81.03	82	80.22	81.09	74729	81.09	up	up	correct
LMFA.US	LM Funding America Inc	20241024	2.67	2.92	2.64	2.87	120752	2.87	up	up	correct
LMNR.US	Limoneira Company	20241024	26.94	27	26.34	26.53	25003	26.53	down	down	correct
LNSR.US	LENSAR Inc	20241024	5.38	5.77	5.25	5.38	24913	5.38
LNT.US	Alliant Energy Corporation	20241024	61.92	62.14	61.61	61.91	1049826	61.91	down	down	correct
LNTH.US	Lantheus Holdings Inc	20241024	110.64	113.165	109.73	109.81	380394	109.81	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20241024	5.37	5.43	5.31	5.42	26605	5.42	up	up	correct
LOB.US	Live Oak Bancshares Inc	20241024	45.85	45.85	41.78	41.83	356308	41.83	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20241024	12.7	12.765	12.56	12.61	147117	12.61	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20241024	6.31	6.515	6.261	6.43	354300	6.43	up	up	correct
LOGI.US	Logitech International S.A	20241024	81.47	81.62	80.96	80.96	588228	80.96	down	down	correct
LOOP.US	Loop Industries Inc	20241024	1.54	1.54	1.47	1.47	11430	1.47	down	down	correct
LOPE.US	Grand Canyon Education Inc	20241024	134.45	134.62	132.77	133.42	89772	133.42	down	down	correct
LOVE.US	The Lovesac Company	20241024	28.71	28.94	28.39	28.89	162112	28.89	up	up	correct
LPCN.US	Lipocine Inc	20241024	5.56	5.8689	5.535	5.72	15465	5.72	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20241024	259.4	262.22	258.28	262.04	669152	262.04	up	up	correct
LPRO.US	Open Lending Corporation	20241024	5.46	5.62	5.38	5.41	349104	5.41	down	up	incorrect
LPSN.US	LivePerson Inc	20241024	1.19	1.23	1.17	1.21	1008201	1.21	up	up	correct
LPTH.US	LightPath Technologies Inc	20241024	1.63	1.74	1.63	1.72	140279	1.72	up	down	incorrect
LPTX.US	Leap Therapeutics Inc	20241024	3	3.4	2.97	3.29	540989	3.29	up	up	correct
LQDA.US	Liquidia Corporation	20241024	11.1	11.18	10.955	11.05	483914	11.05	down	down	correct
LQDT.US	Liquidity Services Inc	20241024	21.71	21.74	21.32	21.55	68909	21.55	down	down	correct
LRCX.US	Lam Research Corporation	20241024	76.18	77.48	74.45	76.57	23196199	76.57	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20241024	24.01	24.3	24.01	24.3	1883	24.3	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20241024	7.36	8.095	7.29	7.96	471310	7.96	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20241024	13.95	13.95	13.95	13.95	215	13.95
LSCC.US	Lattice Semiconductor Corporation	20241024	53.75	53.94	53.09	53.87	1137753	53.87	up	up	correct
LSEA.US	Landsea Homes Corporation	20241024	11.41	11.52	11.23	11.34	140327	11.34	down	down	correct
LSEAW.US	Landsea Homes Corporation	20241024	0.23	0.24	0.23	0.24	2804	0.24	up	down	incorrect
LSTR.US	Landstar System Inc	20241024	179.61	180.27	177.89	178.19	195463	178.19	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20241024	14.78	14.78	14.78	14.78	0	14.78
LTBR.US	Lightbridge Corporation	20241024	6.78	6.9	5.71	5.93	1773958	5.93	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20241024	13.9	13.9	13.9	13.9	0	13.9
LTCH.US	Latch Inc	20241024	0.42	0.49	0.41	0.45	405500	0.45	up	up	correct
LTRN.US	Lantern Pharma Inc	20241024	3.37	3.4883	3.23	3.45	27036	3.45	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20241024	0.34	0.48	0.34	0.41	51900	0.41	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20241024	4.2	4.2	4.2	4.2	0	4.2
LTRX.US	Lantronix Inc	20241024	4.09	4.09	4.01	4.04	108638	4.04	down	down	correct
LTRYW.US	Lottery Com	20241024	0.0085	0.0099	0.0085	0.0099	1327	0.0099	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20241024	0.85	0.85	0.8456	0.85	113657	0.85
LULU.US	Lululemon Athletica Inc	20241024	295.4	299.22	294.62	298.99	1165700	298.99	up	up	correct
LUMO.US	Lumos Pharma Inc	20241024	4.42	4.43	4.3	4.35	438051	4.35	down	down	correct
LUNA.US	Luna Innovations Incorporated	20241024	1.72	1.8	1.67	1.78	104588	1.78	up	up	correct
LUNG.US	Pulmonx Corporation	20241024	6.19	6.42	6.07	6.09	184835	6.09	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20241024	1.54	1.5999	1.505	1.59	4831	1.59	up	up	correct
LVO.US	LiveOne Inc	20241024	0.6347	0.6489	0.562	0.562	825643	0.562	down	down	correct
LVTX.US	Lava Therapeutics B.V	20241024	2.03	2.054	1.9	2	92860	2	down	down	correct
LWAY.US	Lifeway Foods Inc	20241024	26.65	26.78	26.26	26.51	50682	26.51	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20241024	3.34	3.499	3.292	3.46	371462	3.46	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20241024	3.2	3.245	3.04	3.15	2340121	3.15	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20241024	2.92	4.2	2.92	3.88	161100	3.88	up	up	correct
LYFT.US	Lyft Inc	20241024	13.27	13.81	13.27	13.78	9302047	13.78	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20241024	1.88	1.92	1.83	1.84	2102988	1.84	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20241024	1.15	1.16	1.085	1.09	2948117	1.09	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20241024	0.28	0.28	0.243	0.253	3111732	0.253	down	down	correct
LYTS.US	LSI Industries Inc	20241024	16.26	16.29	15.64	16.13	96761	16.13	down	up	incorrect
LZ.US	LegalZoom.com Inc	20241024	6.94	7.1199	6.905	6.99	726662	6.99	up	up	correct
MANH.US	Manhattan Associates Inc	20241024	270.53	275.7	269.85	273.49	685612	273.49	up	up	correct
MAPS.US	WM Technology Inc	20241024	0.8689	0.9	0.845	0.8452	262806	0.8452	down	down	correct
MAPSW.US	WM Technology Inc	20241024	0.0291	0.0294	0.0223	0.0223	3425	0.0223	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20241024	10.88	10.88	10.88	10.88	0	10.88
MAQCU.US	Maquia Capital Acquisition Corporation	20241024	11.02	11.02	11.02	11.02	0	11.02
MAR.US	Marriott International Inc	20241024	259.97	261.82	257.43	260.63	1195100	260.63	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20241024	18.48	18.99	17.73	18.22	48745900	18.22	down	down	correct
MARK.US	Remark Holdings Inc	20241024	0.113	0.1175	0.1061	0.1107	307243	0.1107	down	down	correct
MARPS.US	Marine Petroleum Trust	20241024	4.03	4.04	4	4.03	3510	4.03
MASI.US	Masimo Corporation	20241024	142.03	143.53	140.7	140.74	535863	140.74	down	down	correct
MASS.US	908 Devices Inc	20241024	3.4	3.43	3.25	3.31	110379	3.31	down	down	correct
MAT.US	Mattel Inc	20241024	18.44	18.75	17.9	18.57	4836134	18.57	up	down	incorrect
MATW.US	Matthews International Corporation	20241024	22.24	22.45	21.89	22.41	131525	22.41	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20241024	5.21	5.458	5.164	5.26	295622	5.26	up	up	correct
MBCN.US	Middlefield Banc Corp	20241024	27.8	27.94	27.52	27.61	2876	27.61	down	up	incorrect
MBIN.US	Merchants Bancorp	20241024	44.99	44.99	43.478	44.26	133854	44.26	down	down	correct
MBINN.US	Merchants Bancorp	20241024	23.4	23.45	23.35	23.45	3900	23.45	up	up	correct
MBINO.US	Merchants Bancorp	20241024	25.16	25.21	25.15	25.17	3800	25.17	up	up	correct
MBIO.US	Mustang Bio Inc	20241024	0.2678	0.2999	0.26	0.2904	4781136	0.2904	up	up	correct
MBNKP.US	Medallion Bank	20241024	25.3059	25.3059	25.25	25.29	615	25.29	down	up	incorrect
MBOT.US	Microbot Medical Inc	20241024	1.03	1.03	0.95	0.9602	207018	0.9602	down	down	correct
MBRX.US	Moleculin Biotech Inc	20241024	2.55	2.635	2.47	2.54	10004	2.54	down	down	correct
MBUU.US	Malibu Boats Inc	20241024	38.73	39.74	38.48	39.68	137948	39.68	up	up	correct
MBWM.US	Mercantile Bank Corporation	20241024	44.08	44.08	43.18	43.77	43360	43.77	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20241024	11.69	11.69	11.69	11.69	0	11.69
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20241024	11.11	11.11	11.11	11.11	0	11.11
MCBS.US	MetroCity Bankshares Inc	20241024	30.4	30.53	30.04	30.14	24300	29.9134	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20241024	16.33	16.76	16.32	16.75	128631	16.75	up	down	incorrect
MCHP.US	Microchip Technology Incorporated	20241024	76.32	76.38	74.82	75.86	3920075	75.86	down	down	correct
MCHX.US	Marchex Inc	20241024	1.71	1.74	1.66	1.68	102540	1.68	down	down	correct
MCRB.US	Seres Therapeutics Inc	20241024	0.757	0.7699	0.7101	0.7101	2981393	0.7101	down	up	incorrect
MCRI.US	Monarch Casino & Resort Inc	20241024	78.49	79.7	76.5	78.43	135874	78.43	down	down	correct
MDB.US	MongoDB Inc	20241024	263.2	266.2	262.58	263.52	815400	263.52	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20241024	201.93	205.5915	201.22	202.99	265073	202.99	up	up	correct
MDIA.US	MediaCo Holding Inc	20241024	1.64	1.6456	1.29	1.3	110622	1.3	down	down	correct
MDJH.US	MDJM Ltd	20241024	0.6194	0.6194	0.585	0.585	6118	0.585	down	down	correct
MDLZ.US	Mondelez International Inc	20241024	70.3	70.8	69.92	69.95	4756800	69.95	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20241024	12.06	12.31	12.01	12.02	6326	12.02	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20241024	24.25	24.25	24.25	24.25	0	24.25
MDRX.US	Allscripts Healthcare Solutions Inc	20241024	8.95	9.09	8.95	9	57649	9	up	up	correct
MDWD.US	MediWound Ltd	20241024	16.86	17.1	16.74	16.87	21421	16.87	up	down	incorrect
MDXG.US	MiMedx Group Inc	20241024	5.64	5.74	5.64	5.71	376242	5.71	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20241024	2	2.01	2	2.01	79024	2.01	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20241024	4.74	4.9	4.62	4.85	197715	4.85	up	up	correct
MEDP.US	Medpace Holdings Inc	20241024	327.87	334.88	321.23	328.08	402472	328.08	up	down	incorrect
MEDS.US	TRxADE HEALTH Inc	20241024	7.1923	7.35	7.1245	7.35	6613	7.35	up	up	correct
MEIP.US	MEI Pharma Inc	20241024	2.715	2.755	2.705	2.735	11345	2.735	up	up	correct
MELI.US	MercadoLibre Inc	20241024	2038.7	2063.99	2029.88	2055.93	130993	2055.93	up	up	correct
MEOH.US	Methanex Corporation	20241024	40.29	40.46	39.38	40.38	235768	40.38	up	up	correct
MERC.US	Mercer International Inc	20241024	6.12	6.46	6.06	6.385	345728	6.385	up	up	correct
MESA.US	Mesa Air Group Inc	20241024	0.9333	0.96	0.89	0.8989	255029	0.8989	down	down	correct
MESO.US	Mesoblast Limited	20241024	9	9.05	8.47	8.67	225439	8.67	down	down	correct
METC.US	Ramaco Resources Inc	20241024	10	10.4	9.82	10.35	973268	10.35	up	up	correct
METCL.US	METCL	20241024	25.68	25.8	25.68	25.8	2000	25.8	up	down	incorrect
MFH.US	Mercurity Fintech Holding Inc	20241024	1.38	1.38	1.2501	1.26	40870	1.26	down	down	correct
MFIN.US	Medallion Financial Corp	20241024	8.99	9.02	8.96	9.02	35959	9.02	up	up	correct
MGEE.US	MGE Energy Inc	20241024	91.67	92.08	90.74	91.79	105000	91.79	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20241024	11.16	11.19	11.01	11.06	12312	11.06	down	down	correct
MGNI.US	Magnite Inc	20241024	12.66	12.8	12.254	12.32	1485596	12.32	down	up	incorrect
MGNX.US	MacroGenics Inc	20241024	3.94	3.985	3.59	3.6	424979	3.6	down	down	correct
MGPI.US	MGP Ingredients Inc	20241024	57.54	58.0027	56.92	57.59	398452	57.59	up	up	correct
MGRC.US	McGrath RentCorp	20241024	106.23	106.62	104.705	105.22	243300	105.22	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20241024	5.81	6.02	5.75	5.8	126810	5.8	down	down	correct
MGYR.US	Magyar Bancorp Inc	20241024	12.4	12.4	12.4	12.4	274	12.4
MHLD.US	Maiden Holdings Ltd	20241024	1.73	1.73	1.66	1.67	40437	1.67	down	down	correct
MIDD.US	The Middleby Corporation	20241024	136.24	138.6	136.035	138.08	397280	138.08	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20241024	1.58	1.6308	1.54	1.62	263336	1.62	up	up	correct
MIND.US	MIND Technology Inc	20241024	3.57	3.57	3.48	3.5499	59412	3.5499	down	down	correct
MINM.US	Minim Inc. Common Stock	20241024	1.68	1.68	0.51	1	124827	1	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20241024	38.52	39.57	38.155	39.36	277204	39.36	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20241024	1.47	1.4839	1.405	1.43	654873	1.43	down	down	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20241024	11.11	11.11	11.11	11.11	0	11.11
MITAU.US	Coliseum Acquisition Corp. Unit	20241024	11.05	11.05	11.05	11.05	400	11.05
MITK.US	Mitek Systems Inc	20241024	8.91	8.96	8.75	8.76	296725	8.76	down	up	incorrect
MKSI.US	MKS Instruments Inc	20241024	99.25	99.84	98	99.38	958545	99.38	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20241024	0.6653	0.6653	0.6028	0.61	405428	0.61	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20241024	289.27	292.077	288.9	290.29	201017	290.29	up	down	incorrect
MLAB.US	Mesa Laboratories Inc	20241024	121.35	122.22	115.68	116.46	36915	116.46	down	down	correct
MLCO.US	Melco Resorts & Entertainment Limited	20241024	6.73	6.82	6.615	6.68	2138092	6.68	down	down	correct
MLKN.US	MillerKnoll Inc	20241024	23.84	24.02	23.31	23.59	525114	23.59	down	down	correct
MMAT.US	Meta Materials Inc	20241024	0.116	0.116	0.11	0.11	3536	0.11	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20241024	4	4	3.98	3.99	19683	3.99	down	down	correct
MMSI.US	Merit Medical Systems Inc	20241024	95.45	96.225	95.31	95.87	228524	95.87	up	up	correct
MMYT.US	MakeMyTrip Limited	20241024	100.13	104.64	99.855	103.99	605680	103.99	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20241024	1.98	1.9996	1.9636	1.9947	37465	1.9947	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20241024	285.92	297.27	284.735	297.27	508043	297.27	up	up	correct
MNKD.US	MannKind Corporation	20241024	6.47	6.51	6.305	6.44	1585073	6.44	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20241024	6.29	6.32	6.05	6.11	297692	6.11	down	down	correct
MNOV.US	MediciNova Inc	20241024	1.82	1.82	1.72	1.73	31743	1.73	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20241024	5.12	38.5	4.87	32.66	19963350	32.66	up	up	correct
MNRO.US	Monro Inc	20241024	27.35	27.83	27.275	27.68	334733	27.68	up	down	incorrect
MNSB.US	MainStreet Bancshares Inc	20241024	18.235	18.48	18.11	18.47	4299	18.47	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20241024	24	24	24	24	700	24
MNST.US	Monster Beverage Corporation	20241024	53.43	53.58	52.54	53.44	3872700	53.44	up	up	correct
MNTK.US	Montauk Renewables Inc	20241024	5.52	5.72	5.51	5.66	163834	5.66	up	up	correct
MNTS.US	Momentus Inc	20241024	0.595	0.612	0.5111	0.5292	2037836	0.5292	down	up	incorrect
MNTSW.US	Momentus Inc	20241024	0.0109	0.0119	0.01	0.0119	51008	0.0119	up	up	correct
MNTX.US	Manitex International Inc	20241024	5.7	5.7	5.685	5.7	38578	5.7
MODV.US	ModivCare Inc	20241024	14.29	14.55	14.065	14.35	136792	14.35	up	down	incorrect
MOFG.US	MidWestOne Financial Group Inc	20241024	29.4	29.4	28.89	29.23	38845	29.23	down	down	correct
MOGO.US	Mogo Inc	20241024	1.06	1.07	1.005	1.01	28227	1.01	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20241024	6.24	6.24	5.75	6.02	6746	6.02	down	down	correct
MOMO.US	Momo Inc	20241024	6.89	6.91	6.78	6.82	675657	6.82	down	down	correct
MORN.US	Morningstar Inc	20241024	345	345	329.38	331.34	221550	331.34	down	up	incorrect
MOTS.US	Motus GI Holdings Inc	20241024	0.0015	0.0015	0.0015	0.0015	19666	0.0015
MOVE.US	Movano Inc	20241024	0.302	0.3217	0.2908	0.296	4498	4.44	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20241024	5.51	5.65	5.38	5.51	95523	5.51
MPB.US	Mid Penn Bancorp Inc	20241024	30.81	31.5	30.74	31.25	24908	31.25	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20241024	890.66	903	890.46	900.03	400637	900.03	up	down	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20241024	5.2	5.28	5.125	5.27	3015966	5.27	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20241024	0.475	0.48	0.475	0.48	4100	0.48	up	up	correct
MRAM.US	Everspin Technologies Inc	20241024	6.1	6.17	6.01	6.02	31719	6.02	down	down	correct
MRBK.US	Meridian Corporation	20241024	12.94	13	12.86	12.98	9682	12.98	up	up	correct
MRCC.US	Monroe Capital Corporation	20241024	7.9	7.98	7.84	7.92	36732	7.92	up	up	correct
MRCY.US	Mercury Systems Inc	20241024	33.81	34.09	33.18	33.19	270682	33.19	down	down	correct
MREO.US	Mereo BioPharma Group plc	20241024	4.27	4.35	4.185	4.35	595363	4.35	up	down	incorrect
MRIN.US	Marin Software Incorporated	20241024	2.13	2.16	2.07	2.105	38447	2.105	down	down	correct
MRKR.US	Marker Therapeutics Inc	20241024	4.37	4.45	3.8555	4.01	39491	4.01	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20241024	2.98	3.1	2.703	3.01	7832	3.01	up	down	incorrect
MRNA.US	Moderna Inc	20241024	53.39	53.836	52.26	52.8	3767100	52.8	down	up	incorrect
MRNS.US	Marinus Pharmaceuticals Inc	20241024	0.4899	0.5198	0.277	0.296	48265129	0.296	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20241024	2.08	2.09	1.99	2.01	259967	2.01	down	up	incorrect
MRTN.US	Marten Transport Ltd	20241024	15.73	15.89	15.53	15.65	283183	15.65	down	up	incorrect
MRUS.US	Merus N.V	20241024	53	53.61	52.12	52.3	377235	52.3	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20241024	7.37	7.53	7.11	7.13	1458618	7.13	down	down	correct
MRVL.US	Marvell Technology Inc	20241024	82.87	82.88	81.225	81.93	6226284	81.93	down	down	correct
MS.US	PO	20241024	19.82	20.026	19.71	19.84	169097	19.84	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20241024	23.17	23.32	22.665	22.97	89113	22.97	down	down	correct
MSEX.US	Middlesex Water Company	20241024	65.13	65.81	63.17	63.44	47032	63.44	down	down	correct
MSFIX.US	The Multi	20241024	11.56	11.56	11.56	11.56	0	11.56
MSFT.US	Microsoft Corporation	20241024	425.33	425.98	422.4	424.73	13581600	424.73	down	up	incorrect
MSGM.US	Motorsport Games Inc	20241024	1.31	1.31	1.29	1.3	10394	1.3	down	down	correct
MSTR.US	MicroStrategy Incorporated	20241024	220.09	236.29	218.25	235.89	23221551	235.89	up	up	correct
MSVB.US	Mid	20241024	14.34	14.34	14.34	14.34	0	14.34
MTC.US	Mmtec Inc	20241024	0.3643	0.378	0.3567	0.367	1130893	0.367	up	up	correct
MTCH.US	Match Group Inc	20241024	37.68	37.94	37.36	37.41	2231343	37.41	down	up	incorrect
MTEM.US	Molecular Templates Inc	20241024	0.6476	0.65	0.6001	0.6266	554168	0.6266	down	down	correct
MTEX.US	Mannatech Incorporated	20241024	7.5251	7.5251	7.5251	7.5251	181	7.5251
MTLS.US	Materialise NV	20241024	5.42	6.05	5.42	6.02	822398	6.02	up	up	correct
MTRX.US	Matrix Service Company	20241024	11.25	11.39	11.245	11.35	71898	11.35	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20241024	116.16	117.1	114.95	116.98	210192	116.98	up	up	correct
MTTR.US	Matterport Inc	20241024	4.62	4.7	4.6	4.67	1224367	4.67	up	up	correct
MU.US	Micron Technology Inc	20241024	106.775	107.53	105.545	106.85	13206260	106.85	up	down	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20241024	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20241024	2.46	2.75	2.46	2.64	1718072	2.64	up	up	correct
MVBF.US	MVB Financial Corp	20241024	20.17	20.42	19.7401	20.16	20113	20.16	down	down	correct
MVIS.US	MicroVision Inc	20241024	1.09	1.14	1.07	1.08	1257700	1.08	down	down	correct
MVST.US	Microvast Holdings Inc	20241024	0.2072	0.2143	0.204	0.2097	949055	0.2097	up	up	correct
MVSTW.US	Microvast Holdings Inc	20241024	0.0218	0.0218	0.02	0.02	12671	0.02	down	down	correct
MXCT.US	MaxCyte Inc.	20241024	3.87	3.87	3.765	3.8	278996	3.8	down	down	correct
MYFW.US	First Western Financial Inc	20241024	20.99	21.1	20.07	20.53	40748	20.53	down	down	correct
MYGN.US	Myriad Genetics Inc	20241024	22.4	22.58	21.63	21.81	537638	21.81	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20241024	1.27	1.27	1.2	1.2	16508	1.2	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20241024	0.2929	0.2955	0.2501	0.2781	2670393	0.2781	down	down	correct
MYPS.US	Playstudios Inc	20241024	1.44	1.45	1.4	1.4	71678	1.4	down	down	correct
MYPSW.US	MYPSW	20241024	0.018	0.018	0.018	0.018	0	0.018
MYRG.US	MYR Group Inc	20241024	117.14	118.41	115.61	115.85	144767	115.85	down	down	correct
MYSZ.US	My Size Inc	20241024	1.6406	1.6933	1.62	1.68	13491	1.68	up	up	correct
NAII.US	Natural Alternatives International Inc	20241024	4.55	4.58	4.45	4.45	2061	4.45	down	up	incorrect
NAOV.US	NanoVibronix Inc	20241024	0.585	0.585	0.5099	0.5199	57429	0.5199	down	down	correct
NARI.US	Inari Medical Inc	20241024	44.17	44.94	43.68	43.96	492030	43.96	down	down	correct
NATH.US	Nathan's Famous Inc	20241024	83.16	83.71	83.16	83.67	3800	83.67	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20241024	12.71	12.865	12.675	12.73	42970	12.73	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20241024	2.78	2.8	2.71	2.72	35239	2.72	down	down	correct
NAVI.US	Navient Corporation	20241024	15.3	15.34	15.13	15.26	348934	15.26	down	up	incorrect
NBIX.US	Neurocrine Biosciences Inc	20241024	115.55	117.57	114.449	115.52	797395	115.52	down	down	correct
NBN.US	Northeast Bank	20241024	84.86	85.7	83.94	85.07	49022	85.07	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20241024	10.93	10.93	10.93	10.93	0	10.93
NBSTU.US	Newbury Street Acquisition Corporation	20241024	10.51	10.51	10.51	10.51	0	10.51
NBSTW.US	Newbury Street Acquisition Corporation	20241024	0.005	0.01	0.005	0.01	5000	0.01	up	up	correct
NBTB.US	NBT Bancorp Inc	20241024	44.45	44.51	43.5	44.43	154821	44.43	down	up	incorrect
NBTX.US	Nanobiotix S.A	20241024	4.7	4.88	4.7	4.75	11602	4.75	up	down	incorrect
NCMI.US	National CineMedia Inc	20241024	6.95	7.1	6.91	7.06	613390	7.06	up	up	correct
NCNA.US	NuCana plc	20241024	1.85	1.8981	1.78	1.83	171320	1.83	down	down	correct
NCNO.US	nCino Inc	20241024	37.62	38.33	36.525	38.25	1828400	38.25	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20241024	17.855	17.855	17.67	17.67	4402	17.67	down	down	correct
NCTY.US	The9 Limited	20241024	8.66	8.76	8.3	8.41	75477	8.41	down	up	incorrect
NDAQ.US	Nasdaq Inc	20241024	73.24	75.58	72.8	75.24	4038770	75.24	up	up	correct
NDLS.US	Noodles & Company	20241024	1.36	1.364	1.22	1.24	309062	1.24	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20241024	0.31	0.319	0.2536	0.3019	7098510	0.3019	down	down	correct
NDSN.US	Nordson Corporation	20241024	249.76	249.76	247.365	248.89	218726	248.89	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20241024	28.35	28.36	27.84	28.26	50482	28.26	down	down	correct
NEGG.US	Newegg Commerce Inc	20241024	0.59	0.6391	0.585	0.62	445770	0.62	up	up	correct
NEO.US	NeoGenomics Inc	20241024	13.11	13.27	12.96	13.05	744705	13.05	down	down	correct
NEOG.US	Neogen Corporation	20241024	13.74	13.88	13.575	13.58	960608	13.58	down	down	correct
NEON.US	Neonode Inc	20241024	7.91	8.03	7.62	7.86	153109	7.86	down	down	correct
NEPH.US	Nephros Inc	20241024	1.38	1.38	1.3643	1.3643	3446	1.3643	down	down	correct
NERV.US	Minerva Neurosciences Inc	20241024	2.58	2.59	2.44	2.46	42330	2.46	down	down	correct
NESR.US	National Energy Services Reunited Corp	20241024	9.29	9.49	9.25	9.39	208400	9.39	up	up	correct
NESRW.US	NESRW	20241024	0.85	1	0.85	0.946	3448	0.946	up	up	correct
NEWT.US	Newtek Business Services Corp	20241024	13.3	13.35	13.15	13.28	83880	13.28	down	down	correct
NEXI.US	NexImmune Inc	20241024	0.2176	0.2176	0.2176	0.2176	353	0.2176
NEXT.US	NextDecade Corporation	20241024	5.53	5.89	5.49	5.79	1431155	5.79	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20241024	12.12	12.14	11.46	11.74	133352	11.74	down	up	incorrect
NFE.US	New Fortress Energy Inc	20241024	8.35	8.9	8.35	8.87	2729243	8.87	up	up	correct
NFLX.US	Netflix Inc	20241024	751.97	755.82	746.25	754.55	2642962	754.55	up	up	correct
NHTC.US	Natural Health Trends Corp	20241024	5.96	6.07	5.8238	6.07	16383	6.07	up	down	incorrect
NICE.US	NICE Ltd	20241024	176.52	178.75	176.07	177.8	265652	177.8	up	up	correct
NICHX.US	NICHX	20241024	27.29	27.29	27.29	27.29	0	27.29
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20241024	10.95	11.16	8.9	9.07	239841	9.07	down	up	incorrect
NIU.US	Niu Technologies	20241024	2.39	2.44	2.36	2.4	235080	2.4	up	up	correct
NKLA.US	Nikola Corporation	20241024	4.02	4.29	4.01	4.22	2627600	4.22	up	up	correct
NKSH.US	National Bankshares Inc	20241024	29.68	30.08	29.2615	30.08	3289	30.08	up	up	correct
NKTR.US	Nektar Therapeutics	20241024	1.42	1.42	1.34	1.35	968142	1.35	down	down	correct
NKTX.US	Nkarta Inc	20241024	3.87	3.92	3.635	3.64	701942	3.64	down	up	incorrect
NLSP.US	NLS Pharmaceutics AG	20241024	4.497	4.65	4.22	4.26	14069	4.26	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20241024	0.01	0.013	0.01	0.013	2100	0.013	up	up	correct
NMFC.US	New Mountain Finance Corporation	20241024	11.57	11.59	11.4941	11.59	310269	11.59	up	up	correct
NMIH.US	NMI Holdings Inc	20241024	39.49	39.79	39.25	39.37	305356	39.37	down	down	correct
NMRD.US	Nemaura Medical Inc	20241024	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20241024	14.65	15.59	14.64	15.39	1449740	15.39	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20241024	0.92	1.015	0.9	0.9999	94255	0.9999	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20241024	3.47	3.59	3.13	3.38	179809	3.38	down	down	correct
NNBR.US	NN Inc	20241024	4.04	4.04	3.96	3.98	81845	3.98	down	down	correct
NNDM.US	Nano Dimension Ltd	20241024	2.3	2.34	2.27	2.34	626200	2.34	up	up	correct
NNOX.US	Nano	20241024	5.83	5.87	5.68	5.73	624598	5.73	down	down	correct
NODK.US	NI Holdings Inc	20241024	15.6	15.65	15.51	15.65	3887	15.65	up	down	incorrect
NOTV.US	Inotiv Inc	20241024	1.7	1.7402	1.64	1.68	63986	1.68	down	down	correct
NOVT.US	Novanta Inc	20241024	172.37	173.295	171.12	172.7	117342	172.7	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20241024	37	37	37	37	0	37
NOVVU.US	Nova Vision Acquisition Corp. Unit	20241024	41	41	41	41	0	41
NPABU.US	New Providence Acquisition Corp. II Unit	20241024	12.5	12.5	12.5	12.5	0	12.5
NPCE.US	NeuroPace Inc	20241024	5.91	6.07	5.73	6.04	23078	6.04	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20241024	2.97	2.97	2.72	2.8	11720	2.8	down	down	correct
NRC.US	National Research Corporation	20241024	18.45	18.69	18.1832	18.3	59273	18.3	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20241024	11.11	11.29	10.965	10.99	568576	10.99	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20241024	68.56	69.75	65.5	66.58	19837	66.58	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20241024	25.24	25.81	24.79	25.22	478899	25.22	down	up	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20241024	16.49	16.49	16.49	16.49	0	16.49
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20241024	16.7	16.7	16.7	16.7	0	16.7
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20241024	16.72	16.72	16.72	16.72	0	16.72
NRXP.US	NRx Pharmaceuticals Inc	20241024	1.2	1.21	1.19	1.21	92147	1.21	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20241024	0.0545	0.055	0.0524	0.055	17032	0.055	up	up	correct
NSIT.US	Insight Enterprises Inc	20241024	212.79	212.79	208.98	210.67	190088	210.67	down	down	correct
NSPR.US	InspireMD Inc	20241024	2.54	2.54	2.45	2.46	17515	2.46	down	down	correct
NSSC.US	Napco Security Technologies Inc	20241024	39.82	40.05	38.97	38.98	299968	38.98	down	down	correct
NSYS.US	Nortech Systems Incorporated	20241024	12.27	12.27	12.27	12.27	791	12.27
NTAP.US	NetApp Inc	20241024	118.98	120.08	118.2271	119.84	1385784	119.84	up	up	correct
NTCT.US	NetScout Systems Inc	20241024	20.58	20.94	19.5	20.46	601499	20.46	down	down	correct
NTES.US	NetEase Inc	20241024	79.52	79.76	78.28	78.89	887810	78.89	down	up	incorrect
NTGR.US	NETGEAR Inc	20241024	20.4	20.5199	19.97	20.16	180885	20.16	down	down	correct
NTIC.US	Northern Technologies International Corporation	20241024	12.52	12.52	12.2	12.22	11370	12.1519	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20241024	17.63	17.74	15.35	15.85	11379690	15.85	down	down	correct
NTNX.US	Nutanix Inc	20241024	61.05	62.09	60.97	62.02	1356105	62.02	up	up	correct
NTRA.US	Natera Inc	20241024	119.19	120.95	117.72	119.17	597350	119.17	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20241024	5.81	6.07	5.295	5.71	41886	5.71	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20241024	1.35	1.74	1.2	1.2	11300	1.2	down	up	incorrect
NTRS.US	Northern Trust Corporation	20241024	103.78	103.78	101.115	102.79	2102717	102.79	down	up	incorrect
NTRSO.US	Northern Trust Corporation	20241024	22.99	22.99	22.36	22.4	21400	22.4	down	down	correct
NTWK.US	NetSol Technologies Inc	20241024	3.15	3.16	3.12	3.15	11809	3.15
NURO.US	NeuroMetrix Inc	20241024	4.2201	4.49	3.8501	4.05	49704	4.05	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20241024	93	95.3013	91.95	93.63	628256	93.63	up	up	correct
NUWE.US	Nuwellis Inc	20241024	1.81	1.89	1.578	1.64	255816	1.64	down	down	correct
NUZE.US	NuZee Inc	20241024	1.2	1.24	0.98	1.07	1336610	1.07	down	down	correct
NVAX.US	Novavax Inc	20241024	10	10.155	9.85	9.92	3542469	9.92	down	up	incorrect
NVCR.US	NovoCure Limited	20241024	16.22	16.69	16.08	16.37	743354	16.37	up	up	correct
NVDA.US	NVIDIA Corporation	20241024	140.82	141.35	138.46	140.41	172354891	140.41	down	down	correct
NVEC.US	NVE Corporation	20241024	76.57	78.5	75.11	76.25	10264	76.25	down	down	correct
NVEE.US	NV5 Global Inc	20241024	22.39	22.66	21.84	22	635683	22	down	up	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20241024	33.56	33.58	33.5	33.56	227907	33.56
NVFY.US	Nova LifeStyle Inc	20241024	1.27	1.2727	1.18	1.24	12453	1.24	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20241024	184.6	186.82	183.28	183.56	130981	183.56	down	down	correct
NVNO.US	enVVeno Medical Corp	20241024	3.32	3.45	3.3	3.44	48529	3.44	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20241024	0.215	0.2275	0.2055	0.222	800122	0.222	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20241024	2.49	2.56	2.47	2.5	1389167	2.5	up	up	correct
NVVE.US	Nuvve Holding Corp	20241024	4.07	4.07	3.9	4.01	15000	4.01	down	up	incorrect
NVVEW.US	Nuvve Holding Corp	20241024	0.0261	0.0285	0.026	0.0266	10070	0.0266	up	down	incorrect
NWBI.US	Northwest Bancshares Inc	20241024	13.26	13.34	13.05	13.3	532244	13.3	up	up	correct
NWE.US	NorthWestern Corporation	20241024	55.29	55.51	54.5	55.1	494000	55.1	down	up	incorrect
NWFL.US	Norwood Financial Corp	20241024	27.66	27.97	27.66	27.97	4633	27.97	up	up	correct
NWL.US	Newell Brands Inc	20241024	7.36	7.515	7.17	7.18	7281522	7.18	down	down	correct
NWPX.US	Northwest Pipe Company	20241024	43.85	44.2	43.27	43.79	50539	43.79	down	up	incorrect
NWS.US	News Corporation	20241024	27.65	27.8	27.55	27.7	484800	27.7	up	up	correct
NWSA.US	News Corporation	20241024	25.9	26.055	25.8	25.95	1576966	25.95	up	up	correct
NXPI.US	NXP Semiconductors N.V	20241024	238.68	241.92	235.56	239.06	1593103	239.06	up	up	correct
NXST.US	Nexstar Media Group Inc	20241024	170.02	170.115	168.46	169.59	293619	169.59	down	down	correct
NXTC.US	NextCure Inc	20241024	1.33	1.4	1.33	1.35	32874	1.35	up	up	correct
NXTP.US	Nextplay Technologies Inc	20241024	0.0023	0.0023	0.0023	0.0023	0	0.0023
NYMT.US	New York Mortgage Trust Inc	20241024	5.24	5.275	5.16	5.26	531556	5.26	up	down	incorrect
NYMTL.US	New York Mortgage Trust Inc Preferred	20241024	21.5	21.82	21.415	21.75	15600	21.75	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20241024	24.51	24.78	24.51	24.75	19000	24.75	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20241024	23.244	23.25	23.16	23.25	6200	23.25	up	down	incorrect
NYXH.US	Nyxoah SA Ordinary Shares	20241024	9.65	9.68	9.455	9.58	11049	9.58	down	down	correct
OB.US	Outbrain Inc	20241024	4.45	4.46	4.32	4.34	75826	4.34	down	down	correct
OBLG.US	Oblong Inc	20241024	3.82	3.84	3.59	3.75	31557	3.75	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20241024	55.09	56.45	54.94	56.45	6700	56.45	up	down	incorrect
OCAX.US	OCA Acquisition Corp	20241024	11.22	11.22	11.22	11.22	0	11.22
OCAXU.US	OCA Acquisition Corp	20241024	10	10	10	10	0	10
OCAXW.US	OCA Acquisition Corp	20241024	0.0255	0.0255	0.0255	0.0255	48	0.0255
OCC.US	Optical Cable Corporation	20241024	2.4	2.4	2.3122	2.4	1891	2.4
OCCI.US	OFS Credit Company Inc	20241024	7.1	7.14	7.05	7.05	186100	7.05	down	down	correct
OCCIO.US	OFS Credit Company Inc	20241024	24.95	24.95	24.95	24.95	47	24.95
OCFC.US	OceanFirst Financial Corp	20241024	18.22	18.23	17.83	17.99	197373	17.99	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20241024	25.23	25.23	25.21	25.21	3000	25.21	down	down	correct
OCG.US	Oriental Culture Holding LTD	20241024	1.43	1.43	1.43	1.43	345	1.43
OCGN.US	Ocugen Inc	20241024	0.91	0.9242	0.89	0.8934	2521384	0.8934	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20241024	16.19	16.33	16.101	16.32	542980	16.32	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20241024	10.86	11.03	10.63	10.89	719565	10.89	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20241024	1.19	1.2	1.1	1.13	176744	1.13	down	down	correct
OCX.US	OncoCyte Corporation	20241024	3.2	3.2	3.04	3.05	62853	3.05	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20241024	190.2	193.09	188.82	191.81	1758700	191.81	up	up	correct
ODP.US	The ODP Corporation	20241024	31.08	31.08	30.31	30.53	312707	30.53	down	down	correct
OESX.US	Orion Energy Systems Inc	20241024	0.9899	0.9899	0.97	0.98	10572	0.98	down	down	correct
OFED.US	Oconee Federal Financial Corp	20241024	14.47	14.47	14.47	14.47	0	14.47
OFIX.US	Orthofix Medical Inc	20241024	15.67	15.82	15.52	15.79	229489	15.79	up	up	correct
OFLX.US	Omega Flex Inc	20241024	49.55	49.95	49.06	49.77	15000	49.77	up	up	correct
OFS.US	OFS Capital Corporation	20241024	8.12	8.25	8.1	8.24	27678	8.24	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20241024	22.44	22.46	22.44	22.46	700	22.46	up	up	correct
OGI.US	OrganiGram Holdings Inc	20241024	1.83	1.88	1.78	1.79	335564	1.79	down	down	correct
OKTA.US	Okta Inc	20241024	72.5	72.84	71.9401	72.15	1860931	72.15	down	down	correct
OLB.US	The OLB Group Inc	20241024	2.21	2.33	2.2	2.2	85262	2.2	down	down	correct
OLED.US	Universal Display Corporation	20241024	202.75	203.8	200.63	201.1	216412	201.1	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20241024	90.79	91.535	89.18	90.75	1158109	90.75	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20241024	11.89	11.93	11.45	11.72	245427	11.72	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20241024	2.01	2.03	1.96	2	989298	2	down	up	incorrect
OM.US	Outset Medical Inc	20241024	0.53	0.5468	0.5297	0.5468	376054	0.5468	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20241024	65.64	65.83	64.32	65.22	71138	65.22	down	down	correct
OMCL.US	Omnicell Inc	20241024	40.05	40.33	39.05	39.23	341433	39.23	down	down	correct
OMER.US	Omeros Corporation	20241024	4.27	4.2866	4.09	4.24	244815	4.24	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20241024	0.537	0.5557	0.521	0.5501	565972	0.5501	up	down	incorrect
OMGA.US	Omega Therapeutics Inc. Common Stock	20241024	1.34	1.48	1.29	1.45	495509	1.45	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20241024	13.78	13.8	13.1	13.8	2428	13.8	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20241024	0.1605	0.1605	0.151	0.151	1700	0.151	down	down	correct
ON.US	ON Semiconductor Corporation	20241024	69.53	70.14	68.36	70.08	7567000	70.08	up	up	correct
ONB.US	Old National Bancorp	20241024	19.01	19.02	18.665	18.96	1724679	18.96	down	up	incorrect
ONCT.US	Oncternal Therapeutics Inc	20241024	1.71	1.71	1.47	1.49	125828	1.49	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20241024	1.24	1.26	1.22	1.25	309087	1.25	up	up	correct
ONDS.US	Ondas Holdings Inc	20241024	0.85	0.932	0.82	0.9136	228694	0.9136	up	up	correct
ONEW.US	OneWater Marine Inc	20241024	21.27	21.39	20.89	21.32	47395	21.32	up	up	correct
ONVO.US	Organovo Holdings Inc	20241024	0.485	0.4898	0.46	0.471	43539	0.471	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20241024	11.31	11.31	11.31	11.31	0	11.31
OPBK.US	OP Bancorp	20241024	13.41	13.855	13.37	13.83	48610	13.83	up	up	correct
OPCH.US	Option Care Health Inc	20241024	30.15	30.55	29.74	29.76	908165	29.76	down	down	correct
OPEN.US	Opendoor Technologies Inc	20241024	1.75	1.79	1.71	1.77	20734551	1.77	up	up	correct
OPGN.US	OpGen Inc	20241024	1.85	1.9	1.85	1.9	5167	1.9	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20241024	4.55	4.6	4.55	4.6	14683	4.6	up	up	correct
OPI.US	Office Properties Income Trust	20241024	1.95	1.97	1.9	1.92	581848	1.9099	down	up	incorrect
OPINL.US	Office Properties Income Trust	20241024	14.36	14.41	14.36	14.4	2500	14.4	up	down	incorrect
OPK.US	OPKO Health Inc	20241024	1.45	1.465	1.4	1.4	5957425	1.4	down	down	correct
OPOF.US	Old Point Financial Corporation	20241024	19.5914	19.85	19.27	19.7	7224	19.7	up	up	correct
OPRA.US	Opera Limited	20241024	15.57	16.17	15.57	16.13	464921	16.13	up	down	incorrect
OPRT.US	Oportun Financial Corporation	20241024	2.68	2.71	2.61	2.69	31569	2.69	up	up	correct
OPRX.US	OptimizeRx Corporation	20241024	5.75	5.83	5.44	5.44	144463	5.44	down	up	incorrect
OPT.US	Opthea Limited	20241024	4.57	4.57	4.13	4.2013	64687	4.2013	down	down	correct
OPTN.US	OptiNose Inc	20241024	0.7789	0.8	0.75	0.7899	157773	0.7899	up	up	correct
ORGN.US	Origin Materials Inc	20241024	1.38	1.425	1.36	1.4	667993	1.4	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20241024	0.0925	0.104	0.0925	0.0995	9636	0.0995	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20241024	2.93	2.93	2.82	2.87	180302	2.87	down	down	correct
ORGS.US	Orgenesis Inc	20241024	1.15	1.19	1.13	1.19	16280	1.19	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20241024	8.8	8.93	8.33	8.44	292968	8.44	down	down	correct
OWSCX.US	OWSCX	20241024	19.41	19.41	19.41	19.41	0	19.41
ORLY.US	O'Reilly Automotive Inc	20241024	1181.9	1218.5	1175.4	1199.77	430600	1199.77	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20241024	2.38	2.38	2.35	2.36	24062	2.36	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20241024	37.81	37.87	37.27	37.75	200950	37.75	down	up	incorrect
OSBC.US	Old Second Bancorp Inc	20241024	16.61	16.66	16.369	16.54	230507	16.48	down	down	correct
OSIS.US	OSI Systems Inc	20241024	152.15	153.065	137.24	137.65	400858	137.65	down	down	correct
OSPN.US	OneSpan Inc	20241024	14.6	14.69	14.28	14.46	245307	14.46	down	down	correct
OSS.US	One Stop Systems Inc	20241024	2.33	2.5046	2.33	2.41	40280	2.41	up	down	incorrect
OSUR.US	OraSure Technologies Inc	20241024	4.11	4.11	4	4.03	665560	4.03	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20241024	17.05	17.38	16.9	17.27	689257	17.27	up	up	correct
OTEX.US	Open Text Corporation	20241024	32.88	33.43	32.85	33.32	356437	33.32	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20241024	5.33	5.4	5.15	5.35	178684	5.35	up	up	correct
OTLY.US	Oatly Group AB	20241024	0.81	0.8187	0.7907	0.7947	5724635	0.7947	down	up	incorrect
OTRK.US	Ontrak Inc	20241024	2.08	2.1499	1.86	1.86	85899	1.86	down	down	correct
OTRKP.US	Ontrak Inc	20241024	0.4	0.4	0.4	0.4	350	0.4
OTTR.US	Otter Tail Corporation	20241024	77.67	78.3	77.01	78.19	227513	78.19	up	up	correct
OUST.US	WT	20241024	0.0649	0.0649	0.06	0.0628	1200	0.0628	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20241024	23.025	24.1	23.025	24.1	1884	23.88	up	up	correct
OVID.US	Ovid Therapeutics Inc	20241024	1.19	1.22	1.1851	1.21	63701	1.21	up	down	incorrect
OVLY.US	Oak Valley Bancorp	20241024	26.425	27	26.41	26.72	8621	26.72	up	up	correct
OXBR.US	Oxbridge Re Holdings Limited	20241024	2.68	2.8771	2.65	2.65	45270	2.65	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20241024	0.1299	0.16	0.1299	0.16	2100	0.16	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20241024	5.19	5.26	5.19	5.26	2741000	5.26	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20241024	24.2	24.42	24.2	24.42	2600	24.42	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20241024	24.1	24.1	24.1	24.1	600	24.1
OXSQ.US	Oxford Square Capital Corp	20241024	2.89	2.92	2.88	2.91	352348	2.91	up	down	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20241024	23.26	23.26	23.24	23.26	1100	23.26
OXSQZ.US	Oxford Square Capital Corp.	20241024	24.508	24.59	24.5	24.5	1100	24.5	down	down	correct
OZK.US	Bank OZK	20241024	43.96	44.4	43.4	44.39	935727	44.39	up	down	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20241024	19.27	19.29	19.12	19.13	17500	19.13	down	down	correct
PAA.US	Plains All American Pipeline L.P	20241024	17.07	17.19	17.02	17.1	2121410	17.1	up	up	correct
PAAS.US	Pan American Silver Corp	20241024	25.81	25.83	24.745	25.36	4644536	25.36	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20241024	1.77	1.815	1.69	1.72	5209730	1.72	down	down	correct
PAGP.US	Plains GP Holdings L.P	20241024	18.17	18.33	18.14	18.2	1418534	18.2	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20241024	23.84	23.84	23.15	23.41	119532	23.41	down	down	correct
PALI.US	Palisade Bio Inc	20241024	3.7001	3.7142	3.3502	3.46	67799	3.46	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20241024	2.09	2.16	1.9571	2.01	44589	2.01	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20241024	6.27	6.3111	6.2	6.27	125216	6.27
PANW.US	Palo Alto Networks Inc. Common Stock	20241024	360.705	366.51	360.15	364.58	1484868	364.58	up	down	incorrect
PASG.US	Passage Bio Inc	20241024	0.6255	0.6781	0.5995	0.645	534327	0.645	up	up	correct
PATK.US	Patrick Industries Inc	20241024	135.13	136.21	133.28	135.22	191749	135.22	up	up	correct
PAVM.US	PAVmed Inc	20241024	1.05	1.1099	1	1	31379	1	down	up	incorrect
PAVMZ.US	PAVmed Inc. Series Z Warrant	20241024	0.0201	0.0201	0.0201	0.0201	132	0.0201
PAX.US	Patria Investments Limited	20241024	11.265	11.785	11.25	11.765	677784	11.765	up	up	correct
PAYS.US	PaySign Inc	20241024	3.78	3.84	3.71	3.73	59700	3.73	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20241024	8.36	8.46	8.3	8.4	1723519	8.4	up	up	correct
PAYX.US	Paychex Inc	20241024	142	142.47	140.78	141.68	1171917	141.68	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20241024	14.81	14.81	14.81	14.81	12	14.81
PBFS.US	Pioneer Bancorp Inc	20241024	11.203	11.25	11.068	11.12	13454	11.12	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20241024	17.3	17.9	17.02	17.87	6773	17.87	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20241024	0.3447	0.3792	0.32	0.3333	8109	0.3333	down	up	incorrect
PBPB.US	Potbelly Corporation	20241024	7.97	8.01	7.76	7.81	136061	7.81	down	down	correct
PBYI.US	Puma Biotechnology Inc	20241024	2.81	2.86	2.79	2.8	262932	2.8	down	down	correct
PCAR.US	PACCAR Inc	20241024	104.46	105.31	103.345	104.84	2007661	104.84	up	up	correct
PCB.US	PCB Bancorp	20241024	18.47	18.47	17.83	18.08	13300	18.08	down	down	correct
PCH.US	PotlatchDeltic Corporation	20241024	42.15	42.68	42.11	42.5	258457	42.5	up	up	correct
PCRX.US	Pacira BioSciences Inc	20241024	17.32	17.49	17	17.02	387696	17.02	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20241024	1.32	1.35	1.2901	1.3	17543	1.3	down	up	incorrect
PCT.US	PureCycle Technologies Inc	20241024	11.15	14.8799	11.07	14.3	14451170	14.3	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20241024	17.92	18.83	17.05	17.92	1300	17.92
PCTTW.US	PureCycle Technologies Inc	20241024	3.87	5.42	3.71	5.01	81593	5.01	up	down	incorrect
PCTY.US	Paylocity Holding Corporation	20241024	173.42	175.63	173.31	173.57	208660	173.57	up	up	correct
PCVX.US	Vaxcyte Inc	20241024	112.45	114.02	111.16	112.32	474825	112.32	down	down	correct
PCYO.US	Pure Cycle Corporation	20241024	10.72	10.72	10.5	10.6	19715	10.6	down	down	correct
PDCO.US	Patterson Companies Inc	20241024	21.36	21.5782	21.24	21.53	819857	21.53	up	down	incorrect
PDD.US	Pinduoduo Inc	20241024	122.36	122.69	120.91	121.38	5039500	121.38	down	down	correct
PDEX.US	Pro	20241024	27.18	28.49	26.7601	28.49	13618	28.49	up	up	correct
PDFS.US	PDF Solutions Inc	20241024	28.78	28.94	28.39	28.87	148460	28.87	up	up	correct
PDLB.US	PDL Community Bancorp	20241024	11.515	11.53	11.39	11.51	17188	11.51	down	up	incorrect
PDSB.US	PDS Biotechnology Corporation	20241024	3.1	3.1593	3.05	3.11	263786	3.11	up	up	correct
PDSKX.US	PDSKX	20241024	26.05	26.05	26.05	26.05	0	26.05
PDSRX.US	PDSRX	20241024	25.91	25.91	25.91	25.91	0	25.91
PDSYX.US	PDSYX	20241024	26.34	26.34	26.34	26.34	0	26.34
PEB.US	PH	20241024	20.5	20.66	20.5	20.62	23390	20.62	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20241024	26.3	26.3	25.06	25.17	12320	25.17	down	down	correct
PEBO.US	Peoples Bancorp Inc	20241024	30.96	31.31	30.61	31.24	149037	31.24	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20241024	36.95	37.23	36.95	37.01	566954	37.01	up	up	correct
PEGA.US	Pegasystems Inc	20241024	78	80.12	74.98	79.96	1730767	79.96	up	up	correct
PENN.US	Penn National Gaming Inc	20241024	18.81	19.26	18.67	19.19	2937749	19.19	up	up	correct
PEP.US	PepsiCo Inc	20241024	172.92	173.535	171.7	172.16	4244903	172.16	down	down	correct
PERI.US	Perion Network Ltd	20241024	8.01	8.155	7.875	7.89	148378	7.89	down	down	correct
PESI.US	Perma	20241024	14.48	15	14.195	14.49	134603	14.49	up	up	correct
PETQ.US	PetIQ Inc	20241024	30.98	31	30.98	30.98	0	30.98
PETS.US	PetMed Express Inc	20241024	3.95	4.08	3.775	3.85	180290	3.85	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20241024	0.512	0.5155	0.5	0.501	28582	0.501	down	down	correct
PETZ.US	TDH Holdings Inc	20241024	1.29	1.3	1.2501	1.28	25493	1.28	down	up	incorrect
PFALX.US	PFALX	20241024	7.21	7.21	7.21	7.21	0	7.21
PFBC.US	Preferred Bank	20241024	85	85	83.49	84.7	54360	84.7	down	down	correct
PFC.US	Premier Financial Corp	20241024	24.4	24.46	23.98	23.98	136206	23.98	down	down	correct
PFFLX.US	PFFLX	20241024	7.21	7.21	7.21	7.21	0	7.21
PFG.US	Principal Financial Group Inc	20241024	90.05	90.05	89.4	89.65	1185645	89.65	down	down	correct
PFIE.US	Profire Energy Inc	20241024	1.61	1.685	1.61	1.68	61377	1.68	up	down	incorrect
PFIS.US	Peoples Financial Services Corp	20241024	47.04	47.17	46.78	47.17	5860	47.17	up	down	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20241024	7.21	7.21	7.21	7.21	0	7.21
PFLT.US	PennantPark Floating Rate Capital Ltd	20241024	11.49	11.59	11.4619	11.58	549179	11.58	up	up	correct
PFMT.US	Performant Financial Corporation	20241024	3.92	3.96	3.85	3.855	49604	3.855	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20241024	11.66	12	11.37	11.57	5785	11.57	down	down	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20241024	11.09	11.09	11.09	11.09	300	11.09
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20241024	0.025	0.025	0.0164	0.0235	1388	0.0235	down	down	correct
PFX.US	Phenixfin Corporation	20241024	48.7	48.7	48.5	48.5	785	48.5	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20241024	22.64	22.7	22.64	22.7	1400	22.7	up	up	correct
PGC.US	Peapack	20241024	31.59	32.225	30.99	31.75	81165	31.75	up	up	correct
PGEN.US	Precigen Inc	20241024	0.9416	0.95	0.89	0.8995	387005	0.8995	down	down	correct
PGNY.US	Progyny Inc	20241024	15.84	16.32	15.54	15.55	1114225	15.55	down	down	correct
PHAR.US	Pharming Group NV	20241024	8.293	8.46	7.93	8.3	6436	8.3	up	down	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20241024	16.38	16.62	15.84	16.21	1145644	16.21	down	down	correct
PIIVX.US	PIIVX	20241024	40.28	40.28	40.28	40.28	0	40.28
PHIO.US	Phio Pharmaceuticals Corp	20241024	2.97	3.166	2.9501	2.96	28201	2.96	down	down	correct
PHUN.US	Phunware Inc	20241024	12.5	12.9	8.38	8.48	35247700	8.48	down	down	correct
PHVS.US	Pharvaris N.V	20241024	22.22	23.1	21.27	21.33	73193	21.33	down	down	correct
PI.US	Impinj Inc	20241024	209.28	210.97	189.3901	192.21	2248965	192.21	down	down	correct
PINC.US	Premier Inc	20241024	19.99	20.185	19.804	19.85	538052	19.85	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20241024	16.55	17	16.55	17	10162	17	up	up	correct
PIXY.US	ShiftPixy Inc	20241024	8.51	8.85	7.52	7.62	131371	7.62	down	down	correct
PKBK.US	Parke Bancorp Inc	20241024	20.97	21.1	20.84	21.03	15276	21.03	up	up	correct
PKOH.US	Park	20241024	28.805	28.805	28.6	28.63	15444	28.63	down	up	incorrect
PLAB.US	Photronics Inc	20241024	23.43	23.48	23.015	23.19	316389	23.19	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20241024	34.36	36.89	34.32	36.86	1501421	36.86	up	up	correct
PLBC.US	Plumas Bancorp	20241024	41.6301	42.85	41.62	42.16	5955	42.16	up	up	correct
PLBY.US	PLBY Group Inc	20241024	0.82	0.8238	0.736	0.7911	530991	0.7911	down	up	incorrect
PLCE.US	The Children's Place Inc	20241024	11.13	11.75	10.82	11.15	371133	11.15	up	up	correct
PLL.US	Piedmont Lithium Inc	20241024	11.51	12.47	11.15	12.44	948469	12.44	up	up	correct
PLMR.US	Palomar Holdings Inc	20241024	94.67	95.29	94.27	94.57	122308	94.57	down	up	incorrect
PLPC.US	Preformed Line Products Company	20241024	126	126.2876	125.19	125.19	9552	125.19	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20241024	14.21	14.29	13.57	13.68	365055	13.68	down	down	correct
PLSE.US	Pulse Biosciences Inc	20241024	16.85	18.085	16.825	17.92	138551	17.92	up	up	correct
PLTK.US	Playtika Holding Corp	20241024	7.65	7.705	7.59	7.6	344833	7.6	down	down	correct
PLUG.US	Plug Power Inc	20241024	2.1	2.18	2.06	2.13	35856832	2.13	up	up	correct
PLUS.US	ePlus inc	20241024	97.9	98.58	97.41	97.64	130679	97.64	down	down	correct
PLXS.US	Plexus Corp	20241024	138.03	153.6	138.03	144.89	493566	144.89	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20241024	8.48	8.6	8.475	8.59	783766	8.59	up	up	correct
PMAAX.US	PMAAX	20241024	10.38	10.38	10.38	10.38	0	10.38
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20241024	1.8	1.8	1.76	1.79	15026	1.79	down	down	correct
PMD.US	Psychemedics Corporation	20241024	2.31	2.32	2.31	2.311	3061	2.311	up	up	correct
PMFLX.US	PMFLX	20241024	10.38	10.38	10.38	10.38	0	10.38
PMT.US	PC	20241024	20.71	20.7999	20.5421	20.66	40083	20.66	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20241024	22.06	23.5	22.06	23.11	31933	23.11	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20241024	1.63	1.7099	1.63	1.66	135263	1.66	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20241024	1.81	1.855	1.67	1.71	59675	1.71	down	up	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20241024	102.42	103.47	101.2	103.11	308887	103.11	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20241024	24.775	24.876	24.775	24.85	13400	24.85	up	down	incorrect
PNNT.US	PennantPark Investment Corporation	20241024	6.98	7.03	6.965	7.03	297212	7.03	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20241024	166.56	170.22	162.1165	170.1	3821	170.1	up	up	correct
PNTG.US	The Pennant Group Inc	20241024	34.34	34.82	33.155	33.31	194455	33.31	down	down	correct
POAI.US	Predictive Oncology Inc	20241024	0.6959	0.7149	0.6801	0.7133	104893	0.7133	up	up	correct
PODD.US	Insulet Corporation	20241024	235.41	238.52	235.0501	237.63	233887	237.63	up	up	correct
POLA.US	Polar Power Inc	20241024	0.454	0.464	0.43	0.4399	143950	0.4399	down	down	correct
POOL.US	Pool Corporation	20241024	380	380	366.51	377.33	644066	377.33	down	up	incorrect
POWI.US	Power Integrations Inc	20241024	62.48	62.9	61.7	62.42	295660	62.42	down	down	correct
POWL.US	Powell Industries Inc	20241024	255.56	258.9699	248.53	249.71	292156	249.71	down	up	incorrect
POWW.US	AMMO Inc	20241024	1.12	1.14	1.08	1.09	737779	1.09	down	up	incorrect
POWWP.US	AMMO Inc	20241024	21.3	21.65	21.17	21.26	4800	21.26	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20241024	25.12	25.23	23.895	25.01	683779	25.01	down	down	correct
PPBT.US	Purple Biotech Ltd	20241024	5	5.0399	4.5	4.5228	40963	4.5228	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20241024	45.94	46.59	45.73	46.55	873775	46.55	up	up	correct
PPIH.US	Perma	20241024	13.01	13.04	12.55	12.745	22533	12.745	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20241024	6.1	6.29	6.0301	6.28	38467	6.28	up	up	correct
PPTA.US	Midas Gold Corp.	20241024	10.25	10.285	9.67	9.9	331265	9.9	down	up	incorrect
PRAA.US	PRA Group Inc	20241024	19.47	19.98	19.15	19.21	329267	19.21	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20241024	72.45	73.395	70.385	70.51	122510	70.51	down	up	incorrect
PRCH.US	Porch Group Inc	20241024	1.29	1.38	1.29	1.34	436143	1.34	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20241024	67.37	70.33	66.78	66.83	819736	66.83	down	down	correct
PRDEX.US	PREDEX Funds	20241024	23.4	23.4	23.4	23.4	0	23.4
PRDO.US	Perdoceo Education Corporation	20241024	21.43	21.5	21.13	21.27	312555	21.27	down	down	correct
PRFX.US	PainReform Ltd	20241024	0.7	0.7353	0.67	0.7	119215	0.7
PRGS.US	Progress Software Corporation	20241024	65.08	65.27	64.7	65.12	297579	65.12	up	up	correct
PRIM.US	Primoris Services Corporation	20241024	61.54	61.86	60.765	61.34	279748	61.34	down	down	correct
PRIVX.US	Sharespost 100 Fund	20241024	39.56	39.56	39.56	39.56	0	39.56
PRLD.US	Prelude Therapeutics Incorporated	20241024	1.67	1.67	1.55	1.55	346365	1.55	down	down	correct
PRLVX.US	PRLVX	20241024	38.87	38.87	38.87	38.87	0	38.87
PROC.US	Procaps Group S.A. Ordinary Shares	20241024	1.88	1.88	1.88	1.88	187	1.88
PROCW.US	Procaps Group S.A. Warrants	20241024	0.025	0.025	0.024	0.024	7338	0.024	down	down	correct
PROF.US	Profound Medical Corp	20241024	7.275	7.3393	7.19	7.21	22194	7.21	down	down	correct
PROV.US	Provident Financial Holdings Inc	20241024	15.31	15.63	15.31	15.6	8405	15.6	up	up	correct
PTC.US	PTC Inc	20241024	184.73	184.8	182.49	183.63	531886	183.63	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20241024	2.3832	2.3832	2.27	2.305	16615	2.305	down	down	correct
PRPL.US	Purple Innovation Inc	20241024	0.9226	0.9374	0.8909	0.8965	264880	0.8965	down	down	correct
PRPO.US	Precipio Inc	20241024	6.42	6.7	6.31	6.35	30779	6.35	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20241024	3.52	3.55	3.35	3.45	805974	3.45	down	down	correct
PRTA.US	Prothena Corporation plc	20241024	16.82	17.06	16.26	16.27	454275	16.27	down	down	correct
PRTC.US	PureTech Health plc	20241024	21.69	21.69	20.5827	20.5827	946	20.5827	down	down	correct
PRTG.US	Portage Biotech Inc	20241024	5.65	6.99	5.42	6.18	262164	6.18	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20241024	5.7	5.72	5.33	5.34	35574	5.34	down	down	correct
PRTS.US	CarParts.com Inc	20241024	0.7202	0.7241	0.68	0.6841	497204	0.6841	down	down	correct
PRVA.US	Privia Health Group Inc	20241024	17.57	17.81	17.4	17.48	551033	17.48	down	down	correct
PSA.US	PQ	20241024	18.88	18.88	18.6501	18.88	2517	18.88
PSEC.US	Prospect Capital Corporation	20241024	5.29	5.35	5.28	5.34	2181039	5.2799	up	up	correct
PSHG.US	Performance Shipping Inc	20241024	2.04	2.11	2	2.06	100500	2.06	up	up	correct
PSMT.US	PriceSmart Inc	20241024	92.19	93.21	91.36	92.9	111656	92.9	up	up	correct
PSNL.US	Personalis Inc	20241024	4.76	4.8489	4.69	4.7	223115	4.7	down	up	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20241024	18.05	18.05	18.05	18.05	0	18.05
PSTV.US	Plus Therapeutics Inc	20241024	1.41	1.41	1.34	1.3501	8049	1.3501	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20241024	2.5	2.51	2.41	2.42	422572	2.42	down	down	correct
PT.US	Pintec Technology Holdings Limited	20241024	1.01	1.01	1	1	932	1	down	up	incorrect
PTCT.US	PTC Therapeutics Inc	20241024	42.7	43.4	41.07	41.4	1287179	41.4	down	down	correct
PTDEX.US	PREDEX	20241024	23.47	23.47	23.47	23.47	0	23.47
PTEN.US	Patterson	20241024	8.1	8.18	7.53	7.97	15640770	7.97	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20241024	46.71	47.2999	46.34	46.95	283761	46.95	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20241024	0.6801	0.6951	0.6387	0.6403	22512	0.6403	down	up	incorrect
PTLO.US	Portillo's Inc. Class A Common Stock	20241024	12.51	12.91	12.41	12.88	1142863	12.88	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20241024	18.47	18.495	18.351	18.38	19538	18.38	down	down	correct
PTON.US	Peloton Interactive Inc	20241024	6.27	6.39	6.045	6.14	18246039	6.14	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20241024	0.33	0.376	0.33	0.361	289400	0.361	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20241024	15.52	15.98	15.24	15.46	21840	15.46	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20241024	11.65	11.65	11.5	11.63	116206	11.63	down	down	correct
PUBM.US	PubMatic Inc	20241024	15.03	15.2	14.755	14.84	212333	14.84	down	down	correct
PUCK.US	Goal Acquisitions Corp	20241024	11.01	11.01	11.01	11.01	0	11.01
PUCKU.US	Goal Acquisitions Corp	20241024	10.85	10.85	10.85	10.85	0	10.85
PULM.US	Pulmatrix Inc	20241024	2.06	2.06	2	2	3923	2	down	down	correct
PVBC.US	Provident Bancorp Inc	20241024	10.748	10.78	10.584	10.77	17135	10.77	up	up	correct
PWDEX.US	PREDEX	20241024	23.47	23.47	23.47	23.47	0	23.47
PWOD.US	Penns Woods Bancorp Inc	20241024	25.01	25.75	24.65	25.75	25692	25.75	up	up	correct
PWP.US	Perella Weinberg Partners	20241024	20.87	21.18	20.495	20.53	319813	20.53	down	up	incorrect
PXLW.US	Pixelworks Inc	20241024	0.7498	0.7713	0.7278	0.763	100178	0.763	up	up	correct
PXS.US	Pyxis Tankers Inc	20241024	4.7	4.7	4.5598	4.61	17728	4.61	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20241024	24.9701	24.9701	24.9701	24.9701	0	24.9701
PXSAW.US	Pyxis Tankers Inc	20241024	0.6616	0.7499	0.6516	0.7499	901	0.7499	up	up	correct
PYCR.US	Paycor HCM Inc. Common Stock	20241024	14.19	14.43	14.14	14.31	593241	14.31	up	down	incorrect
PYPD.US	PolyPid Ltd	20241024	3.33	3.565	3.3	3.474	4600	3.474	up	up	correct
PYPL.US	PayPal Holdings Inc	20241024	81.235	82.48	80.92	81.39	7398800	81.39	up	down	incorrect
PYXS.US	Pyxis Oncology Inc.	20241024	3.62	3.79	3.6	3.75	512524	3.75	up	up	correct
PZZA.US	Papa John's International Inc	20241024	51.53	51.83	50.36	50.73	691853	50.73	down	down	correct
QCOM.US	QUALCOMM Incorporated	20241024	166.61	168.94	165.53	168.1	4933426	168.1	up	up	correct
QCRH.US	QCR Holdings Inc	20241024	79.75	80.29	77.595	78.16	84995	78.16	down	down	correct
QDEL.US	Quidel Corporation	20241024	39.08	39.85	38.675	38.79	306146	38.79	down	down	correct
QFIN.US	360 DigiTech Inc	20241024	33.93	34.16	33.05	33.46	862485	33.46	down	down	correct
QH.US	Quhuo Limited	20241024	1.48	1.49	1.42	1.47	45180	1.47	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20241024	2.74	2.848	2.66	2.66	48822	2.66	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20241024	0.1904	0.2	0.0751	0.1081	84534398	0.1081	down	down	correct
QLYS.US	Qualys Inc	20241024	122.48	122.645	119.71	119.92	504323	119.92	down	down	correct
QMCO.US	Quantum Corporation	20241024	5.4	5.85	4.8903	5.29	71990	5.29	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20241024	0.7242	0.84	0.711	0.8318	1015830	0.8318	up	down	incorrect
QNST.US	QuinStreet Inc	20241024	18.43	18.485	18.19	18.29	208535	18.29	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20241024	25.38	25.38	25.17	25.29	61400	25.29	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20241024	8.2	8.28	8.06	8.19	31179	8.19	down	down	correct
QRTEA.US	Qurate Retail Inc	20241024	0.561	0.57	0.552	0.5685	778027	0.5685	up	up	correct
QRTEB.US	Qurate Retail Inc	20241024	3.6	3.6	3.48	3.48	1113	3.48	down	up	incorrect
QRTEP.US	Qurate Retail Inc	20241024	39.61	39.7	38.91	39	29400	39	down	down	correct
QRVO.US	Qorvo Inc	20241024	100.96	101.265	98.91	99.53	1013400	99.53	down	down	correct
QSI.US	Quantum	20241024	0.79	0.8099	0.763	0.7755	460809	0.7755	down	down	correct
QSIAW.US	Quantum	20241024	0.07	0.07	0.07	0.07	720	0.07
QTRX.US	Quanterix Corporation	20241024	12.4	12.48	12.07	12.21	564307	12.21	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20241024	1.09	1.13	1.04	1.1	1908167	1.1	up	up	correct
QUIK.US	QuickLogic Corporation	20241024	8.33	8.64	8.255	8.41	69915	8.41	up	up	correct
QURE.US	uniQure N.V	20241024	6.46	6.55	6.11	6.48	453424	6.48	up	up	correct
RAIL.US	FreightCar America Inc	20241024	12.91	14.45	12.77	14.09	821266	14.09	up	up	correct
RAND.US	Rand Capital Corporation	20241024	17.0317	17.0317	16.4101	16.4101	729	16.4101	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20241024	2.5	2.605	2.37	2.39	743925	2.39	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20241024	1.74	1.815	1.7	1.77	215496	1.77	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20241024	54.51	55.225	54.19	54.82	446818	54.82	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20241024	2.85	2.98	2.84	2.865	52492	2.865	up	up	correct
RBB.US	RBB Bancorp	20241024	23.03	23.03	22.545	22.71	21015	22.71	down	down	correct
RBBN.US	Ribbon Communications Inc	20241024	3.48	3.765	3.48	3.71	773872	3.71	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20241024	67.86	68.66	67.245	68.18	13406	68.18	up	up	correct
RBCN.US	Rubicon Technology Inc	20241024	1.25	1.25	1.25	1.25	200	1.25
RBKB.US	Rhinebeck Bancorp Inc	20241024	8.91	9.22	8.81	8.9	9804	8.9	down	down	correct
RCAT.US	Red Cat Holdings Inc	20241024	2.75	2.84	2.685	2.72	574395	2.72	down	down	correct
RCEL.US	AVITA Medical Inc	20241024	10.48	10.52	10.115	10.13	46225	10.13	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20241024	9.73	9.73	9.73	9.73	0	9.73
RCICX.US	Resource Credit Income Fund Class C	20241024	9.84	9.84	9.84	9.84	0	9.84
RCIIX.US	Resource Credit Income Fund Class I Shar	20241024	9.74	9.74	9.74	9.74	0	9.74
RCILX.US	RCILX	20241024	9.73	9.73	9.73	9.73	0	9.73
RCIWX.US	Resource Credit Income Fund Class W Shar	20241024	9.72	9.72	9.72	9.72	0	9.72
RCKT.US	Rocket Pharmaceuticals Inc	20241024	17.59	17.8627	17	17.22	566273	17.22	down	down	correct
RCKY.US	Rocky Brands Inc	20241024	27.32	27.47	26.86	26.89	26099	26.89	down	down	correct
RCM.US	R1 RCM Inc	20241024	14.24	14.25	14.24	14.24	1076529	14.24
RCMT.US	RCM Technologies Inc	20241024	21.12	21.15	20.89	21.05	24813	21.05	down	down	correct
RCON.US	Recon Technology Ltd	20241024	3.3	3.36	3.29	3.36	5241	3.36	up	down	incorrect
RDCM.US	RADCOM Ltd	20241024	10.53	10.9	10.43	10.59	11006	10.59	up	up	correct
RDFN.US	Redfin Corporation	20241024	10.3	10.55	9.98	10.02	4253644	10.02	down	up	incorrect
RDHL.US	RedHill Biopharma Ltd	20241024	8.02	8.02	7.8	7.99	8148	7.99	down	down	correct
RDI.US	Reading International Inc	20241024	1.45	1.45	1.42	1.45	15421	1.45
RDIB.US	Reading International Inc	20241024	7	7.4	6.68	7.076	17022	7.076	up	up	correct
RDNT.US	RadNet Inc	20241024	67.85	68.655	65.57	66.24	502870	66.24	down	down	correct
RDUS.US	Radius Health Inc	20241024	17.17	17.62	15.64	16.34	170500	16.34	down	down	correct
RDVT.US	Red Violet Inc	20241024	29.12	29.2352	28.5601	28.7	20925	28.7	down	down	correct
RDWR.US	Radware Ltd	20241024	22.38	22.44	21.97	22.29	71465	22.29	down	down	correct
REAL.US	The RealReal Inc	20241024	2.98	3.015	2.885	2.97	1356501	2.97	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20241024	5.18	5.285	5.14	5.16	308388	5.16	down	down	correct
REE.US	REE Automotive Ltd.	20241024	8.02	8.4402	7.9	8.37	77133	8.37	up	down	incorrect
REED.US	Reed's Inc	20241024	1.18	1.19	0.59	1.18	18400	1.18
REFR.US	Research Frontiers Incorporated	20241024	2.1	2.11	2.07	2.07	18051	2.07	down	down	correct
REG.US	Regency Centers Corporation	20241024	72.03	72.61	71.8	72	617490	72	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20241024	945.71	952.02	928.5	928.9	523400	928.9	down	up	incorrect
REKR.US	Rekor Systems Inc	20241024	1.1	1.14	1.09	1.09	648988	1.09	down	down	correct
RELI.US	Reliance Global Group Inc	20241024	2.29	2.46	2.24	2.4	76763	2.4	up	up	correct
RELIW.US	Reliance Global Group Inc	20241024	0.0502	0.0502	0.035	0.0502	16	0.0502
RELL.US	Richardson Electronics Ltd	20241024	13.8	13.82	13.68	13.81	44292	13.81	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20241024	14.44	14.62	14.28	14.48	1218345	14.48	up	up	correct
REPL.US	Replimune Group Inc	20241024	12.02	12.29	11.79	11.96	346416	11.96	down	down	correct
RETO.US	ReTo Eco	20241024	1.08	1.095	1.05	1.09	44039	1.09	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20241024	29.94	30.17	29.83	30.13	334686	30.13	up	down	incorrect
RFIL.US	RF Industries Ltd	20241024	4.14	4.25	4.12	4.25	48424	4.25	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20241024	4.65	4.89	4.58	4.58	16898	4.58	down	down	correct
RGCO.US	RGC Resources Inc	20241024	20.69	20.8945	20.488	20.68	5986	20.68	down	down	correct
RGEN.US	Repligen Corporation	20241024	138.63	138.63	134.89	135.18	515226	135.18	down	down	correct
RGLD.US	Royal Gold Inc	20241024	152.21	152.25	147.84	151.15	289527	151.15	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20241024	1.48	1.4996	1.41	1.43	135099	1.43	down	down	correct
RGNX.US	REGENXBIO Inc	20241024	9.87	9.87	9.4	9.58	369899	9.58	down	down	correct
RILYM.US	RILYM	20241024	23.345	23.67	23.3	23.67	21900	23.67	up	up	correct
RGP.US	Resources Connection Inc	20241024	8.24	8.305	8.15	8.26	250076	8.26	up	up	correct
RIBT.US	RiceBran Technologies	20241024	0.0052	0.0055	0.0045	0.0055	8911	0.0055	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20241024	43.31	43.673	42.835	43.25	32716	43.25	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20241024	14.67	14.88	14.42	14.43	44031	14.43	down	down	correct
RILY.US	B. Riley Financial Inc	20241024	5.79	6.03	5.66	5.93	964791	5.93	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20241024	17.57	17.89	17.4	17.85	21000	17.85	up	up	correct
RILYN.US	B. Riley Financial Inc	20241024	12.22	12.32	11.92	12.31	21300	12.31	up	up	correct
RILYP.US	B. Riley Financial Inc	20241024	9.17	9.3	8.63	9	20062	8.5774	down	up	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20241024	10.05	10.26	9.94	10.203	48700	10.203	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20241024	9.5	9.85	9.5	9.79	41000	9.79	up	down	incorrect
RIOT.US	Riot Blockchain Inc	20241024	10	10.4479	9.88	10.19	23849711	10.19	up	down	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20241024	10.3899	10.83	10.26	10.43	33208371	10.43	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20241024	4.23	4.47	3.886	4.3065	72099	4.3065	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20241024	11.005	12.085	11.005	11.19	16684240	11.19	up	up	correct
RLAY.US	Relay Therapeutics Inc	20241024	6.35	6.41	6.02	6.19	1081034	6.19	down	up	incorrect
RLMD.US	Relmada Therapeutics Inc	20241024	3.59	3.7	3.54	3.63	66512	3.63	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20241024	1.05	1.06	0.9918	0.9929	85155	0.9929	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20241024	12.887	13.2	12.8	13.2	11488	13.2	up	up	correct
RMBL.US	RumbleON Inc	20241024	5.0832	5.0832	4.905	4.99	34240	4.99	down	down	correct
RMBS.US	Rambus Inc	20241024	41.88	42.09	41.4	42.04	951217	42.04	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20241024	2.75	2.7899	2.555	2.77	446553	2.77	up	up	correct
RMNI.US	Rimini Street Inc	20241024	1.73	1.805	1.7	1.73	534607	1.73
RMR.US	The RMR Group Inc	20241024	24.84	24.98	24.74	24.81	33626	24.3574	down	down	correct
RMTI.US	Rockwell Medical Inc	20241024	3.58	3.65	3.52	3.61	306946	3.61	up	up	correct
RNA.US	Avidity Biosciences Inc	20241024	45.47	46.2857	44.75	45.15	417530	45.15	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20241024	0.66	0.6969	0.63	0.6496	507058	0.6496	down	down	correct
RNLX.US	Renalytix Plc	20241024	0.1677	0.185	0.151	0.1521	19147	0.1521	down	down	correct
RNST.US	Renasant Corporation	20241024	33.97	34.26	33.33	33.64	447358	33.64	down	down	correct
RNW.US	Renew Energy Global PLC	20241024	5.98	6	5.94	5.98	495874	5.98
RNWWW.US	ReNew Energy Global plc Warrant	20241024	0.272	0.315	0.253	0.274	4600	0.274	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20241024	0.99	1	0.7736	0.93	64962	0.93	down	down	correct
ROAD.US	Construction Partners Inc	20241024	81.75	81.87	78.79	79.06	400279	79.06	down	down	correct
ROCK.US	Gibraltar Industries Inc	20241024	65.18	65.43	64.86	65.37	127570	65.37	up	down	incorrect
ROIC.US	Retail Opportunity Investments Corp	20241024	15.48	16.02	15.48	15.86	1223048	15.86	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20241024	11.602	11.815	11.5148	11.8	2649099	11.8	up	up	correct
ROKU.US	Roku Inc	20241024	74	74.76	73.55	74.04	2287619	74.04	up	up	correct
ROOT.US	Root Inc	20241024	39.69	40.6	38.32	38.83	108944	38.83	down	down	correct
ROST.US	Ross Stores Inc	20241024	145.53	146.37	143.71	144.38	1573600	144.38	down	down	correct
RPAY.US	Repay Holdings Corporation	20241024	7.82	7.82	7.58	7.61	456642	7.61	down	down	correct
RPD.US	Rapid7 Inc	20241024	38.53	38.94	38.235	38.67	324627	38.67	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20241024	0.9	0.912	0.87	0.9099	219212	0.9099	up	up	correct
RPRX.US	Royalty Pharma plc	20241024	27.24	27.45	27.185	27.28	1591006	27.28	up	down	incorrect
RPTX.US	Repare Therapeutics Inc	20241024	3.44	3.47	3.275	3.37	39911	3.37	down	down	correct
RRBI.US	Red River Bancshares Inc	20241024	51.325	52.37	51.06	52.37	15728	52.37	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20241024	5.99	6.09	5.822	5.89	176197	5.89	down	down	correct
RRR.US	Red Rock Resorts Inc	20241024	50.64	51.485	50.56	51.22	364535	51.22	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20241024	5.72	6.09	5.4301	5.67	113229	5.67	down	up	incorrect
RSSS.US	Research Solutions Inc	20241024	2.64	2.775	2.64	2.65	22811	2.65	up	up	correct
RSVR.US	Reservoir Media Inc	20241024	8.42	8.58	8.13	8.15	50692	8.15	down	up	incorrect
RSVRW.US	Reservoir Media Management Inc	20241024	1.271	1.271	1.15	1.15	800	1.15	down	up	incorrect
RUN.US	Sunrun Inc	20241024	14.07	14.27	13.654	14	6054466	14	down	down	correct
RUSHA.US	Rush Enterprises Inc	20241024	52.84	53.26	52.57	53.09	247100	53.09	up	up	correct
RUSHB.US	Rush Enterprises Inc	20241024	46	46.28	45.79	46.12	14704	46.12	up	up	correct
RVMD.US	Revolution Medicines Inc	20241024	48.3	49.62	47.02	47.25	1539672	47.25	down	down	correct
RVNC.US	Revance Therapeutics Inc	20241024	5.29	5.355	5.245	5.3	779303	5.3	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20241024	1.25	1.27	1.1	1.14	326484	1.14	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20241024	0.125	0.125	0.11	0.1211	4184	0.1211	down	down	correct
RVSB.US	Riverview Bancorp Inc	20241024	4.61	4.63	4.55	4.63	20855	4.63	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20241024	10.49	10.54	10.08	10.4	625300	10.4	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20241024	6.45	6.45	6.195	6.36	2934483	6.36	down	down	correct
RXST.US	RxSight Inc. Common Stock	20241024	48.85	50.24	48.85	49.57	237115	49.57	up	down	incorrect
RXT.US	Rackspace Technology Inc	20241024	2.53	2.53	2.45	2.52	203717	2.52	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20241024	45.42	45.71	44.375	44.59	971585	44.59	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20241024	48.62	49.77	48.42	49.71	302084	49.71	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20241024	24.98	24.98	24.802	24.96	56100	24.96	down	down	correct
RZLT.US	Rezolute Inc	20241024	5.34	5.54	5.2501	5.54	343568	5.54	up	up	correct
SABR.US	Sabre Corporation	20241024	3.79	3.79	3.6401	3.68	2928998	3.68	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20241024	2.75	2.795	2.6116	2.69	26406	2.69	down	up	incorrect
SABSW.US	SAB Biotherapeutics Inc	20241024	0.05	0.0588	0.05	0.0501	3101	0.0501	up	down	incorrect
SAFT.US	Safety Insurance Group Inc	20241024	80.035	80.42	79.84	80.3	38144	80.3	up	up	correct
SAGE.US	Sage Therapeutics Inc	20241024	7.68	7.95	7.57	7.85	660206	7.85	up	up	correct
SAIA.US	Saia Inc	20241024	414.8	419.33	410.945	414.43	825302	414.43	down	down	correct
SALM.US	Salem Media Group Inc	20241024	0.2408	0.26	0.23	0.2598	16351	0.2598	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20241024	17.47	17.52	17.11	17.11	19006	17.11	down	down	correct
SANA.US	Sana Biotechnology Inc	20241024	3.8	3.82	3.695	3.81	832339	3.81	up	down	incorrect
SANM.US	Sanmina Corporation	20241024	66.32	67.135	65.855	66.84	305781	66.84	up	down	incorrect
SANW.US	S&W Seed Company	20241024	2.54	2.5465	2.22	2.35	22295	2.35	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20241024	32.39	32.8	32.18	32.62	961449	32.62	up	up	correct
SATS.US	EchoStar Corporation	20241024	25.34	25.68	24.83	24.95	790460	24.95	down	up	incorrect
SAVA.US	Cassava Sciences Inc	20241024	28.06	28.29	26.9538	27.29	965239	27.29	down	down	correct
SBAC.US	SBA Communications Corporation	20241024	242.85	246.32	242.85	246.07	787502	246.07	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20241024	26.94	27.15	26.54	27.07	334871	27.07	up	up	correct
SBET.US	Sharplink Gaming Ltd	20241024	0.78	0.78	0.66	0.76	58200	0.76	down	down	correct
SBFG.US	SB Financial Group Inc	20241024	19.55	20.25	19.55	20.25	9861	20.25	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20241024	16.37	16.53	16.07	16.31	207054	16.31	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20241024	19.25	19.35	19.12	19.24	1280324	19.24	down	down	correct
SBNY.US	Signature Bank	20241024	1.7	1.7	1.17	1.54	95000	1.54	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20241024	18.99	19.22	18.97	19.01	1780188	19.01	up	up	correct
SBSI.US	Southside Bancshares Inc	20241024	32.22	32.85	31.52	32.75	182907	32.75	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20241024	4.67	4.74	4.66	4.72	11147	4.72	up	down	incorrect
SBUX.US	Starbucks Corporation	20241024	97.69	99.42	96.85	97.15	9828600	97.15	down	down	correct
SCHL.US	Scholastic Corporation	20241024	25.12	25.14	24.62	24.68	200161	24.68	down	down	correct
SCKT.US	Socket Mobile Inc	20241024	1.37	1.3899	1.24	1.24	44650	1.24	down	down	correct
SCOR.US	comScore Inc	20241024	6.05	6.6027	5.1701	5.7814	79342	5.7814	down	down	correct
SCPH.US	scPharmaceuticals Inc	20241024	4.37	4.41	4.0601	4.18	339091	4.18	down	down	correct
SCPS.US	Scopus BioPharma Inc	20241024	0.0018	0.0018	0.0018	0.0018	0	0.0018
SCSC.US	ScanSource Inc	20241024	45.71	46.29	45.06	45.17	162656	45.17	down	down	correct
SCVL.US	Shoe Carnival Inc	20241024	36.32	36.62	35.415	35.59	189936	35.59	down	down	correct
SCWX.US	SecureWorks Corp	20241024	8.38	8.4	8.36	8.4	863667	8.4	up	up	correct
SCYX.US	SCYNEXIS Inc	20241024	1.48	1.49	1.42	1.45	125119	1.45	down	up	incorrect
SDGR.US	Schrödinger Inc	20241024	18.36	18.42	17.56	17.71	534045	17.71	down	down	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20241024	4.68	4.8715	4.565	4.72	304504	4.72	up	up	correct
SEAC.US	SeaChange International Inc	20241024	6.41	6.41	6.41	6.41	300	6.41
SEAT.US	Vivid Seats Inc. Class A Common Stock	20241024	3.9	3.97	3.8245	3.94	872680	3.94	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20241024	0.193	0.193	0.193	0.193	0	0.193
SEDG.US	SolarEdge Technologies Inc	20241024	15.07	15.38	14.82	15.255	3874049	15.255	up	up	correct
SEED.US	Origin Agritech Limited	20241024	2.945	2.945	2.71	2.84	42501	2.84	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20241024	1.06	1.25	1.06	1.18	5111	1.18	up	up	correct
SEER.US	Seer Inc	20241024	1.85	1.865	1.82	1.85	131572	1.85
SEIC.US	SEI Investments Company	20241024	74	75.97	72.496	74.41	2180859	74.41	up	up	correct
SELF.US	Global Self Storage Inc	20241024	5.1	5.15	5	5.09	12842	5.09	down	down	correct
SENEA.US	Seneca Foods Corporation	20241024	61.47	62.58	61.4	62.36	16962	62.36	up	up	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20241024	7.01	7.3	7	7.01	23353	7.01
SFBC.US	Sound Financial Bancorp Inc	20241024	54.2	54.2	54.2	54.2	717	54.2
SFBS.US	ServisFirst Bancshares Inc	20241024	84.43	85.43	83.36	85.01	186576	85.01	up	down	incorrect
SFIX.US	Stitch Fix Inc	20241024	2.9	2.9	2.824	2.83	1343193	2.83	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20241024	118.11	119.316	117.95	118.78	2094818	118.78	up	up	correct
SFNC.US	Simmons First National Corporation	20241024	23.33	23.5	22.975	23.45	490421	23.45	up	up	correct
SFST.US	Southern First Bancshares Inc	20241024	38.24	38.3466	37.5	37.79	11508	37.79	down	down	correct
SGA.US	Saga Communications Inc	20241024	14.14	14.27	14.14	14.25	5819	14.25	up	up	correct
SGBX.US	SG Blocks Inc	20241024	1.25	1.2683	1	1.05	426612	1.05	down	down	correct
SGC.US	Superior Group of Companies Inc	20241024	14.75	14.93	14.58	14.8	47777	14.8	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20241024	5.43	5.52	5.17	5.24	111698	5.24	down	down	correct
SGMA.US	SigmaTron International Inc	20241024	2.77	2.84	2.74	2.84	15574	2.84	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20241024	14.51	14.82	13.95	14.61	573224	14.61	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20241024	1.63	1.76	1.43	1.49	16857131	1.49	down	down	correct
SGRP.US	SPAR Group Inc	20241024	2.41	2.43	2.41	2.41	39340	2.41
SGRY.US	Surgery Partners Inc	20241024	31.58	31.98	30.78	30.87	510336	30.87	down	down	correct
SHBI.US	Shore Bancshares Inc	20241024	14.44	14.52	14.25	14.44	132226	14.44
SHC.US	Sotera Health Company	20241024	15.56	15.68	15.45	15.46	596802	15.46	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20241024	15.13	15.93	14.9	15.06	302580	15.06	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20241024	9.87	9.93	9.66	9.8	136200	9.8	down	up	incorrect
SHLS.US	Shoals Technologies Group Inc	20241024	4.92	5.16	4.92	5.12	3203591	5.12	up	up	correct
SHO.US	PI	20241024	21.4	21.54	21.38	21.5	15118	21.5	up	up	correct
SHOO.US	Steven Madden Ltd	20241024	45.42	45.6	45.15	45.43	463149	45.43	up	up	correct
SHYF.US	The Shyft Group Inc	20241024	11.38	12.0295	11.17	11.63	327534	11.63	up	up	correct
SIBN.US	SI	20241024	12.82	12.97	12.55	12.61	335634	12.61	down	down	correct
SIEB.US	Siebert Financial Corp	20241024	2.53	2.65	2.3401	2.58	58603	2.58	up	up	correct
SIFY.US	Sify Technologies Limited	20241024	3.54	3.56	3.21	3.28	187446	3.28	down	down	correct
SIGA.US	SIGA Technologies Inc	20241024	6.6	6.75	6.52	6.59	359628	6.59	down	down	correct
SIGI.US	Selective Insurance Group Inc	20241024	95.31	95.64	93.55	93.57	295105	93.57	down	up	incorrect
SIGIP.US	Selective Insurance Group Inc	20241024	19.7	19.94	19.7	19.78	6700	19.78	up	up	correct
SILC.US	Silicom Ltd	20241024	13.25	13.36	13.03	13.3373	8014	13.3373	up	down	incorrect
SIMO.US	Silicon Motion Technology Corporation	20241024	56.14	56.44	55.79	56.24	87926	56.24	up	up	correct
SINT.US	Sintx Technologies Inc	20241024	3.31	3.38	3.12	3.18	27366	3.18	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20241024	26.89	26.94	26.26	26.53	4447100	26.53	down	down	correct
SISI.US	Shineco Inc	20241024	0.1602	0.1631	0.138	0.15	1180153	0.15	down	down	correct
SITM.US	SiTime Corporation	20241024	184.82	185.7	179.5	181.15	112301	181.15	down	down	correct
SJ.US	Scienjoy Holding Corporation	20241024	0.885	0.94	0.885	0.94	6527	0.94	up	up	correct
SKIN.US	The Beauty Health Company	20241024	1.69	1.78	1.645	1.7	984041	1.7	up	up	correct
SKYT.US	SkyWater Technology Inc	20241024	10.05	10.39	10.03	10.23	270380	10.23	up	up	correct
SKYW.US	SkyWest Inc	20241024	93.53	94	92.27	92.81	334450	92.81	down	down	correct
SLAB.US	Silicon Laboratories Inc	20241024	111.33	113.65	109.08	113.39	205905	113.39	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20241024	5.64	5.79	5.46	5.59	236628	5.59	down	down	correct
SNY.US	Sanofi	20241024	53.22	53.23	50	52.05	3306311	52.05	down	down	correct
SLGL.US	Sol	20241024	0.68	0.68	0.646	0.6502	27303	0.6502	down	down	correct
SLGN.US	Silgan Holdings Inc	20241024	50.91	51.385	50.8	50.95	235497	50.95	up	up	correct
SLM.US	SLM Corporation	20241024	21.83	22.57	21.54	22.21	4783036	22.21	up	down	incorrect
SLMBP.US	SLM Corporation	20241024	74.1	74.23	73.7	73.79	4600	73.79	down	down	correct
SLN.US	Silence Therapeutics plc	20241024	18.08	18.41	17.82	17.97	112598	17.97	down	down	correct
SLNG.US	Stabilis Solutions Inc	20241024	4.748	4.748	4.55	4.6	7607	4.6	down	down	correct
SLNH.US	Soluna Holdings Inc	20241024	4.13	4.32	4	4.07	92038	4.07	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20241024	10	11.75	10	11.57	46700	11.57	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20241024	53.02	54.3	51.9232	53.03	594923	53.03	up	down	incorrect
SLP.US	Simulations Plus Inc	20241024	34.5	34.76	30.26	30.96	718228	30.96	down	down	correct
SLRC.US	SLR Investment Corp	20241024	15.41	15.5	15.35	15.48	112003	15.48	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20241024	1.84	1.8656	1.7201	1.75	74926	1.75	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20241024	1.12	1.13	1.07	1.1	828616	1.1	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20241024	58.96	58.96	57.24	57.88	35180	57.88	down	down	correct
SMBK.US	SmartFinancial Inc	20241024	32.08	32.4	31.52	32.35	80821	32.35	up	up	correct
SMCI.US	Super Micro Computer Inc	20241024	45.665	47.24	45.63	46.23	23717730	46.23	up	down	incorrect
SMID.US	Smith	20241024	33.01	33.2	32.1	32.1	6057	32.1	down	down	correct
SMIT.US	Schmitt Industries Inc	20241024	0.021	0.021	0.021	0.021	0	0.021
SMLR.US	Semler Scientific Inc. Common Stock	20241024	26.74	27.79	26.4185	27.66	109714	27.66	up	up	correct
SMMT.US	Summit Therapeutics Inc	20241024	20.06	20.754	19.43	19.46	1418659	19.46	down	down	correct
SMPL.US	The Simply Good Foods Company	20241024	32.69	33.73	32.31	33.33	1590609	33.33	up	up	correct
SMSI.US	Smith Micro Software Inc	20241024	0.801	0.8597	0.8	0.839	189453	0.839	up	down	incorrect
SMTC.US	Semtech Corporation	20241024	44.82	45.02	43.9	44.11	979577	44.11	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20241024	32.01	32.5	31.1	31.55	58438	31.55	down	down	correct
SNAX.US	Stryve Foods Inc	20241024	0.881	0.9095	0.85	0.8874	75521	0.8874	up	up	correct
SNBR.US	Sleep Number Corporation	20241024	14.23	14.37	13.57	13.82	210759	13.82	down	up	incorrect
SNCR.US	Synchronoss Technologies Inc	20241024	10.67	11.29	10.51	11.05	67326	11.05	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20241024	24.8	25	24.75	24.84	18200	24.84	up	down	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20241024	12.63	12.92	12.32	12.33	684988	12.33	down	down	correct
SND.US	Smart Sand Inc	20241024	2.16	2.16	2.04	2.11	125432	2.11	down	down	correct
SNDL.US	Sundial Growers Inc	20241024	2.16	2.18	2.07	2.11	1699771	2.11	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20241024	19.28	19.32	18.77	18.99	813457	18.99	down	down	correct
SNES.US	SenesTech Inc	20241024	2.82	2.94	2.6601	2.8158	13207	2.8158	down	down	correct
SNEX.US	StoneX Group Inc	20241024	84.88	85.83	84.19	84.84	232098	84.84	down	down	correct
SNFCA.US	Security National Financial Corporation	20241024	9.75	9.75	9.6328	9.75	29059	9.75
SNGX.US	Soligenix Inc	20241024	3.59	3.75	3.51	3.72	65970	3.72	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20241024	2.86	2.98	2.74	2.9	58468	2.9	up	up	correct
SNPS.US	Synopsys Inc	20241024	497.07	500.65	491.12	495.25	662176	495.25	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20241024	3.14	3.24	3.11	3.1406	19303	3.1406	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20241024	0.59	0.62	0.5201	0.59	649451	0.59
SNT.US	Senstar Technologies Ltd.	20241024	1.48	1.49	1.4701	1.48	1675	1.48
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20241024	2.288	2.39	2.24	2.33	10668	2.33	up	down	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20241024	10.91	11.3	10.78	10.93	72141312	10.93	up	up	correct
SOHO.US	Sotherly Hotels Inc	20241024	1.41	1.5369	1.3621	1.37	246088	1.37	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20241024	18.64	18.64	18.64	18.64	4	18.64
SOHON.US	Sotherly Hotels Inc	20241024	18.59	18.59	18.58	18.58	385	18.58	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20241024	18.2	18.2	18.2	18.2	362	18.2
SOHU.US	Sohu.com Limited	20241024	14.01	14.08	13.74	13.81	80599	13.81	down	down	correct
SONM.US	Sonim Technologies Inc	20241024	3.75	3.8755	3.54	3.7	17243	3.7	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20241024	5.9	6.3571	5.74	6.25	50980	6.25	up	up	correct
SONO.US	Sonos Inc	20241024	12.56	12.756	12.48	12.7	1134060	12.7	up	down	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20241024	1.05	1.07	0.9857	0.99	94549	0.99	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20241024	3.27	3.42	3.27	3.38	7847	3.38	up	down	incorrect
SOTK.US	Sono	20241024	4.31	4.5	4.31	4.5	23603	4.5	up	up	correct
SPCB.US	SuperCom Ltd	20241024	3.35	3.43	3.35	3.4	34500	3.4	up	down	incorrect
SPFI.US	South Plains Financial Inc	20241024	34.37	34.37	31.01	33.8	23600	33.6486	down	down	correct
SPI.US	SPI Energy Co. Ltd	20241024	0.4325	0.45	0.42	0.421	338371	0.421	down	up	incorrect
TAKMX.US	TAKMX	20241024	8.58	8.58	8.58	8.58	0	8.58
SPNS.US	Sapiens International Corporation N.V	20241024	36.77	36.88	36.36	36.81	53872	36.81	up	up	correct
SPOK.US	Spok Holdings Inc	20241024	14.87	15.09	14.87	14.98	82221	14.98	up	up	correct
SPRB.US	Spruce Biosciences Inc	20241024	0.534	0.608	0.534	0.585	1007949	0.585	up	up	correct
SPRO.US	Spero Therapeutics Inc	20241024	1.27	1.27	1.23	1.26	57588	1.26	down	up	incorrect
SPSC.US	SPS Commerce Inc	20241024	189.68	192.61	189.615	190.98	200560	190.98	up	up	correct
SPT.US	Sprout Social Inc	20241024	27.5	27.88	27.15	27.33	418791	27.33	down	down	correct
SPTN.US	SpartanNash Company	20241024	21.36	21.38	20.99	21.32	300453	21.32	down	up	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20241024	2.5	2.6	2.495	2.53	148562	2.53	up	up	correct
SQFT.US	Presidio Property Trust Inc	20241024	0.6824	0.686	0.6579	0.68	4659	0.68	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20241024	14.69	14.69	14.26	14.27	5000	14.27	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20241024	12.25	12.49	12.2	12.33	469995	12.33	up	up	correct
SRAX.US	SRAX Inc	20241024	0.025	0.05	0.025	0.05	542	0.05	up	up	correct
SRCE.US	1st Source Corporation	20241024	59.76	59.76	58.61	59.49	87513	59.49	down	down	correct
SRCL.US	Stericycle Inc	20241024	60.98	60.99	60.83	60.87	484221	60.87	down	up	incorrect
SRDX.US	Surmodics Inc	20241024	38.22	38.32	38.1	38.13	180728	38.13	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20241024	0.003	0.01	0.0015	0.0025	377813	0.0025	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20241024	129.9	132.88	129.53	132.02	737633	132.02	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20241024	58.37	58.37	58.37	58.37	0	58.37
SRRK.US	Scholar Rock Holding Corporation	20241024	28	29.27	27.7	29.01	1104755	29.01	up	up	correct
SRTS.US	Sensus Healthcare Inc	20241024	6.34	6.49	6.34	6.44	34984	6.44	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20241024	10	10.89	9.77	10.2	82087	10.2	up	up	correct
SSB.US	South State Corporation	20241024	98.63	99.34	95.77	98.06	551985	98.06	down	down	correct
SSBI.US	Summit State Bank	20241024	7.81	8	7.64	8	20580	8	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20241024	30.85	31.25	30.3632	31.08	11808	31.08	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20241024	3.089	3.2939	3.089	3.12	16269	3.12	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20241024	75.83	76.07	75.02	75.15	1365120	75.15	down	down	correct
SSP.US	The E.W. Scripps Company	20241024	2.53	2.59	2.52	2.56	261069	2.56	up	up	correct
SSRM.US	SSR Mining Inc	20241024	6.51	6.52	6.1501	6.41	2707181	6.41	down	up	incorrect
SSSS.US	SuRo Capital Corp	20241024	4.55	4.67	4.47	4.48	157177	4.48	down	down	correct
SSTI.US	ShotSpotter Inc	20241024	11.48	11.77	11.32	11.57	48408	11.57	up	up	correct
SSYS.US	Stratasys Ltd	20241024	7.3	7.31	7.03	7.04	358392	7.04	down	down	correct
STAA.US	STAAR Surgical Company	20241024	30.43	31.15	30.01	30.32	627392	30.32	down	down	correct
STAB.US	Statera Biopharma Inc	20241024	0.0001	0.0001	0.0001	0.0001	10590	0.0001
STAF.US	Staffing 360 Solutions Inc	20241024	1.89	2.22	1.8	2.06	403797	2.06	up	up	correct
STBA.US	S&T Bancorp Inc	20241024	39.04	39.04	37.99	38.51	180403	38.51	down	down	correct
STCN.US	Steel Connect Inc	20241024	9.9	10.1212	9.71	9.91	29746	9.91	up	up	correct
STEP.US	StepStone Group Inc	20241024	60.57	62.1	60.33	61.92	403998	61.92	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20241024	17.36	17.515	16.7	16.74	585289	16.74	down	down	correct
STGW.US	MDC Partners Inc	20241024	6.26	6.26	6.101	6.18	452768	6.18	down	up	incorrect
STIM.US	Neuronetics Inc	20241024	0.96	0.9925	0.96	0.97	65423	0.97	up	up	correct
STKL.US	SunOpta Inc	20241024	5.75	5.95	5.71	5.89	471904	5.89	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20241024	3.44	3.52	3.375	3.44	54047	3.44
STLD.US	Steel Dynamics Inc	20241024	128.72	130.77	127.4039	130.34	1148771	130.34	up	up	correct
STNE.US	StoneCo Ltd	20241024	11.18	11.31	11.0518	11.3	2229906	11.3	up	up	correct
STOK.US	Stoke Therapeutics Inc	20241024	12.16	12.24	11.95	12.05	154431	12.05	down	down	correct
STRA.US	Strategic Education Inc	20241024	87.23	87.23	85.62	86.03	76107	86.03	down	down	correct
STRL.US	Sterling Construction Company Inc	20241024	158.13	159.0975	153.25	153.36	199043	153.36	down	down	correct
STRM.US	Streamline Health Solutions Inc	20241024	2.1099	2.1099	2	2	17985	2	down	down	correct
STRO.US	Sutro Biopharma Inc	20241024	3.52	3.57	3.435	3.46	217740	3.46	down	down	correct
STRR.US	Star Equity Holdings Inc	20241024	3.82	3.97	3.7	3.7763	30070	3.7763	down	down	correct
STRRP.US	Star Equity Holdings Inc	20241024	9.33	9.38	9.11	9.11	3200	9.11	down	down	correct
STRS.US	Stratus Properties Inc	20241024	21.94	22.8	21.94	22.69	2075	22.69	up	up	correct
STRT.US	Strattec Security Corporation	20241024	38.89	39.17	38.15	38.92	11946	38.92	up	up	correct
STTK.US	Shattuck Labs Inc	20241024	1.29	1.335	1.27	1.28	205022	1.28	down	down	correct
STX.US	Seagate Technology Holdings plc	20241024	104.53	105.08	102.35	103.98	2746563	103.98	down	up	incorrect
SUNS.US	SLR Senior Investment Corp	20241024	14.83	14.83	14.26	14.6	35600	14.6	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20241024	33.88	34.3	33.7	33.8	282806	33.8	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20241024	1.76	1.8	1.725	1.73	59329	1.73	down	down	correct
SURGW.US	SurgePays Inc. Warrant	20241024	0.0113	0.0129	0.0083	0.0097	12664	0.0097	down	down	correct
SVC.US	Service Properties Trust	20241024	3.59	3.72	3.555	3.72	2873183	3.7097	up	up	correct
SVRA.US	Savara Inc	20241024	3.41	3.4716	3.315	3.34	660481	3.34	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20241024	0.05	0.05	0.05	0.05	100	0.05
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20241024	1.09	1.11	1.09	1.09	3649	1.09
SWBI.US	Smith & Wesson Brands Inc	20241024	13.09	13.19	12.905	12.95	316006	12.95	down	down	correct
SWIM.US	Latham Group Inc	20241024	6.64	6.76	6.56	6.59	286810	6.59	down	up	incorrect
SWKH.US	SWK Holdings Corporation	20241024	16.67	16.8	16.63	16.68	6123	16.68	up	up	correct
SWKS.US	Skyworks Solutions Inc	20241024	95.93	96.05	93.97	95.08	1904057	95.08	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20241024	10.5	10.5	10.5	10.5	0	10.5
SWSSU.US	Springwater Special Situations Corp Unit	20241024	10	10	10	10	0	10
SWTX.US	SpringWorks Therapeutics Inc	20241024	28.64	29.14	28.21	29.11	711403	29.11	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20241024	0.6028	0.6321	0.581	0.605	254279	0.605	up	up	correct
SY.US	So	20241024	0.995	1.06	0.995	1.05	103517	1.05	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20241024	66.05	66.75	64.965	66.51	142247	66.51	up	up	correct
SYBX.US	Synlogic Inc	20241024	1.39	1.48	1.39	1.43	7310	1.43	up	up	correct
SYNA.US	Synaptics Incorporated	20241024	71.74	71.87	70.825	71.8	168342	71.8	up	up	correct
SYPR.US	Sypris Solutions Inc	20241024	1.5	1.53	1.49	1.53	7063	1.53	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20241024	2.26	2.36	2.02	2.07	741946	2.07	down	down	correct
SYTA.US	Siyata Mobile Inc	20241024	1.17	1.23	1.11	1.11	554944	1.11	down	up	incorrect
SYTAW.US	Siyata Mobile Inc	20241024	0.0987	0.0987	0.0413	0.0545	63159	0.0545	down	up	incorrect
TACT.US	TransAct Technologies Incorporated	20241024	4.32	4.38	4.26	4.26	10100	4.26	down	down	correct
TAIT.US	Taitron Components Incorporated	20241024	2.82	2.92	2.73	2.82	15548	2.82
TALK.US	Talkspace Inc	20241024	2.77	2.81	2.72	2.73	1133852	2.73	down	down	correct
TALKW.US	Talkspace Inc	20241024	0.1489	0.18	0.1489	0.1749	10258	0.1749	up	up	correct
TANH.US	Tantech Holdings Ltd	20241024	0.19	0.1969	0.1815	0.183	5002026	0.183	down	down	correct
TAOP.US	Taoping Inc	20241024	0.48	0.5099	0.45	0.465	162450	0.465	down	down	correct
TARA.US	Protara Therapeutics Inc	20241024	1.87	2.041	1.8	2	267531	2	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20241024	39.12	39.75	38.478	38.89	821900	38.89	down	up	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20241024	11.88	12.1	11.83	11.91	121052	11.91	up	up	correct
TATT.US	TAT Technologies Ltd	20241024	18.78	18.78	18.26	18.37	11232	18.37	down	down	correct
TAYD.US	Taylor Devices Inc	20241024	47.273	47.68	45.84	47.44	11089	47.44	up	up	correct
TBBK.US	The Bancorp Inc	20241024	55.08	55.81	54.17	54.96	544713	54.96	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20241024	3.67	3.725	3.61	3.61	413518	3.61	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20241024	0.1325	0.1325	0.13	0.13	800	0.13	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20241024	17.18	17.285	17.12	17.15	42300	17.15	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20241024	2.88	2.88	2.88	2.88	1042	2.88
TBNK.US	Territorial Bancorp Inc	20241024	10.5	10.55	10.31	10.54	47434	10.54	up	up	correct
TBPH.US	Theravance Biopharma Inc	20241024	8.58	8.68	8.555	8.64	78948	8.64	up	up	correct
TC.US	TuanChe ADR	20241024	1.43	4.3	1.43	1.55	43031235	1.55	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20241024	16.5	16.5	16.5	16.5	0	16.5
TCBI.US	Texas Capital Bancshares Inc	20241024	78.43	78.43	76.625	77.95	295083	77.95	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20241024	21.04	21.46	20.97	21.43	32400	21.43	up	up	correct
TCBK.US	TriCo Bancshares	20241024	43.78	44.19	43.29	43.97	75361	43.97	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20241024	15.04	15.05	14.85	14.99	5100	14.99	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20241024	27.67	29.5	27.67	29.27	50766	29.27	up	down	incorrect
TCCO.US	Technical Communications Corporation	20241024	0.14	0.14	0.14	0.14	0	0.14
TCMD.US	Tactile Systems Technology Inc	20241024	14.3	14.41	13.89	13.91	241740	13.91	down	up	incorrect
TCOM.US	Trip.com Group Limited	20241024	61.6	62.1	61.17	62.06	2142264	62.06	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20241024	0.053	0.0658	0.053	0.0658	4494	0.0658	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20241024	8.18	8.4	8.095	8.36	1516717	8.36	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20241024	5.1	5.14	4.96	4.97	65800	4.97	down	down	correct
TCX.US	Tucows Inc	20241024	19.08	19.33	18.835	19.33	23513	19.33	up	up	correct
TDS.US	PV	20241024	19.72	19.905	19.46	19.62	23446	19.62	down	down	correct
TDUP.US	ThredUp Inc	20241024	0.68	0.695	0.622	0.6662	464594	0.6662	down	down	correct
TDW.US	WT	20241024	0.06	0.0628	0.0536	0.0536	18744	0.0536	down	down	correct
TEAM.US	Atlassian Corporation Plc	20241024	188	191.75	187.37	189.35	1403900	189.35	up	down	incorrect
TECH.US	Bio	20241024	69.58	70.05	68.33	68.37	595568	68.37	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20241024	10.46	10.48	10.46	10.46	6900	10.46
TELA.US	TELA Bio Inc	20241024	2.5	2.66	2.441	2.58	569029	2.58	up	down	incorrect
TENB.US	Tenable Holdings Inc	20241024	40.71	41.255	40.5	40.92	722962	40.92	up	up	correct
TENX.US	Tenax Therapeutics Inc	20241024	4.44	5.23	4.37	4.78	428708	4.78	up	up	correct
TER.US	Teradyne Inc	20241024	118.2	118.295	109.53	110.72	7147997	110.72	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20241024	7	7.17	6.715	6.75	2226684	6.75	down	down	correct
TFC.US	PR	20241024	21.54	21.54	21.39	21.4097	92404	21.4097	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20241024	2.34	2.3636	2.04	2.06	20550	2.06	down	down	correct
TFSL.US	TFS Financial Corporation	20241024	12.97	12.99	12.79	12.88	204479	12.88	down	up	incorrect
TGLS.US	Tecnoglass Inc	20241024	69.2	70.055	69.195	69.8	163348	69.8	up	up	correct
TGTX.US	TG Therapeutics Inc	20241024	23.2	23.38	22.61	23.22	1635600	23.22	up	up	correct
TH.US	Target Hospitality Corp	20241024	7.498	7.628	7.45	7.59	213164	7.59	up	down	incorrect
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20241024	10.6	10.6	10.6	10.6	14	10.6
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20241024	10.5	10.5	10.5	10.5	0	10.5
THFF.US	First Financial Corporation	20241024	42.86	43.165	41.985	42.54	77153	42.54	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20241024	0.0005	0.0005	0.0005	0.0005	351	0.0005
THRM.US	Gentherm Incorporated	20241024	40.63	41.02	40.05	40.6	236668	40.6	down	up	incorrect
THRY.US	Thryv Holdings Inc	20241024	16.98	18.16	16.98	17.49	178118	17.49	up	up	correct
THTX.US	Theratechnologies Inc	20241024	1.298	1.298	1.2245	1.25	15085	1.25	down	down	correct
TIGO.US	Millicom International Cellular S.A	20241024	27.83	28.26	27.66	28.21	150000	28.21	up	up	correct
TIGR.US	UP Fintech Holding Limited	20241024	6.11	6.17	5.81	6.14	12075690	6.14	up	up	correct
TIL.US	Instil Bio Inc	20241024	32	33.8269	30.395	30.88	50575	30.88	down	down	correct
TILE.US	Interface Inc	20241024	18.31	18.4	18.15	18.37	375904	18.37	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20241024	26.33	26.33	26.33	26.33	0	26.33
TIPPX.US	Total Income + Real Estate Fund CL C	20241024	24.82	24.82	24.82	24.82	0	24.82
TIPRX.US	Totl In Rl Est A	20241024	26.82	26.82	26.82	26.82	0	26.82
TIPT.US	Tiptree Inc	20241024	20.09	20.09	19.63	19.71	58049	19.71	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20241024	27.6	27.6	27.6	27.6	0	27.6
TIRX.US	Tian Ruixiang Holdings Ltd	20241024	2.1	2.158	1.95	2.01	48793	2.01	down	down	correct
TITN.US	Titan Machinery Inc	20241024	14.77	14.87	14.571	14.595	129907	14.595	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20241024	0.2873	0.301	0.2633	0.2999	356504	0.2999	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20241024	6.33	6.97	6.3134	6.65	204651	6.65	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20241024	4.31	4.4501	4.3011	4.3011	8487	4.3011	down	down	correct
TLRY.US	Tilray Inc	20241024	1.69	1.72	1.63	1.64	18809570	1.64	down	down	correct
TLS.US	Telos Corporation	20241024	3.58	3.6	3.5	3.55	185350	3.55	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20241024	0.99	1.14	0.95	1.0949	364769	1.0949	up	up	correct
TMC.US	TMC the metals company Inc	20241024	0.99	0.995	0.975	0.9938	359071	0.9938	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20241024	5.13	5.19	4.93	4.93	419375	4.93	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20241024	0.068	0.068	0.062	0.065	19500	0.065	down	up	incorrect
TMDX.US	TransMedics Group Inc	20241024	120.91	123.94	119.07	122	1304375	122	up	up	correct
TMUS.US	T	20241024	223.4	234.399	221	233.56	6920419	233.56	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20241024	32.5	32.9299	31.48	31.76	967761	31.76	down	down	correct
TNGX.US	Bctg Acquisition Corp	20241024	6.18	6.43	6.17	6.29	704020	6.29	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20241024	0.1708	0.1719	0.1551	0.1605	12148350	0.1605	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20241024	1.87	1.9386	1.82	1.83	282611	1.83	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20241024	0.334	0.3661	0.3243	0.328	119704	0.328	down	up	incorrect
TOIIW.US	The Oncology Institute Inc	20241024	0.02	0.0237	0.012	0.0237	20729	0.0237	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20241024	0.831	0.9595	0.83	0.93	118163	0.93	up	up	correct
TOUR.US	Tuniu Corporation	20241024	1.12	1.15	1.06	1.1	399898	1.1	down	down	correct
TOWN.US	TowneBank	20241024	33.68	33.735	31.7501	32.9	368235	32.9	down	up	incorrect
TPIC.US	TPI Composites Inc	20241024	3.4	3.45	3.28	3.4	482382	3.4
TPST.US	Tempest Therapeutics Inc	20241024	1.08	1.09	1.03	1.06	2571862	1.06	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20241024	17	17.42	16.8104	16.84	40662	16.84	down	down	correct
TREE.US	LendingTree Inc	20241024	53.48	55.14	53	53.74	213210	53.74	up	up	correct
TRIB.US	Trinity Biotech plc	20241024	1.56	2.05	1.55	1.83	827585	1.83	up	up	correct
TRIN.US	Trinity Capital Inc	20241024	13.71	13.782	13.684	13.72	305753	13.72	up	down	incorrect
TRIP.US	TripAdvisor Inc	20241024	15.28	15.555	15.15	15.25	1482206	15.25	down	down	correct
TRMB.US	Trimble Inc	20241024	60.6	60.95	60.05	60.56	904354	60.56	down	down	correct
TRMD.US	TORM plc	20241024	27.18	27.2	26.72	26.96	1193531	26.96	down	up	incorrect
TRMK.US	Trustmark Corporation	20241024	34.56	34.75	33.89	34.46	257269	34.46	down	down	correct
TRNS.US	Transcat Inc	20241024	125.05	126.01	123.41	123.46	45245	123.46	down	down	correct
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20241024	12.2	12.2	12.2	12.2	0	12.2
TROO.US	TROOPS Inc	20241024	2.32	2.39	2.2	2.29	2523	2.29	down	down	correct
TROW.US	T. Rowe Price Group Inc	20241024	110.83	112.64	110.59	112.01	1079126	112.01	up	up	correct
TRS.US	TriMas Corporation	20241024	27.36	27.36	27.12	27.32	189565	27.32	down	up	incorrect
TRST.US	TrustCo Bank Corp NY	20241024	33.32	33.42	32.44	33.07	89894	33.07	down	down	correct
TRTN.US	PE	20241024	22.6364	22.6364	22.34	22.4218	2924	22.4218	down	down	correct
TRUE.US	TrueCar Inc	20241024	3.56	3.8	3.535	3.8	264787	3.8	up	up	correct
TRUP.US	Trupanion Inc	20241024	53.16	54.145	52.12	53.07	504772	53.07	down	up	incorrect
TRVG.US	trivago N.V	20241024	1.66	1.67	1.63	1.63	20773	1.63	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20241024	3.22	3.23	3.08	3.11	213823	3.11	down	up	incorrect
TRVN.US	Trevena Inc	20241024	1.87	2.2	1.85	2.2	7220	2.2	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20241024	13.44	13.775	13.23	13.43	24794	13.43	down	down	correct
TSBK.US	Timberland Bancorp Inc	20241024	29.55	29.79	29.55	29.79	4885	29.79	up	up	correct
TSCO.US	Tractor Supply Company	20241024	283.52	287.64	273.46	274.29	2219034	274.29	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20241024	44.5	44.578	43.965	44.22	139137	44.22	down	up	incorrect
TSHA.US	Taysha Gene Therapies Inc	20241024	1.98	2	1.95	1.97	962118	1.97	down	down	correct
TSIFX.US	TSIFX	20241024	8.31	8.31	8.31	8.31	0	8.31
TSLA.US	Tesla Inc	20241024	244.68	262.1199	242.65	260.48	204491906	260.48	up	up	correct
TSVT.US	2seventy bio Inc	20241024	5.07	5.11	4.9103	4.94	139963	4.94	down	up	incorrect
TTD.US	The Trade Desk Inc	20241024	117.53	118.46	116.59	118.21	1372932	118.21	up	up	correct
TTEC.US	TTEC Holdings Inc	20241024	5.45	5.47	5.3	5.445	211902	5.445	down	down	correct
TTEK.US	Tetra Tech Inc	20241024	48.54	49.01	48.21	48.33	892100	48.33	down	down	correct
TTGT.US	TechTarget Inc	20241024	29.18	29.45	28.7	29.43	156768	29.43	up	down	incorrect
TTMI.US	TTM Technologies Inc	20241024	18.77	19.39	18.62	19.26	737883	19.26	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20241024	4.25	4.3	3.9617	3.9617	9286	3.9617	down	down	correct
TTOO.US	T2 Biosystems Inc	20241024	1.44	1.51	1.18	1.26	1113207	1.26	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20241024	6.66	6.66	6.45	6.58	55112	6.58	down	up	incorrect
TTWO.US	Take	20241024	161.62	163.065	159.96	161.26	1218969	161.26	down	down	correct
TURN.US	180 Degree Capital Corp	20241024	3.135	3.225	3.1315	3.22	17197	3.22	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20241024	4.38	4.39	4.34	4.35	43443	4.35	down	up	incorrect
TVTX.US	Travere Therapeutics Inc	20241024	17.88	18.2	17.55	18.09	1273668	18.09	up	up	correct
TW.US	Tradeweb Markets Inc	20241024	132.12	133.33	132.04	133.23	493700	133.23	up	up	correct
TWIN.US	Twin Disc Incorporated	20241024	11.47	11.62	11.47	11.58	11058	11.58	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20241024	4.46	4.47	4.44	4.44	3047250	4.44	down	down	correct
TWST.US	Twist Bioscience Corporation	20241024	41.57	41.97	40.21	40.24	559860	40.24	down	up	incorrect
TXG.US	10x Genomics Inc	20241024	15.35	15.6	15.2	15.47	1590231	15.47	up	up	correct
TXMD.US	TherapeuticsMD Inc	20241024	1.6	1.6	1.57	1.58	8640	1.58	down	down	correct
TXN.US	Texas Instruments Incorporated	20241024	202.82	206.91	201.21	206.61	9309300	206.61	up	up	correct
TXRH.US	Texas Roadhouse Inc	20241024	179.26	182.21	178.23	180.9	1573827	180.9	up	up	correct
TYRA.US	Tyra Biosciences Inc	20241024	28.86	29.6	27.66	28.61	378346	28.61	down	up	incorrect
TZOO.US	Travelzoo	20241024	14.84	15.4235	14.81	15.03	302752	15.03	up	up	correct
UAL.US	United Airlines Holdings Inc	20241024	74.42	75.41	72.92	74.51	5887500	74.51	up	down	incorrect
UBCP.US	United Bancorp Inc	20241024	12.89	13.14	12.86	13.1	5651	13.1	up	up	correct
UBFO.US	United Security Bancshares	20241024	8.76	8.98	8.5	8.87	54747	8.87	up	down	incorrect
UBOH.US	United Bancshares Inc	20241024	21.25	21.25	21.25	21.25	200	21.25
UBSI.US	United Bankshares Inc	20241024	36.53	37.25	36.28	37.19	551256	37.19	up	up	correct
UBX.US	Unity Biotechnology Inc	20241024	1.4	1.4	1.31	1.32	69909	1.32	down	down	correct
UCL.US	uCloudlink Group Inc	20241024	1.2105	1.215	1.2	1.215	8509	1.215	up	down	incorrect
UCTT.US	Ultra Clean Holdings Inc	20241024	35.52	35.676	34.56	35.07	576826	35.07	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20241024	8.3	8.305	8.13	8.18	378212	8.18	down	down	correct
UEIC.US	Universal Electronics Inc	20241024	7.97	8.16	7.81	8.16	57820	8.16	up	up	correct
UFCS.US	United Fire Group Inc	20241024	20.12	20.14	19.84	20.12	87815	20.12
UFPI.US	UFP Industries Inc	20241024	130	131.52	129.05	130.81	195836	130.81	up	up	correct
UFPT.US	UFP Technologies Inc	20241024	280.86	282.4455	278	278.32	57617	278.32	down	down	correct
UG.US	United	20241024	12.975	13.6299	12.85	13.3018	7035	13.3018	up	down	incorrect
UGRO.US	urban	20241024	1.64	1.685	1.5275	1.5753	18456	1.5753	down	up	incorrect
UHAL.US	AMERCO	20241024	70.93	71.29	70.48	71.11	110713	71.11	up	down	incorrect
UK.US	Ucommune International Ltd	20241024	1.27	1.5999	1.25	1.34	789792	1.34	up	up	correct
UKOMW.US	Ucommune International Ltd	20241024	0.0105	0.0105	0.0105	0.0105	1	0.0105
ULBI.US	Ultralife Corporation	20241024	8.72	8.79	8.55	8.58	26636	8.58	down	up	incorrect
ULCC.US	Frontier Group Holdings Inc	20241024	6.95	7.29	6.91	6.98	2412576	6.98	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20241024	42.64	43.74	42.21	43.42	54940	43.42	up	down	incorrect
ULTA.US	Ulta Beauty Inc	20241024	367.53	369.42	364.4	367.18	789259	367.18	down	down	correct
UMBF.US	UMB Financial Corporation	20241024	107.25	107.43	104.64	105.82	406600	105.82	down	down	correct
UNAM.US	Unico American Corporation	20241024	0.055	0.055	0.055	0.055	0	0.055
UNB.US	Union Bankshares Inc	20241024	28.92	29	26.98	28.99	33730	28.63	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20241024	0.4049	0.4287	0.3923	0.4177	1347250	0.4177	up	up	correct
UNIT.US	Uniti Group Inc	20241024	5.64	5.71	5.52	5.56	2434666	5.56	down	down	correct
UNTY.US	Unity Bancorp Inc	20241024	39.05	39.14	38.59	38.96	28416	38.96	down	down	correct
UONE.US	Urban One Inc	20241024	1.398	1.4	1.33	1.34	42556	1.34	down	down	correct
UONEK.US	Urban One Inc	20241024	1.02	1.06	1.005	1.03	22750	1.03	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20241024	0.3559	0.358	0.3325	0.35	284140	0.35	down	down	correct
UPLD.US	Upland Software Inc	20241024	2.21	2.24	2.18	2.19	106788	2.19	down	down	correct
UPST.US	Upstart Holdings Inc	20241024	51.4	54.47	50.3101	51.09	7154226	51.09	down	up	incorrect
UPWK.US	Upwork Inc	20241024	12.86	13.035	12.44	12.65	3976137	12.65	down	down	correct
URBN.US	Urban Outfitters Inc	20241024	35.45	35.64	34.76	34.96	994700	34.96	down	down	correct
URGN.US	UroGen Pharma Ltd	20241024	12.13	12.415	11.92	12.1	401473	12.1	down	down	correct
UROY.US	Uranium Royalty Corp	20241024	2.91	2.94	2.83	2.93	1622960	2.93	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20241024	43.65	43.83	43.6	43.7	299057	43.7	up	up	correct
USAU.US	U.S. Gold Corp	20241024	6.18	6.21	6.0077	6.19	114374	6.19	up	up	correct
USCB.US	US Century Bank	20241024	14.79	14.83	14.66	14.82	10698	14.82	up	up	correct
USEG.US	U.S. Energy Corp	20241024	1.55	1.56	1.5	1.56	60500	1.56	up	down	incorrect
USIO.US	Usio Inc	20241024	1.39	1.4	1.39	1.4	1606	1.4	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20241024	102.84	103.47	101.61	102.61	62663	102.61	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20241024	22.29	22.29	22.29	22.29	0	22.29
USQSX.US	USQ Core Real Estate Fund	20241024	22.38	22.38	22.38	22.38	0	22.38
UTHR.US	United Therapeutics Corporation	20241024	353.19	355.5277	349.19	350.19	255462	350.19	down	down	correct
UTMD.US	Utah Medical Products Inc	20241024	64.4	65.055	64.21	64.29	28295	64.29	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20241024	0.012	0.012	0.012	0.012	0	0.012
UTSI.US	UTStarcom Holdings Corp	20241024	2.8	2.8	2.54	2.72	6937	2.72	down	up	incorrect
UVSP.US	Univest Financial Corporation	20241024	27.76	28.37	26.48	28.28	120512	28.28	up	up	correct
UXIN.US	Uxin Limited	20241024	4.84	4.84	4.42	4.43	115479	4.43	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20241024	40.94	40.95	40.12	40.64	5599	40.64	down	down	correct
VALN.US	Valneva SE	20241024	5.91	5.92	5.89	5.89	1540	5.89	down	down	correct
VALU.US	Value Line Inc	20241024	49.4138	51.12	49.4138	51.12	7921	50.8027	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20241024	0.02	0.05	0.001	0.002	29073	0.002	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20241024	76.45	76.45	76.45	76.45	349	76.45
VBNK.US	VersaBank Common Shares	20241024	14.51	15.02	14.24	14.9	50563	14.9	up	down	incorrect
VBTX.US	Veritex Holdings Inc	20241024	27.39	27.685	27.13	27.47	311124	27.47	up	up	correct
VC.US	Visteon Corporation	20241024	92.26	96.41	90.19	92.47	727383	92.47	up	up	correct
VCEL.US	Vericel Corporation	20241024	42.47	43.11	42.02	42.87	343497	42.87	up	down	incorrect
VCMIX.US	Versus Capital Multi	20241024	24.77	24.77	24.77	24.77	0	24.77
VCNX.US	Vaccinex Inc	20241024	2.78	3.99	2.7496	3.39	981950	3.39	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20241024	28.21	28.21	28.21	28.21	0	28.21
VCTR.US	Victory Capital Holdings Inc	20241024	58.19	59.51	58.01	59.29	201523	59.29	up	down	incorrect
VCYT.US	Veracyte Inc	20241024	32.82	33.215	32.29	32.78	536176	32.78	down	down	correct
VECO.US	Veeco Instruments Inc	20241024	29.66	29.85	28.99	29.16	479524	29.16	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20241024	0.5442	0.74	0.431	0.4646	16962961	0.4646	down	down	correct
VEON.US	VEON Ltd	20241024	31.99	31.99	30.95	31.45	11554	31.45	down	down	correct
VERA.US	Vera Therapeutics Inc	20241024	39.82	40.92	39.36	39.79	394640	39.79	down	down	correct
VERB.US	Verb Technology Company Inc	20241024	11.68	11.68	10.122	10.5	198900	10.5	down	up	incorrect
VERI.US	Veritone Inc	20241024	3.45	3.575	3.295	3.4	775892	3.4	down	down	correct
VERO.US	Venus Concept Inc	20241024	0.51	0.51	0.43	0.479	319236	0.479	down	down	correct
VERU.US	Veru Inc	20241024	0.846	0.8756	0.8323	0.8444	276189	0.8444	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20241024	5.54	6.02	5.45	5.72	1241211	5.72	up	up	correct
VERX.US	Vertex Inc	20241024	42.02	42.63	41.77	42.02	297392	42.02
VEV.US	Vicinity Motor Corp. Common Stock	20241024	0.051	0.0568	0.051	0.0563	7998852	0.0563	up	down	incorrect
VFF.US	Village Farms International Inc	20241024	0.9002	0.9285	0.9002	0.907	202075	0.907	up	up	correct
VFLEX.US	VFLEX	20241024	27.23	27.23	27.23	27.23	0	27.23
VIASP.US	Via Renewables Inc	20241024	20.7	21	20.61	20.75	5600	20.75	up	up	correct
VIAV.US	Viavi Solutions Inc	20241024	9.2	9.24	9.11	9.2	1231027	9.2
VICR.US	Vicor Corporation	20241024	49.75	50.3211	45.5	46.41	562809	46.41	down	up	incorrect
VINC.US	Vincerx Pharma Inc	20241024	0.364	0.39	0.364	0.387	338916	0.387	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20241024	4.51	4.51	4.4	4.45	4543	4.45	down	up	incorrect
VINP.US	Vinci Partners Investments Ltd	20241024	9.95	10.2	9.95	10.19	51671	10.19	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20241024	1.3201	1.3201	1.26	1.29	171450	1.29	down	down	correct
VIR.US	Vir Biotechnology Inc	20241024	7.52	7.525	7.24	7.35	732614	7.35	down	up	incorrect
VIRC.US	Virco Mfg. Corporation	20241024	13.91	14.18	13.87	13.96	97724	13.96	up	up	correct
VIRI.US	Virios Therapeutics Inc	20241024	4.1	4.762	3.962	4.7501	79896	4.7501	up	up	correct
VIRT.US	Virtu Financial Inc	20241024	32.33	32.33	29.82	30.86	2010731	30.86	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20241024	0.2357	0.2486	0.2352	0.2427	243888	0.2427	up	up	correct
VISL.US	Vislink Technologies Inc	20241024	6.19	6.37	6.19	6.3219	13549	6.409	up	down	incorrect
VITL.US	Vital Farms Inc	20241024	35.87	35.95	33.87	34.77	1361064	34.77	down	up	incorrect
VIVE.US	Viveve Medical Inc	20241024	0.0004	0.0004	0.0004	0.0004	121	0.0004
VKTX.US	Viking Therapeutics Inc	20241024	65.75	75.665	63.6701	73.22	16369360	73.22	up	up	correct
VLCN.US	Volcon Inc. Common stock	20241024	0.8763	0.88	0.8222	0.8425	106173	0.8425	down	down	correct
VLGEA.US	Village Super Market Inc	20241024	30.42	30.42	29.63	29.8	27009	29.8	down	up	incorrect
VLN.US	WT	20241024	0.0261	0.03	0.0261	0.03	4907	0.03	up	up	correct
VLY.US	Valley National Bancorp	20241024	9.25	9.83	8.99	9.6	10817940	9.6	up	up	correct
VLYPO.US	Valley National Bancorp	20241024	25.24	25.24	25.24	25.24	279	25.24
VLYPP.US	Valley National Bancorp	20241024	24.6	24.6	24.46	24.47	3800	24.47	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20241024	4.08	4.18	3.81	3.92	126555	3.92	down	down	correct
VMD.US	Viemed Healthcare Inc	20241024	9.29	9.48	9.25	9.26	109700	9.26	down	down	correct
VMEO.US	Vimeo Inc	20241024	4.7	4.73	4.635	4.72	663000	4.72	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20241024	4.65	4.69	4.5	4.52	471100	4.52	down	down	correct
VNET.US	21Vianet Group Inc	20241024	3.6	3.61	3.28	3.31	1684000	3.31	down	down	correct
VNO.US	PO	20241024	17.09	17.17	17	17.06	10875	17.06	down	up	incorrect
VNOM.US	Viper Energy Partners LP	20241024	51.92	52.59	51.76	52.46	460245	52.46	up	up	correct
VOD.US	Vodafone Group Plc	20241024	9.53	9.59	9.47	9.51	2874000	9.51	down	down	correct
VOR.US	Vor Biopharma Inc	20241024	0.701	0.72	0.681	0.698	177500	0.698	down	down	correct
VOXX.US	VOXX International Corporation	20241024	7.57	7.73	7.45	7.55	85800	7.55	down	down	correct
VRA.US	Vera Bradley Inc	20241024	5.26	5.3	5.16	5.19	131100	5.19	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20241024	0.701	0.7596	0.7	0.7	25577	0.7	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20241024	1.54	1.6	1.46	1.5	324900	1.5	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20241024	23.29	24.2167	22.95	23.36	515111	23.36	up	up	correct
VREX.US	Varex Imaging Corporation	20241024	12.76	13.05	12.665	12.82	437400	12.82	up	up	correct
VRM.US	Vroom Inc	20241024	8.87	9.2	8.8	9.01	18700	9.01	up	up	correct
VRME.US	VerifyMe Inc	20241024	1.32	1.35	1.32	1.33	12200	1.33	up	up	correct
VRNA.US	Verona Pharma plc	20241024	34.87	35.205	34.38	34.43	615000	34.43	down	up	incorrect
VRNS.US	Varonis Systems Inc	20241024	56.89	57.5	56.28	56.31	880900	56.31	down	down	correct
VRNT.US	Verint Systems Inc	20241024	21.96	22.03	21.76	21.86	513000	21.86	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20241024	0.624	0.63	0.58	0.62	63100	0.62	down	down	correct
VRRM.US	Verra Mobility Corporation	20241024	26.46	26.68	26.24	26.45	899800	26.45	down	down	correct
VRSK.US	Verisk Analytics Inc	20241024	266.59	268.02	264.77	264.97	321400	264.97	down	down	correct
VRSN.US	VeriSign Inc	20241024	185.81	186.94	184.71	185.12	677500	185.12	down	up	incorrect
VRTS.US	Virtus Investment Partners Inc	20241024	211.06	214.94	209.29	212.95	37200	212.95	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20241024	473.35	477.84	471.87	471.91	674000	471.91	down	down	correct
VS.US	Versus Systems Inc	20241024	2.73	2.7996	2.55	2.64	135400	2.64	down	down	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20241024	11.31	11.31	11.31	11.31	0	11.31
VSAT.US	Viasat Inc	20241024	10.27	10.39	10.08	10.23	1437400	10.23	down	down	correct
VSEC.US	VSE Corporation	20241024	101.98	102.61	100.91	101.81	136497	101.81	down	up	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20241024	5.77	5.77	5.77	5.77	0	5.77
VSLCX.US	Invesco Senior Loan Fund Class C	20241024	5.78	5.78	5.78	5.78	0	5.78
VSLYX.US	If Inv Snr Fnd Y	20241024	5.77	5.77	5.77	5.77	0	5.77
VSSYW.US	Versus Systems Inc	20241024	0.076	0.089	0.066	0.083	24800	0.083	up	up	correct
VSTA.US	Vasta Platform Limited	20241024	2.57	2.7	2.538	2.625	15333	2.625	up	up	correct
VSTM.US	Verastem Inc	20241024	3.23	3.35	3.11	3.29	740100	3.29	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20241024	3.06	3.08	2.95	3.03	598800	3.03	down	down	correct
VTNR.US	Vertex Energy Inc	20241024	0.05	0.0575	0.045	0.051	908665	0.051	up	down	incorrect
VTRS.US	Viatris Inc	20241024	11.56	11.64	11.43	11.48	4068300	11.48	down	down	correct
VTSI.US	VirTra Inc	20241024	6.24	6.38	6.23	6.35	29400	6.35	up	up	correct
VTVT.US	vTv Therapeutics Inc	20241024	15.81	17.23	14.72	14.87	171200	14.87	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20241024	2.21	2.26	2.175	2.19	1045800	2.19	down	up	incorrect
VUZI.US	Vuzix Corporation	20241024	1.32	1.43	1.28	1.34	1728700	1.34	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20241024	2.66	2.686	2.56	2.67	87300	2.67	up	up	correct
VVPR.US	VivoPower International PLC	20241024	0.778	0.8	0.77	0.78	132300	0.78	up	up	correct
VXRT.US	Vaxart Inc	20241024	0.78	0.7899	0.7651	0.778	491079	0.778	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20241024	6.44	6.77	6.42	6.58	558100	6.58	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20241024	2.39	2.75	2.35	2.69	312681	2.69	up	up	correct
WABC.US	Westamerica Bancorporation	20241024	51.67	51.98	50.91	51.9	142000	51.9	up	up	correct
WAFD.US	Washington Federal Inc	20241024	34.47	34.47	33.8	34.16	534300	34.16	down	down	correct
WAFDP.US	Washington Federal Inc	20241024	18.795	18.86	18.511	18.57	34700	18.57	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20241024	1.83	1.92	1.81	1.862	6800	1.862	up	down	incorrect
WAL.US	PA	20241024	20.54	20.7	20.52	20.7	4020	20.7	up	up	correct
WALD.US	Waldencast Acquisition Corp	20241024	3.421	3.53	3.18	3.38	59700	3.38	down	up	incorrect
WALDW.US	Waldencast Acquisition Corp	20241024	0.1105	0.1299	0.101	0.1298	20016	0.1298	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20241024	35.52	35.77	34.25	34.83	79700	34.83	down	down	correct
WATT.US	Energous Corporation	20241024	0.59	0.65	0.5899	0.5999	250017	0.5999	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20241024	7.8	9.1473	7.5621	8.74	92162	8.74	up	up	correct
WB.US	Weibo Corporation	20241024	9.11	9.16	8.92	9.04	817300	9.04	down	up	incorrect
WBA.US	Walgreens Boots Alliance Inc	20241024	9.39	9.59	9.27	9.34	19522100	9.34	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20241024	32.79	33.06	32.66	32.88	67700	32.88	up	up	correct
WDAY.US	Workday Inc	20241024	244.39	244.58	235.48	236.82	1553300	236.82	down	down	correct
WDC.US	Western Digital Corporation	20241024	67.31	67.54	66.2	66.32	8803100	66.32	down	down	correct
WDFC.US	WD	20241024	264.37	268.85	264.33	267.92	137100	267.92	up	up	correct
WEN.US	The Wendy's Company	20241024	19.11	19.47	19.11	19.47	2402300	19.47	up	up	correct
WERN.US	Werner Enterprises Inc	20241024	37.53	37.8	36.67	37.02	734700	37.02	down	up	incorrect
WEYS.US	Weyco Group Inc	20241024	34.79	34.79	34	34.23	5900	34.23	down	down	correct
WFC.US	PD	20241024	19.66	19.69	19.44	19.58	46778	19.58	down	down	correct
WFCF.US	Where Food Comes From Inc	20241024	11.49	11.6	11.11	11.6	9500	11.6	up	down	incorrect
WFCPX.US	Wells Fargo & Co Non	20241024	17.11	17.11	17.11	17.11	0	17.0123
WFRD.US	Weatherford International plc Ordinary Shares	20241024	81.65	82.11	77.29	77.31	1513100	77.31	down	down	correct
WHF.US	WhiteHorse Finance Inc	20241024	11.75	11.92	11.75	11.92	42800	11.92	up	up	correct
WHLM.US	Wilhelmina International Inc	20241024	3.41	3.54	3.34	3.45	83100	3.45	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20241024	10.31	11.34	10.23	10.98	211900	10.98	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20241024	26.2	26.2	26.2	26.2	300	26.2
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20241024	3.6	3.65	3.58	3.58	14200	3.58	down	down	correct
WILC.US	G. Willi	20241024	11.79	11.91	11.41	11.5	8900	11.5	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20241024	0.89	0.895	0.87	0.872	224300	0.872	down	down	correct
WINA.US	Winmark Corporation	20241024	376	379.11	376	377.43	16700	377.43	up	up	correct
WING.US	Wingstop Inc	20241024	368.21	369.4	358.459	359.27	278900	359.27	down	up	incorrect
WINT.US	Windtree Therapeutics Inc	20241024	0.87	0.91	0.82	0.84	1599400	0.84	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20241024	11.73	11.73	11.73	11.73	0	11.73
WINVU.US	WinVest Acquisition Corp Unit	20241024	11.26	11.26	11.26	11.26	0	11.26
WISA.US	Summit Wireless Technologies Inc	20241024	1.8	1.85	1.65	1.71	5441200	1.71	down	down	correct
WIX.US	Wix.com Ltd	20241024	164	164.5	161.12	162.46	272300	162.46	down	down	correct
WKEY.US	WISeKey International Holding AG	20241024	2.2	2.2	2.01	2.08	29700	2.08	down	down	correct
WKHS.US	Workhorse Group Inc	20241024	0.804	0.808	0.775	0.788	746700	0.788	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20241024	0.721	0.8097	0.721	0.7737	292448	0.7737	up	up	correct
WLDN.US	Willdan Group Inc	20241024	44.66	44.79	44.19	44.24	149300	44.24	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20241024	187.25	188.97	175.05	181.54	65100	181.54	down	down	correct
WMG.US	Warner Music Group Corp	20241024	31.92	31.95	31.45	31.95	2152600	31.95	up	up	correct
WMPN.US	William Penn Bancorporation	20241024	12.4	12.48	12.4	12.42	7842	12.3904	up	down	incorrect
WNEB.US	Western New England Bancorp Inc	20241024	8.3	8.76	8.3	8.71	61300	8.71	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20241024	0.79	0.848	0.7733	0.7733	115394	0.7733	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20241024	4.64	4.72	4.39	4.4	2930100	4.4	down	down	correct
WORX.US	SCWorx Corp	20241024	1.201	1.26	1.15	1.23	37600	1.23	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20241024	4.35	4.37	4.25	4.33	33700	4.33	down	down	correct
WRAP.US	Wrap Technologies Inc	20241024	1.76	1.95	1.737	1.91	279400	1.91	up	up	correct
WRLD.US	World Acceptance Corporation	20241024	117.13	117.33	115.71	116.02	19500	116.02	down	down	correct
WSBC.US	WesBanco Inc	20241024	31.21	31.21	30.35	30.36	462100	30.36	down	down	correct
WSBCP.US	WesBanco Inc	20241024	25.3	25.39	25.25	25.31	10300	25.31	up	up	correct
WSBF.US	Waterstone Financial Inc	20241024	15.17	15.17	14.96	15	15300	15	down	up	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20241024	37.3	37.6	36.57	37.57	2804300	37.57	up	up	correct
WSFS.US	WSFS Financial Corporation	20241024	50.91	51.35	49.94	50.73	217900	50.73	down	down	correct
WTBA.US	West Bancorporation Inc	20241024	20.94	21.21	20.63	20.68	50700	20.68	down	down	correct
WTER.US	The Alkaline Water Company Inc	20241024	0.04	0.051	0.0311	0.041	2782	0.041	up	up	correct
WTFC.US	Wintrust Financial Corporation	20241024	114.72	115.28	112.73	114.17	365600	114.17	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20241024	25.05	25.13	25.038	25.13	2600	25.13	up	down	incorrect
WTFCP.US	Wintrust Financial Corporation	20241024	25.15	25.19	25.15	25.15	26300	25.15
WTW.US	Weight Watchers International Inc	20241024	291.53	292.34	287.58	290.53	397200	290.53	down	down	correct
WVE.US	Wave Life Sciences Ltd	20241024	14.58	14.9	14.25	14.82	1220500	14.82	up	up	correct
WVFC.US	WVS Financial Corp	20241024	12.5	12.75	12.46	12.75	1100	12.75	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20241024	3.35	3.44	3.35	3.35	1600	3.35
WVVIP.US	Willamette Valley Vineyards Inc	20241024	3.629	3.76	3.629	3.74	1800	3.74	up	up	correct
WW.US	WW International Inc	20241024	1.11	1.13	1.03	1.04	3360900	1.04	down	down	correct
WWD.US	Woodward Inc	20241024	164.18	164.31	161.44	161.52	278600	161.52	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20241024	98.99	99.47	97.01	97.9	1898100	97.9	down	down	correct
XAIR.US	Beyond Air Inc	20241024	0.379	0.4	0.366	0.395	652500	0.395	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20241024	3.68	3.75	3.64	3.71	10300	3.71	up	up	correct
XCAPX.US	ACAP Strategic Fund	20241024	22.83	22.83	22.83	22.83	0	22.83
XCUR.US	Exicure Inc	20241024	2.43	2.46	2.33	2.33	7000	2.33	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20241024	17.22	17.22	17.22	17.22	0	17.22
XEL.US	Xcel Energy Inc	20241024	64.53	65.2	64.26	65.11	4941000	65.11	up	down	incorrect
XELA.US	Exela Technologies Inc	20241024	1.97	2.003	1.95	1.98	40200	1.98	up	up	correct
XELB.US	Xcel Brands Inc	20241024	0.806	0.806	0.806	0.806	200	0.806
XENE.US	Xenon Pharmaceuticals Inc	20241024	42.05	42.655	41.66	41.85	526000	41.85	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20241024	3.1	3.27	3.08	3.24	1850400	3.24	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20241024	0.501	0.511	0.481	0.485	805300	0.485	down	up	incorrect
XGN.US	Exagen Inc	20241024	2.74	2.84	2.71	2.84	6200	2.84	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20241024	9.58	9.58	9.58	9.58	0	9.58
XLO.US	Xilio Therapeutics Inc. Common Stock	20241024	0.905	0.994	0.905	0.926	102000	0.926	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20241024	20.11	20.39	19.48	19.49	354800	19.49	down	down	correct
XNCR.US	Xencor Inc	20241024	21.19	21.36	20.73	21.16	295000	21.16	down	down	correct
XNET.US	Xunlei Limited	20241024	2.02	2.09	1.98	2.06	145500	2.06	up	up	correct
XOMA.US	XOMA Corporation	20241024	28.885	29.54	28.6001	29.5	12845	29.5	up	up	correct
XOMAO.US	XOMA Corporation	20241024	25.635	25.635	25.606	25.622	2400	25.622	down	down	correct
XOMAP.US	XOMA Corporation	20241024	26.5	26.51	26.3	26.3	2300	26.3	down	down	correct
XONE.US	The ExOne Company	20241024	49.72	49.73	49.72	49.73	41640	49.73	up	up	correct
XOS.US	Xos Inc	20241024	4.85	5	4.85	4.86	46100	4.86	up	down	incorrect
XOSWW.US	Xos Equity Warrants	20241024	0.021	0.0211	0.0152	0.0175	44908	0.0175	down	down	correct
XP.US	XP Inc	20241024	17.57	17.825	17.475	17.8	2428200	17.8	up	down	incorrect
XPEL.US	XPEL Inc	20241024	40.24	40.96	39.63	39.77	123200	39.77	down	up	incorrect
XPER.US	Xperi Holding Corporation	20241024	9.52	9.53	9.25	9.3	263800	9.3	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20241024	5.77	5.77	5.77	5.77	0	5.77
XRAY.US	DENTSPLY SIRONA Inc	20241024	24.07	24.64	24.07	24.41	1812900	24.41	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20241024	1.54	1.64	1.5	1.5	43900	1.5	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20241024	10.08	10.19	9.91	10.05	1252400	10.05	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20241024	9.66	9.66	9.66	9.66	0	9.66
XSICX.US	Voya Senior Income Fund Class	20241024	9.63	9.63	9.63	9.63	0	9.63
XSIIX.US	ING Senior Incm Fd	20241024	9.62	9.62	9.62	9.62	0	9.62
XSIWX.US	ING Senior Incm Fd	20241024	9.67	9.67	9.67	9.67	0	9.67
XSLCX.US	Invesco Senior Loan Fund Class	20241024	5.76	5.76	5.76	5.76	0	5.76
XTLB.US	XTL Biopharmaceuticals Ltd	20241024	1.49	1.58	1.31	1.47	19100	1.47	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20241024	0.115	0.115	0.103	0.107	9395300	0.107	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20241024	1.437	1.54	1.42	1.54	29200	1.54	up	up	correct
YI.US	111 Inc	20241024	0.78	0.79	0.75	0.77	119400	0.77	down	up	incorrect
YJ.US	Yunji Inc	20241024	2.08	2.08	2.01	2.01	1300	2.01	down	down	correct
YMAB.US	Y	20241024	14.9	15.31	14.57	14.64	257400	14.64	down	up	incorrect
YORW.US	The York Water Company	20241024	36.89	36.97	36	36.06	20400	36.06	down	down	correct
YQ.US	17 Education & Technology Group Inc	20241024	2.24	2.263	2.13	2.17	90900	2.17	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20241024	0.7	0.75	0.7	0.75	1700	0.75	up	up	correct
YTRA.US	Yatra Online Inc	20241024	1.58	1.58	1.4	1.425	169900	1.425	down	down	correct
YY.US	JOYY Inc	20241024	33.55	33.87	33.22	33.79	364400	33.79	up	up	correct
Z.US	Zillow Group Inc	20241024	59.81	60.96	59.54	59.79	1808400	59.79	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20241024	370.94	370.94	361.6	362.05	384200	362.05	down	down	correct
ZCMD.US	Zhongchao Inc	20241024	1.41	1.493	1.41	1.45	5300	1.45	up	up	correct
ZD.US	Ziff Davis Inc.	20241024	46.43	46.71	45.83	46.05	210700	46.05	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20241024	1.27	1.32	1.26	1.3	18900	1.3	up	up	correct
ZEUS.US	Olympic Steel Inc	20241024	36.57	37	36.07	36.82	103400	36.82	up	up	correct
ZG.US	Zillow Group Inc	20241024	57.68	58.84	57.48	57.75	209800	57.75	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20241024	10.44	10.53	10.32	10.4	3076600	10.4	down	down	correct
ZION.US	Zions Bancorporation National Association	20241024	52	52.41	51.61	52.18	1296900	52.18	up	down	incorrect
ZIONL.US	ZIONL	20241024	26.01	26.18	26.01	26.18	1000	26.18	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20241024	26.55	26.55	26.37	26.37	2100	26.37	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20241024	22.24	22.54	21.96	22.4207	8936	22.4207	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20241024	19.25	20	17.5	20	1700	20	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20241024	0.519	0.55	0.505	0.542	61000	0.542	up	up	correct
ZLAB.US	Zai Lab Limited	20241024	32.5	36.6	32.5	33.18	4227400	33.18	up	up	correct
ZM.US	Zoom Video Communications Inc	20241024	72.74	73.99	72.36	72.66	2926700	72.66	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20241024	3.31	3.39	3.07	3.1	985600	3.1	down	down	correct
ZS.US	Zscaler Inc	20241024	182.51	185.46	182	183.93	1085300	183.93	up	down	incorrect
ZUMZ.US	Zumiez Inc	20241024	21.31	21.46	21.03	21.33	136400	21.33	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20241024	25.2	70.49	25.2	70.49	55950	70.49	up	up	correct
ZYXI.US	Zynex Inc	20241024	8.39	8.67	8.33	8.59	152700	8.59	up	up	correct