CollectAI

close-nasdaq_stocks

2025/11/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251103	6.4	6.4	6.4	6.4	0	6.3102
AACG.US	ATA Creativity Global	20251103	1.25	1.2999	1.2	1.2	22575	1.2	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251103	10.31	10.346	10.27	10.27	422742	10.27	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20251103	12	12.89	12	12.89	526	12.89	up	up	correct
AAIDX.US	AAIDX	20251103	20.57	20.57	20.57	20.57	0	19.3118
AAL.US	American Airlines Group Inc	20251103	13.09	13.5	12.98	13.34	54061400	13.34	up	up	correct
AAME.US	Atlantic American Corporation	20251103	2.74	3.065	2.74	3.02	36048	3.02	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20251103	36.14	37	32.83	33.04	4695057	33.04	down	down	correct
AAON.US	AAON Inc	20251103	98.17	98.72	94.82	95.9	1681400	95.7981	down	down	correct
AAPL.US	Apple Inc	20251103	270.42	270.85	266.25	269.05	50194600	268.5382	down	up	incorrect
AATC.US	Image Sensing Systems Inc	20251103	6.5	6.69	6.5	6.69	58100	6.3663	up	down	incorrect
ABCB.US	Ameris Bancorp	20251103	71.66	72.34	70.65	72.29	545700	72.0978	up	down	incorrect
ABCL.US	AbCellera Biologics Inc	20251103	5.545	5.6	5.21	5.37	2905281	5.37	down	up	incorrect
ABEO.US	Abeona Therapeutics Inc	20251103	4.79	4.86	4.66	4.78	1288700	4.78	down	down	correct
ABNB.US	Airbnb Inc	20251103	126.46	127.325	124.62	126.8	4053800	126.8	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251103	2.21	2.24	2.11	2.18	198200	2.18	down	down	correct
ABR.US	PF	20251103	22.27	22.27	21.8	22.1	42963	21.7151	down	down	correct
ABSI.US	Absci Corporation Common Stock	20251103	4.27	4.28	3.935	4.11	3738734	4.11	down	up	incorrect
ABUS.US	Arbutus Biopharma Corporation	20251103	4.7	4.76	4.57	4.58	907541	4.58	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251103	2.8	3.02	2.8	2.96	114526	2.96	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251103	22.5	22.78	21.87	22.37	1815849	22.37	down	up	incorrect
ACB.US	Aurora Cannabis Inc	20251103	5	5.019	4.83	4.88	692100	4.88	down	down	correct
ACET.US	Adicet Bio Inc	20251103	0.75	0.77	0.7138	0.73	195693	11.68	down	down	correct
ACGL.US	Arch Capital Group Ltd	20251103	86.31	86.31	84.7	86	2815900	86	down	up	incorrect
ACGLN.US	Arch Capital Group Ltd	20251103	17.71	17.71	17.51	17.54	21700	17.2509	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20251103	21.36	21.38	21.18	21.35	17252	21.0048	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20251103	21.45	21.59	20.65	21.31	1627483	21.31	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20251103	5.15	5.3	4.99	5.11	942875	5.11	down	down	correct
ACIU.US	AC Immune SA	20251103	3.35	3.35	3.11	3.18	236455	3.18	down	down	correct
ACIW.US	ACI Worldwide Inc	20251103	47.63	47.73	46.61	47.67	982627	47.67	up	up	correct
ACLS.US	Axcelis Technologies Inc	20251103	81.95	84.1	80.955	82.74	1229732	82.74	up	up	correct
ACMR.US	ACM Research Inc	20251103	41.86	41.9999	40.5628	41.37	893935	41.37	down	down	correct
ACNB.US	ACNB Corporation	20251103	45.53	45.67	45.18	45.36	17531	44.6721	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20251103	2.65	2.7	2.4	2.56	1240071	2.56	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20251103	35.58	36.05	35.44	35.9	231900	35.5253	up	down	incorrect
ACTG.US	Acacia Research Corporation	20251103	3.45	3.5	3.24	3.26	221513	3.26	down	down	correct
ACVA.US	ACV Auctions Inc	20251103	9.03	9.431	8.99	9.39	4108622	9.39	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251103	5.05	5.59	4.9	5.06	104416	5.06	up	up	correct
ADAG.US	Adagene Inc	20251103	1.73	1.8	1.7	1.79	40216	1.79	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20251103	0.0456	0.0484	0.041	0.045	7032997	0.045	down	down	correct
ADBE.US	Adobe Inc	20251103	340.31	342.46	332.88	337.47	3916593	337.47	down	down	correct
ADC.US	PA	20251103	17.58	17.6399	17.41	17.5316	19439	17.1793	down	down	correct
ADI.US	Analog Devices Inc	20251103	234.95	237	232.61	233.61	2266900	232.0612	down	up	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20251103	0.3496	0.35	0.334	0.345	15436	8.625	down	up	incorrect
ADMA.US	ADMA Biologics Inc	20251103	15.49	15.68	15.1045	15.37	3870575	15.37	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20251103	0.52	0.6	0.511	0.5501	109674	0.5501	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20251103	0.004	0.004	0.0026	0.0031	114703	0.0031	down	down	correct
ADP.US	Automatic Data Processing Inc	20251103	260.3	260.68	255.16	257.17	2365600	255.5183	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251103	17.26	17.525	17	17.34	1344400	17.34	up	up	correct
ADSK.US	Autodesk Inc	20251103	302.99	304.88	299.4	303.64	1079400	303.64	up	up	correct
ADTN.US	ADTRAN Inc	20251103	10.43	10.5699	10.255	10.43	2111789	10.43
ADTX.US	Aditxt Inc	20251103	5.71	7.132	5.154	6.51	180800	6.51	up	up	correct
ADUS.US	Addus HomeCare Corporation	20251103	117.16	119.76	115.75	118.99	211300	118.99	up	up	correct
ADV.US	Advantage Solutions Inc	20251103	1.3	1.3	1.24	1.27	382662	1.27	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20251103	4.24	4.325	4.24	4.29	522056	4.29	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20251103	8.62	8.9275	8.6001	8.71	3872	8.71	up	up	correct
ADXS.US	Advaxis Inc	20251103	0.0511	0.0511	0.0511	0.0511	546	0.0511
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251103	4.5	4.5	4.5	4.5	250	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20251103	2.08	2.19	1.97	1.99	22333	11.94	down	down	correct
AEHR.US	Aehr Test Systems	20251103	26.565	26.9999	25.62	26	1317881	26	down	up	incorrect
AEI.US	Alset EHome International Inc	20251103	2.95	3.0865	2.81	2.98	65479	2.98	up	down	incorrect
AEIS.US	Advanced Energy Industries Inc	20251103	205.68	205.85	199.42	205.61	508200	205.4431	down	down	correct
AEMD.US	Aethlon Medical Inc	20251103	5.23	5.24	4.9	4.92	44484	4.92	down	down	correct
AEP.US	American Electric Power Company Inc	20251103	120	120.13	118.35	119.92	3108600	118.0484	down	down	correct
AEYE.US	AudioEye Inc	20251103	15.59	16.39	15.2	15.25	152103	15.25	down	down	correct
AFBI.US	Affinity Bancshares Inc	20251103	18.95	18.9704	18.76	18.76	18536	18.76	down	up	incorrect
AFCG.US	AFC Gamma Inc	20251103	3.24	3.3	3.12	3.26	210551	3.26	up	up	correct
AFIB.US	Acutus Medical Inc	20251103	0.0003	0.0003	0.0003	0.0003	301	0.0003
AFRM.US	Affirm Holdings Inc	20251103	71.83	73.79	71.3	72.08	4609034	72.08	up	up	correct
AFYA.US	Afya Limited	20251103	14.13	14.375	14.05	14.13	84059	14.13
AGEN.US	Agenus Inc	20251103	3.97	4	3.85	3.97	552099	3.97
AGIO.US	Agios Pharmaceuticals Inc	20251103	42.86	44.1	39.96	40.13	834700	40.13	down	down	correct
AGMH.US	AGM Group Holdings Inc	20251103	4.04	4.3	3.63	3.68	165251	3.68	down	up	incorrect
AGNC.US	AGNC Investment Corp	20251103	9.99	10.07	9.88	10.05	22232900	9.6243	up	down	incorrect
AGNCM.US	AGNC Investment Corp	20251103	24.42	24.66	24.42	24.61	9564	24.079	up	down	incorrect
AGNCN.US	AGNC Investment Corp	20251103	25.42	25.5553	25.41	25.44	27225	24.8581	up	up	correct
AGNCO.US	AGNC Investment Corp	20251103	25.2	25.21	25.1	25.17	45400	24.5963	down	down	correct
AGNCP.US	AGNC Investment Corp.	20251103	24.89	24.9653	24.84	24.95	81531	24.3892	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20251103	3.02	3.089	2.71	2.735	205900	2.735	down	down	correct
AGYS.US	Agilysys Inc	20251103	126.03	127.61	123.28	127.26	280961	127.26	up	up	correct
AHCO.US	AdaptHealth Corp	20251103	9.01	9.21	8.86	9.09	1727690	9.09	up	up	correct
AIHS.US	Senmiao Technology Limited	20251103	1.59	1.6523	1.57	1.59	48872	1.59
AIP.US	Arteris Inc. Common Stock	20251103	13.78	13.78	12.92	13.09	411204	13.09	down	down	correct
AIRG.US	Airgain Inc	20251103	4.21	4.29	4.21	4.22	14503	4.22	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251103	10.54	10.68	10.05	10.39	484620	10.39	down	down	correct
AIRT.US	Air T Inc	20251103	22.06	22.06	22.06	22.06	321	22.06
AIRTP.US	Air T Inc	20251103	19.34	19.35	19.09	19.09	651	18.1491	down	down	correct
AKAM.US	Akamai Technologies Inc	20251103	75.21	75.35	73.81	74.53	2148700	74.53	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20251103	2.2	2.22	2.065	2.12	4254707	2.12	down	down	correct
AKRO.US	Akero Therapeutics Inc	20251103	54.11	54.2	54	54.09	1439635	54.09	down	down	correct
AKTX.US	Akari Therapeutics Plc	20251103	0.761	0.77	0.714	0.725	47600	0.725	down	down	correct
ALCO.US	Alico Inc	20251103	34.945	35.19	33.33	33.47	28727	33.424	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20251103	5.07	5.24	5.04	5.23	639694	5.23	up	up	correct
ALEC.US	Alector Inc	20251103	1.46	1.5	1.39	1.44	1642875	1.44	down	down	correct
ALF.US	Alfi Inc	20251103	10.62	10.62	10.62	10.62	2100	10.62
ALGM.US	Allegro MicroSystems Inc	20251103	30.35	30.61	28.87	28.94	2752900	28.94	down	up	incorrect
ALGN.US	Align Technology Inc	20251103	137.58	138.69	133.71	138.53	1246200	138.53	up	down	incorrect
ALGS.US	Aligos Therapeutics Inc	20251103	8.28	8.469	7.4526	7.53	80905	7.53	down	up	incorrect
ALGT.US	Allegiant Travel Company	20251103	62.18	63.205	60.88	61.93	257586	61.93	down	down	correct
ALHC.US	Alignment Healthcare Inc	20251103	17	17.1	16.4	16.84	3100000	16.84	down	down	correct
ALKS.US	Alkermes plc	20251103	30.34	30.69	29.7	30.17	2452700	30.17	down	down	correct
ALKT.US	Alkami Technology Inc	20251103	20.54	20.878	19.81	20.2	3028700	20.2	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20251103	1.25	1.26	1.17	1.18	2098226	1.18	down	down	correct
ALLT.US	Allot Ltd	20251103	9.64	9.6591	9.24	9.44	264464	9.44	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251103	454.58	457.26	429.6	434.07	1556500	434.07	down	down	correct
ALOT.US	AstroNova Inc	20251103	9.1	9.23	9.085	9.18	8433	9.18	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251103	0.0006	0.0009	0.0005	0.0005	29162	0.0005	down	up	incorrect
ALRM.US	Alarm.com Holdings Inc	20251103	49.33	49.515	48.555	49.07	285352	49.07	down	up	incorrect
ALRS.US	Alerus Financial Corporation	20251103	21.12	21.235	20.75	21.12	54353	20.9191
ALT.US	Altimmune Inc	20251103	4.03	4.05	3.925	3.96	2188900	3.96	down	up	incorrect
ALTO.US	Alto Ingredients Inc	20251103	1	1.04	0.99	1.04	292100	1.04	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20251103	1.57	1.64	1.54	1.57	166038	1.57
ALZN.US	Alzamend Neuro Inc. Common Stock	20251103	2.52	2.55	2.38	2.54	139300	2.54	up	up	correct
AMAL.US	Amalgamated Financial Corp	20251103	27.1	27.53	26.82	27.51	135417	27.2537	up	up	correct
AMAT.US	Applied Materials Inc	20251103	235.67	239.79	234	237.71	6160630	236.9494	up	up	correct
AMBA.US	Ambarella Inc	20251103	87	87.77	85.13	85.28	471476	85.28	down	down	correct
AMCX.US	AMC Networks Inc	20251103	7.58	7.615	7.4	7.5	329860	7.5	down	down	correct
AMD.US	Advanced Micro Devices Inc	20251103	259.33	260.91	253.89	259.65	36351422	259.65	up	up	correct
AMGN.US	Amgen Inc	20251103	298.43	301	292.12	296.3	2753331	292.1771	down	down	correct
AMKR.US	Amkor Technology Inc	20251103	33.94	38.22	33.8143	37.84	10475810	37.7618	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20251103	3.56	3.59	3.24	3.24	584600	3.24	down	down	correct
AMPGW.US	AmpliTech Group Inc	20251103	0.25	0.29	0.22	0.285	21800	0.285	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20251103	25.3	25.8543	24.9	25.3	361693	25.3
AMPL.US	Amplitude Inc. Class A Common Stock	20251103	10.08	10.08	9.66	9.93	4022600	9.93	down	down	correct
AMRK.US	A	20251103	26.5932	27.6719	26.1768	26.3868	602050	26.0913	down	down	correct
AMRN.US	Amarin Corporation plc	20251103	16.18	16.51	15.53	15.66	205100	15.66	down	down	correct
AMSC.US	American Superconductor Corporation	20251103	59.75	61.3	58.51	60.63	631700	60.63	up	down	incorrect
AMSF.US	AMERISAFE Inc	20251103	40.25	40.25	39.1577	39.81	154197	39.4132	down	up	incorrect
AMST.US	Amesite Inc	20251103	3.46	3.546	3.35	3.35	31900	3.35	down	up	incorrect
AMTB.US	Amerant Bancorp Inc	20251103	16.78	17.13	16.61	17.12	281200	16.965	up	up	correct
AMTX.US	Aemetis Inc	20251103	2.13	2.15	2.005	2.08	1196351	2.08	down	down	correct
AMWD.US	American Woodmark Corporation	20251103	63.37	63.37	61.64	62.77	223239	62.77	down	down	correct
AMZN.US	Amazon.com Inc	20251103	255.36	258.6	252.9	254	95997820	254	down	down	correct
ANAB.US	AnaptysBio Inc	20251103	36.21	37.12	35.535	36.04	314068	36.04	down	down	correct
ANDE.US	The Andersons Inc	20251103	46.06	47.05	44.63	46.7	355110	46.5243	up	down	incorrect
ANEB.US	Anebulo Pharmaceuticals Inc	20251103	2.59	2.65	2.54	2.54	25103	2.54	down	up	incorrect
ANGI.US	Angi Inc	20251103	13.28	13.28	12.74	13.05	1185611	13.05	down	up	incorrect
ANGO.US	AngioDynamics Inc	20251103	11.98	12.04	11.67	11.83	450742	11.83	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20251103	9.79	9.94	9.6117	9.82	83861	9.82	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20251103	90.52	94.245	88.96	94.06	344918	94.06	up	up	correct
ANIX.US	Anixa Biosciences Inc	20251103	4.12	4.17	3.83	4.14	254400	4.14	up	up	correct
ANNX.US	Annexon Inc	20251103	3.2	3.37	3.09	3.17	2370793	3.17	down	down	correct
ANY.US	Sphere 3D Corp	20251103	0.723	0.738	0.664	0.68	51740	6.8	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251103	28.33	28.825	27.57	28.4	206498	28.4	up	up	correct
AOUT.US	American Outdoor Brands Inc	20251103	6.87	6.93	6.6635	6.8	36719	6.8	down	down	correct
APA.US	APA Corporation	20251103	22.51	22.615	22.1001	22.49	5803986	22.2781	down	down	correct
APDN.US	Applied DNA Sciences Inc	20251103	3.35	3.56	3.26	3.4	133403	3.4	up	up	correct
APEI.US	American Public Education Inc	20251103	33.69	33.8	32.18	32.31	442258	32.31	down	down	correct
API.US	Agora Inc	20251103	3.55	3.6	3.48	3.5	368068	3.5	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20251103	21.245	21.41	20.12	20.69	3734011	20.69	down	down	correct
APLT.US	Applied Therapeutics Inc	20251103	1.15	1.15	1.03	1.04	1711328	1.04	down	down	correct
APM.US	Aptorum Group Limited	20251103	1.43	1.46	1.41	1.42	69890	1.42	down	down	correct
APOG.US	Apogee Enterprises Inc	20251103	36.32	36.32	35.26	35.67	260329	35.4143	down	down	correct
APP.US	AppLovin Corporation	20251103	646.985	654.9	620.6	632.14	3255000	632.14	down	down	correct
APPF.US	AppFolio Inc	20251103	254	264.18	250.9	262.26	695321	262.26	up	up	correct
APPN.US	Appian Corporation	20251103	30.02	30.64	29.86	30.3	990643	30.3	up	up	correct
APPS.US	Digital Turbine Inc	20251103	6.28	6.45	6.185	6.31	1677448	6.31	up	up	correct
APRE.US	Aprea Therapeutics Inc	20251103	1.4	1.45	1.39	1.4	51457	1.4
APVO.US	Aptevo Therapeutics Inc	20251103	1.53	1.53	1.45	1.47	42986	26.46	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251103	1.79	1.885	1.79	1.885	4453	1.885	up	up	correct
APYX.US	Apyx Medical Corporation	20251103	3.03	3.2	2.87	3.2	124924	3.2	up	up	correct
AQB.US	AquaBounty Technologies Inc	20251103	1.27	1.28	1.18	1.22	51100	1.22	down	down	correct
AQMS.US	Aqua Metals Inc	20251103	8.195	8.6968	7.195	7.3	468560	7.3	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20251103	6.78	6.79	6.16	6.49	4164377	6.49	down	down	correct
ARAY.US	Accuray Incorporated	20251103	1.42	1.44	1.39	1.4	555105	1.4	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251103	2	2	1.76	1.8	2487866	1.8	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251103	0.2743	0.2743	0.2311	0.245	12840	0.245	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20251103	0.3777	0.385	0.3413	0.35	11306	75.6	down	up	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251103	1.9	1.9	1.8	1.9	6200	1.9
ARCB.US	ArcBest Corporation	20251103	73.36	73.36	70.6616	71.71	317199	71.4994	down	up	incorrect
ARCC.US	Ares Capital Corporation	20251103	20.3	20.435	20.1	20.41	3253869	19.9401	up	down	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20251103	10.12	10.12	9.23	9.3	1035552	9.3	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251103	0.0002	0.0002	0.0002	0.0002	4296	0.0002
ARDX.US	Ardelyx Inc	20251103	6.07	6.39	5.75	5.92	7649919	5.92	down	down	correct
AREC.US	American Resources Corporation	20251103	4.94	4.94	3.89	4	49610020	4	down	down	correct
ARGX.US	argenx SE	20251103	815.64	832.38	809.145	826.28	337000	826.28	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251103	10.03	10.05	9.69	9.86	1451645	9.86	down	down	correct
ARKO.US	Arko Corp	20251103	4.38	4.55	4.28	4.5	326100	4.4691	up	up	correct
ARKOW.US	Arko Corp	20251103	0.0151	0.0175	0.0131	0.0143	166548	0.0143	down	down	correct
ARKR.US	Ark Restaurants Corp	20251103	7.2177	7.2177	7.055	7.1	2994	7.1	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20251103	24.59	25.24	24.47	24.95	473979	23.7558	up	up	correct
AROW.US	Arrow Financial Corporation	20251103	28	29.565	28	29.49	74141	28.9607	up	up	correct
ARQQ.US	Arqit Quantum Inc	20251103	43.36	43.36	38.5	40.73	699700	40.73	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251103	0.67	0.67	0.5719	0.6066	50825	0.6066	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251103	25.15	25.43	24.22	24.76	2093000	24.76	down	down	correct
ARRY.US	Array Technologies Inc	20251103	8.65	8.92	8.39	8.41	4749942	8.41	down	down	correct
ARTL.US	Artelo Biosciences Inc	20251103	3.05	3.16	3	3	33075	3	down	down	correct
ARTNA.US	Artesian Resources Corporation	20251103	32.3	32.36	31.99	32.06	15200	31.4495	down	down	correct
ARTW.US	Art's	20251103	2.44	2.62	2.375	2.47	47145	2.47	up	up	correct
ARVN.US	Arvinas Inc	20251103	10.14	10.14	9.54	9.72	1978039	9.72	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251103	41.99	43.2	39.277	39.61	1942327	39.61	down	down	correct
ASLE.US	AerSale Corporation	20251103	7.42	7.465	7.28	7.41	231988	7.41	down	down	correct
ASMB.US	Assembly Biosciences Inc	20251103	31.06	31.6	30	31.17	95200	31.17	up	down	incorrect
ASML.US	ASML Holding N.V	20251103	1063.02	1073.4	1062.99	1066.82	868132	1065.4147	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20251103	47.65	47.88	46.7	47.15	1441151	47.0367	down	up	incorrect
ASPC.US	Alpha Capital Acquisition Company	20251103	10.5	11.9	10.38	11.11	20500	11.11	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20251103	10.74	11.92	10.74	11.9	5220	11.9	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20251103	9.05	9.2	8.83	9	20057	9	down	down	correct
ASPU.US	Aspen Group Inc	20251103	0.085	0.0947	0.085	0.0947	73013	0.0947	up	up	correct
ASRT.US	Assertio Holdings Inc	20251103	0.76	0.7699	0.721	0.745	14153	11.175	down	up	incorrect
ASRV.US	AmeriServ Financial Inc	20251103	3.04	3.1799	3.02	3.1	45383	3.0718	up	down	incorrect
ASTC.US	Astrotech Corporation	20251103	3.76	3.81	3.65	3.74	14321	3.74	down	up	incorrect
ASTE.US	Astec Industries Inc	20251103	46.34	46.97	45.12	46.81	157904	46.6747	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251103	4.14	4.265	3.984	4.21	1354340	4.21	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251103	0.1699	0.1699	0.1396	0.16	38497	0.16	down	down	correct
ASTS.US	AST SpaceMobile Inc	20251103	80.36	80.36	71	71.145	11835910	71.145	down	down	correct
ASUR.US	Asure Software Inc	20251103	8.91	8.91	8.26	8.46	163972	8.46	down	down	correct
ASYS.US	Amtech Systems Inc	20251103	7.97	7.97	7.8	7.81	133300	7.81	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251103	5.85	5.86	5.28	5.35	6972663	5.35	down	down	correct
ATEC.US	Alphatec Holdings Inc	20251103	18.845	19.47	17.8808	19.29	4551002	19.29	up	up	correct
ATER.US	Aterian Inc	20251103	0.962	0.965	0.92	0.94	37100	0.94	down	down	correct
ATEX.US	Anterix Inc	20251103	20.16	20.17	19.435	19.67	132272	19.67	down	down	correct
ATHA.US	Athira Pharma Inc	20251103	3.95	4.175	3.95	4.175	12409	4.175	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20251103	4.13	4.13	4.0105	4.03	29494	4.03	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20251103	54.84	56.49	54.18	56.32	65501	56.32	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251103	24.85	24.85	24.778	24.778	1300	24.3974	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20251103	24.05	24.05	23.82	23.95	6100	23.0241	down	down	correct
ATLO.US	Ames National Corporation	20251103	20.8	21.1376	20.7972	21	12669	20.6276	up	down	incorrect
ATMH.US	All Things Mobile Analytic Inc	20251103	0.05	0.067	0.0453	0.067	36000	0.067	up	down	incorrect
ATNI.US	ATN International Inc	20251103	14.715	14.715	14.3	14.3	13097	14.1324	down	up	incorrect
ATOM.US	Atomera Incorporated	20251103	3.14	3.2099	2.84	2.87	688693	2.87	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20251103	0.9	0.907	0.8534	0.8633	35577	12.9495	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20251103	14.9	15.3	13.7	13.85	49900	13.85	down	down	correct
ATRC.US	AtriCure Inc	20251103	34.55	35.08	33	34.03	923602	34.03	down	down	correct
ATRO.US	Astronics Corporation	20251103	49.29	49.75	48.01	48.74	631900	48.74	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20251103	0.7201	0.9695	0.7201	0.7891	2242	0.7891	up	up	correct
ATXS.US	Astria Therapeutics Inc	20251103	12.55	12.64	12.34	12.39	1510760	12.39	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20251103	32.48	32.99	31.62	32.99	911911	32.3176	up	up	correct
AUDC.US	AudioCodes Ltd	20251103	8.99	8.99	8.83	8.83	52614	8.5878	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20251103	2.54	2.59	2.4	2.47	44199	2.47	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20251103	13.1	13.49	12.79	13.17	3724400	13.17	up	up	correct
AUR.US	Aurora Innovation Inc	20251103	5.23	5.42	5.02	5.05	26461300	5.05	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251103	6.09	6.18	5.9	6.04	180141	6.04	down	down	correct
AUROW.US	Aurora Innovation Inc	20251103	0.44	0.5167	0.4305	0.44	26166	0.44
AUTL.US	Autolus Therapeutics plc	20251103	1.56	1.63	1.52	1.56	1825530	1.56
AUUD.US	Auddia Inc	20251103	1.35	1.35	1.28	1.29	58500	1.29	down	down	correct
AUUDW.US	Auddia Inc	20251103	0.0269	0.0269	0.0268	0.0268	300	0.0268	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20251103	9.23	9.41	8.92	9.41	1110064	9.41	up	up	correct
AVAV.US	AeroVironment Inc	20251103	375.475	379.9999	363.1	367.88	466986	367.88	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20251103	18.82	18.995	18.74	18.92	1181007	18.92	up	up	correct
AVGO.US	Broadcom Inc	20251103	372	374.85	361.98	362.55	17198920	361.8576	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20251103	3.22	3.26	3.15	3.25	252795	3.25	up	down	incorrect
AVNW.US	Aviat Networks Inc	20251103	25.06	25.5	24.16	24.45	87902	24.45	down	down	correct
AVO.US	Mission Produce Inc	20251103	11.52	11.73	11.32	11.7	383877	11.7	up	up	correct
AVPT.US	Avepoint Inc	20251103	14.04	14.09	13.79	14.06	1210400	14.06	up	up	correct
AVT.US	Avnet Inc	20251103	48.11	48.54	47.29	48.15	980800	47.538	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20251103	18	18.66	16.31	16.67	319090	16.67	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20251103	7.9	7.938	7.45	7.74	1657000	7.74	down	down	correct
AWRE.US	Aware Inc	20251103	2.21	2.46	2.21	2.3	34032	2.3	up	up	correct
AXGN.US	AxoGen Inc	20251103	22.1	23.42	21.93	23.25	1108800	23.25	up	up	correct
AXON.US	Axon Enterprise Inc	20251103	737.06	738.23	720.74	724.1	603800	724.1	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20251103	123.9	137.85	123.5	135.75	1238800	135.75	up	down	incorrect
AXTI.US	AXT Inc	20251103	8.475	9.26	8.28	8.46	5037323	8.46	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20251103	2.24	2.28	2.12	2.21	75136	2.21	down	down	correct
AZN.US	AstraZeneca PLC	20251103	81.98	82.4	81.05	81.72	1448050	161.7385	down	down	correct
BAC.US	PQ	20251103	17.98	17.98	17.76	17.81	76289	17.5451	down	up	incorrect
BAND.US	Bandwidth Inc	20251103	16.08	16.15	15.22	15.98	275376	15.98	down	up	incorrect
BANF.US	BancFirst Corporation	20251103	108.27	109.525	106.71	108.23	130887	107.7392	down	up	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20251103	26.0501	26.0501	26.0501	26.0501	196	25.6072
BANR.US	Banner Corporation	20251103	60	60.92	59.545	60.91	257644	59.9312	up	up	correct
BANX.US	StoneCastle Financial Corp	20251103	21.19	21.39	21	21.21	14500	20.0298	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251103	3.07	3.22	3.01	3.01	45867	3.01	down	down	correct
BATRA.US	The Liberty Braves Group	20251103	42.87	44	42.66	43.3	93400	43.3	up	up	correct
BATRK.US	The Liberty Braves Group	20251103	40.5	41.41	40.215	41.13	393700	41.13	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20251103	7.57	7.7	7.36	7.63	1911400	7.63	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20251103	6.41	6.65	6.2034	6.55	110456	6.55	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20251103	4.9	5.0374	4.79	4.82	3047	4.82	down	down	correct
BBIG.US	Vinco Ventures Inc	20251103	0.0004	0.001	0.0004	0.001	22119	0.001	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20251103	62.74	64.19	60.79	61.98	2137000	61.98	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20251103	2.1	2.11	2.02	2.045	33500	2.045	down	down	correct
BBSI.US	Barrett Business Services Inc	20251103	40.33	40.885	39.6701	40.62	257600	40.525	up	up	correct
BCAB.US	BioAtla Inc	20251103	0.671	0.72	0.6501	0.6644	599359	0.6644	down	down	correct
BCBP.US	BCB Bancorp Inc	20251103	7.95	7.95	7.79	7.82	71435	7.5858	down	down	correct
BCDA.US	BioCardia Inc	20251103	1.42	1.45	1.35	1.39	130249	1.39	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20251103	0.63	0.73	0.63	0.68	12982	0.68	up	down	incorrect
BCML.US	BayCom Corp	20251103	27.22	27.3884	26.82	27.21	11324	26.9468	down	up	incorrect
BCOR.US	Blucora Inc	20251103	33.763	33.763	33.295	33.47	1900	32.4904	down	up	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20251103	10.27	10.27	10.27	10.27	105	10.27
BCPC.US	Balchem Corporation	20251103	152.74	152.74	151.03	152.52	180367	151.5874	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251103	7.15	7.26	6.75	6.86	9821632	6.86	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20251103	10.85	10.9475	9.78	10	71760	10	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20251103	0.0547	0.062	0.0511	0.0511	109610	0.0511	down	up	incorrect
BCYC.US	Bicycle Therapeutics plc	20251103	8.04	8.11	7.25	7.26	399471	7.26	down	up	incorrect
BDSX.US	Biodesix Inc	20251103	6.76	7.15	6.19	6.34	117829	6.34	down	up	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20251103	3.91	3.97	3.76	3.95	588071	3.95	up	down	incorrect
BEAM.US	Beam Therapeutics Inc	20251103	24.67	25.19	23.04	24.25	2901318	24.25	down	up	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20251103	1.83	1.85	1.69	1.75	144819	1.75	down	down	correct
BEEM.US	Beam Global	20251103	2.58	2.59	2.44	2.46	246800	2.46	down	down	correct
BELFA.US	Bel Fuse Inc	20251103	136.01	141.11	132.9	139.23	8996	139.1823	up	up	correct
BELFB.US	Bel Fuse Inc	20251103	154.99	160.6999	151.07	158.57	297989	158.5125	up	up	correct
BFC.US	Bank First Corporation	20251103	122.12	123.905	121.105	122.24	67721	121.815	up	up	correct
BFIN.US	BankFinancial Corporation	20251103	11	11.185	10.96	11.17	12339	11.0723	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20251103	1.1	1.1398	1.0701	1.1	101976	1.1
BFST.US	Business First Bancshares Inc	20251103	24.47	24.74	24.06	24.69	81061	24.4164	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251103	1.5525	1.565	1.4999	1.53	35634	1.53	down	down	correct
BHF.US	Brighthouse Financial Inc	20251103	54.79	54.79	51.075	53.575	2379160	53.575	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20251103	17.815	17.8869	17.4	17.52	25283	16.7588	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20251103	11.6	11.64	11.36	11.58	34200	11.2849	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20251103	12.62	12.86	12.5	12.7	95500	12.3715	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20251103	15.66	15.83	15.6	15.7	45000	15.2859	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20251103	15.3	15.54	15.27	15.48	86200	15.0702	up	up	correct
BIDU.US	Baidu Inc	20251103	121.41	121.86	120.4	121.23	1844900	121.23	down	down	correct
BIIB.US	Biogen Inc	20251103	153.6	155.33	149.63	151.44	2197200	151.44	down	down	correct
BILI.US	Bilibili Inc	20251103	30.415	30.5	29.95	30.19	1380122	30.19	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20251103	2.03	2.04	1.8408	1.86	865653	1.86	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20251103	9	9	8.455	8.6	77134	8.6	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20251103	4.219	4.55	3.97	4.11	118322400	4.11	down	down	correct
BIVI.US	BioVie Inc	20251103	1.8	1.8	1.69	1.71	92598	1.71	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251103	1.97	1.984	1.69	1.78	13375	7.12	down	down	correct
BJRI.US	BJ's Restaurants Inc	20251103	33.59	34.15	32.39	33.96	882983	33.96	up	up	correct
BKNG.US	Booking Holdings Inc	20251103	5063.6001	5085.23	4983.29	5030.5498	226900	5009.5155	down	down	correct
BKR.US	Baker Hughes Company	20251103	48.64	48.99	48.29	48.64	5343300	48.2281
BKSC.US	Bank of South Carolina Corporation	20251103	16.01	16.09	16	16.09	5547	15.858	up	down	incorrect
BKYI.US	BIO	20251103	0.76	0.7937	0.72	0.7439	611480	0.7439	down	up	incorrect
BL.US	BlackLine Inc	20251103	57.25	57.85	56.725	57.26	902662	57.26	up	down	incorrect
BLBD.US	Blue Bird Corporation	20251103	50.73	52.445	49.78	51.63	855363	51.63	up	down	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20251103	9.31	9.316	8.22	8.27	202400	8.27	down	up	incorrect
BLDP.US	Ballard Power Systems Inc	20251103	3.61	3.7	3.46	3.56	5979559	3.56	down	down	correct
BLFS.US	BioLife Solutions Inc	20251103	27.82	28.195	26.045	27.87	321177	27.87	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20251103	8.443	8.443	8.17	8.24	58631	8.24	down	down	correct
BLIN.US	Bridgeline Digital Inc	20251103	1.32	1.3386	1.21	1.31	58607	1.31	down	down	correct
BLKB.US	Blackbaud Inc	20251103	64.25	64.275	62.67	63.88	404870	63.88	down	down	correct
BLMN.US	Bloomin' Brands Inc	20251103	6.78	6.845	6.55	6.76	2380628	6.76	down	down	correct
BLNK.US	Blink Charging Co	20251103	1.69	1.7	1.54	1.56	3624401	1.56	down	down	correct
BLRX.US	BioLineRx Ltd	20251103	3.56	3.56	3.35	3.47	23300	3.47	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251103	10.39	10.55	10.083	10.41	462265	10.41	up	up	correct
BMBL.US	Bumble Inc	20251103	5.55	5.67	5.47	5.49	1616441	5.49	down	down	correct
BMEA.US	Biomea Fusion Inc	20251103	1.38	1.395	1.27	1.32	1326181	1.32	down	up	incorrect
BMRA.US	Biomerica Inc	20251103	2.77	2.7911	2.6835	2.71	14564	2.71	down	up	incorrect
BMRC.US	Bank of Marin Bancorp	20251103	25.77	25.97	25.445	25.68	44518	25.2056	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20251103	53.03	54.2499	52.06	52.85	2685806	52.85	down	up	incorrect
BNGO.US	Bionano Genomics Inc	20251103	1.8	1.81	1.71	1.72	379700	1.72	down	down	correct
BNR.US	Burning Rock Biotech Limited	20251103	12.97	13.89	12.18	12.26	46803	12.26	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20251103	13.17	16.31	13.09	15.86	409215	15.86	up	down	incorrect
BNTX.US	BioNTech SE	20251103	104.8	109.02	101.66	103.955	879900	103.955	down	down	correct
BOKF.US	BOK Financial Corporation	20251103	103.94	105.01	102.855	105.01	248185	103.9072	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20251103	5.72	5.904	5.52	5.58	19495	5.58	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251103	1.81	1.9	1.76	1.76	102114	1.76	down	down	correct
BOOM.US	DMC Global Inc	20251103	8	8.08	7.88	8.01	134633	8.01	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251103	6.3	6.66	6.01	6.6	557700	6.6	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20251103	16.212	17.5	16.2	17	5699	16.8219	up	up	correct
BOXL.US	Boxlight Corporation	20251103	1.48	1.52	1.3	1.39	44453	8.34	down	down	correct
BPOP.US	Popular Inc	20251103	111.71	112.35	110.325	112.3	520283	111.5807	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20251103	25.22	25.42	25.06	25.16	4894	24.6552	down	down	correct
BPRN.US	The Bank of Princeton	20251103	31.19	32.3	31.19	32.2	8932	31.5669	up	up	correct
BPTH.US	Bio	20251103	0.1	0.1	0.09	0.09	23100	0.09	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251103	15.44	15.49	15.27	15.34	17400	14.5882	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20251103	13.73	14	13.73	13.77	3200	13.0714	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20251103	14.82	14.995	14.62	14.63	8500	13.8692	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20251103	15.02	15.15	14.925	15.1	15800	14.3421	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251103	2.35	2.39	2.23	2.24	61423	2.24	down	up	incorrect
BRID.US	Bridgford Foods Corporation	20251103	8.02	8.02	7.55	7.61	6200	7.61	down	down	correct
BRKR.US	Bruker Corporation	20251103	37.745	39.87	37	38.71	4255168	38.6697	up	down	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251103	2.43	2.49	2.3677	2.415	49914	2.415	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251103	1.55	1.55	1.465	1.5	19091	1.5	down	down	correct
BRY.US	Berry Corporation	20251103	3.37	3.38	3.28	3.36	627296	3.3304	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20251103	28.71	29.06	27.59	28.19	1114000	28.19	down	down	correct
BSBK.US	Bogota Financial Corp	20251103	8.67	8.67	8.66	8.67	2295	8.67
BSET.US	Bassett Furniture Industries Incorporated	20251103	14.68	14.76	14.59	14.75	14430	14.37	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251103	0.014	0.033	0.013	0.02	7768600	0.02	up	up	correct
BSRR.US	Sierra Bancorp	20251103	28.6	28.64	27.945	28.46	23174	28.2647	down	down	correct
BSVN.US	Bank7 Corp	20251103	41.05	42.1035	40.96	41.61	14164	41.3536	up	up	correct
BSY.US	Bentley Systems Incorporated	20251103	50.54	50.8	49.96	50.29	1948800	50.2074	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20251103	2	2	1.9	1.9	590556	1.9	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20251103	1.9	1.9293	1.82	1.85	50994	1.85	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20251103	0.1732	0.1949	0.1731	0.1943	1064	0.1943	up	up	correct
BTBT.US	Bit Digital Inc	20251103	3.635	3.69	3.385	3.42	36113600	3.42	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20251103	3.68	3.74	3.4	3.4	1516389	3.4	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20251103	0.5302	0.5877	0.5202	0.535	23921	0.535	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251103	7	7	6.93	6.98	956100	6.7612	down	down	correct
BUSE.US	First Busey Corporation	20251103	22.37	22.7	22.15	22.7	359229	22.4704	up	up	correct
BVS.US	Bioventus Inc	20251103	6.52	6.75	6.5	6.56	292602	6.56	up	up	correct
BWAY.US	BrainsWay Ltd	20251103	17.71	17.92	17.22	17.38	244600	8.69	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20251103	16.5	16.835	16.375	16.71	83330	16.71	up	up	correct
BWEN.US	Broadwind Inc	20251103	2.34	2.34	2.2	2.29	63455	2.29	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20251103	43.01	43.74	42.61	43.04	45960	42.6716	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20251103	43.45	43.75	42.3564	43.01	62298	43.01	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251103	14.28	14.71	14.22	14.23	36100	14.23	down	down	correct
BYFC.US	Broadway Financial Corporation	20251103	6.49	6.49	6.21	6.4	1581	6.4	down	down	correct
BYND.US	Beyond Meat Inc	20251103	1.505	1.54	1.35	1.39	156997906	1.39	down	down	correct
BYRN.US	Byrna Technologies Inc	20251103	20.45	21.19	19.8661	19.96	368845	19.96	down	up	incorrect
BYSI.US	BeyondSpring Inc	20251103	2.2592	2.2592	1.9601	2.07	19028	2.07	down	up	incorrect
BZ.US	Kanzhun Ltd ADR	20251103	22.31	22.66	22.07	22.6	1969978	22.6	up	down	incorrect
BZUN.US	Baozun Inc	20251103	3.28	3.4	3.27	3.32	224945	3.32	up	up	correct
CAAS.US	China Automotive Systems Inc	20251103	4.22	4.4	4.16	4.24	26880	4.24	up	up	correct
CABA.US	Cabaletta Bio Inc	20251103	3.56	3.575	2.75	3.01	11650980	3.01	down	down	correct
CAC.US	Camden National Corporation	20251103	38.12	38.5	37.785	38.49	44160	38.1302	up	down	incorrect
CACC.US	Credit Acceptance Corporation	20251103	445.33	463.26	438.18	456.99	200229	456.99	up	down	incorrect
CADCX.US	CADCX	20251103	24.94	24.94	24.94	24.94	0	24.4808
CADE.US	PA	20251103	21.83	21.83	21.56	21.77	5003	21.0824	down	up	incorrect
CADEX.US	CADEX	20251103	25.07	25.07	25.07	25.07	0	24.3985
CADFX.US	CION Ares Diversified Credit Fund W	20251103	25.34	25.34	25.34	25.34	0	24.8307
CADL.US	Candel Therapeutics Inc. Common Stock	20251103	5.35	5.44	5.19	5.22	518464	5.22	down	down	correct
CADSX.US	CADSX	20251103	25.18	25.18	25.18	25.18	0	24.6938
CADUX.US	CADUX	20251103	25.31	25.31	25.31	25.31	0	24.7707
CADWX.US	CADWX	20251103	25.14	25.14	25.14	25.14	0	24.6338
CAKE.US	The Cheesecake Factory Incorporated	20251103	49.55	49.66	47.39	47.48	1860100	46.9869	down	down	correct
CALA.US	Calithera Biosciences Inc	20251103	0.001	0.001	0.001	0.001	4407	0.001
CALM.US	Cal	20251103	87.8	89.2	87.1101	88.46	830246	87.6982	up	up	correct
CAMP.US	CalAmp Corp	20251103	4.16	4.24	3.9	3.94	70200	3.94	down	down	correct
CAMT.US	Camtek Ltd	20251103	124.17	125.533	121.63	123.44	373989	123.44	down	down	correct
CAN.US	Canaan Inc	20251103	1.385	1.39	1.27	1.3	38959200	1.3	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20251103	6.45	6.4645	6.06	6.07	1899519	6.07	down	down	correct
CAR.US	Avis Budget Group Inc	20251103	135.39	135.51	130.38	132.27	1137400	132.27	down	down	correct
CARE.US	Carter Bankshares Inc	20251103	17.1	17.19	16.83	17.01	84379	17.01	down	up	incorrect
CARG.US	CarGurus Inc	20251103	34.98	35.47	34.34	35.09	1040779	35.09	up	down	incorrect
CARV.US	Carver Bancorp Inc	20251103	2.76	2.99	2.75	2.99	19429	2.99	up	down	incorrect
CASH.US	Meta Financial Group Inc	20251103	68.14	68.165	66.55	67.49	216241	67.4439	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20251103	1.46	1.46	1.37	1.39	18031	1.39	down	down	correct
CASS.US	Cass Information Systems Inc	20251103	39.44	39.61	38.82	39.25	98917	38.6819	down	up	incorrect
CASY.US	Casey's General Stores Inc	20251103	511.48	517.11	501.9101	513.65	365787	513.1711	up	down	incorrect
CATY.US	Cathay General Bancorp	20251103	45.51	45.73	44.57	45.59	368400	44.9428	up	up	correct
CBAN.US	Colony Bankcorp Inc	20251103	15.98	16.07	15.8	16.07	37142	15.8633	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20251103	0.9115	0.9448	0.8901	0.92	232599	0.92	up	up	correct
CBFV.US	CB Financial Services Inc	20251103	32.37	32.37	31.85	32	10287	31.5179	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20251103	12.74	12.74	12	12.35	109942	12.35	down	down	correct
CBNK.US	Capital Bancorp Inc	20251103	27.76	27.84	27.5	27.66	42940	27.4406	down	down	correct
CBOE.US	Cboe Global Markets Inc	20251103	247.2	248.18	243.19	246.92	1031000	245.6247	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251103	33.53	33.53	31.79	32.24	1716062	32.0204	down	down	correct
CBSH.US	Commerce Bancshares Inc	20251103	52.28	52.65	51.68	52.37	1380540	49.3596	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20251103	14.12	14.395	13.98	14.28	113400	13.8681	up	up	correct
CCB.US	Coastal Financial Corporation	20251103	106.36	109.165	104.9901	107.73	93251	107.73	up	up	correct
CCBG.US	Capital City Bank Group Inc	20251103	38.75	39.39	38.55	39.39	45622	39.1457	up	up	correct
CCCC.US	C4 Therapeutics Inc	20251103	2.64	2.65	2.37	2.48	1942600	2.48	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251103	22.03	22.19	21.8	21.88	83500	21.1071	down	down	correct
CCEL.US	Cryo	20251103	4.4151	4.5	4.4151	4.49	1534	4.49	up	up	correct
CCEP.US	Coca	20251103	87.96	88	86.13	86.2	3291147	84.8504	down	down	correct
CCLFX.US	CCLFX	20251103	10.57	10.57	10.57	10.57	0	10.2914
CCNE.US	CNB Financial Corporation	20251103	24.44	24.71	24.145	24.52	138736	24.1948	up	up	correct
CCNEP.US	CNB Financial Corporation	20251103	24.8	24.91	24.68	24.91	1600	24.0418	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20251103	40.76	41.05	39.33	40.77	825000	40.6853	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20251103	12.26	12.44	12.05	12.31	182604	12.31	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251103	29.76	29.88	28.51	29.47	210455	29.47	down	down	correct
CD.US	Chindata Group Holdings Limited	20251103	10.47	11.98	9.871	10.39	200800	10.39	down	down	correct
CDLX.US	Cardlytics Inc	20251103	1.94	1.95	1.85	1.9	1213909	1.9	down	down	correct
CDNA.US	CareDx Inc	20251103	15.01	15.29	14.42	14.77	1198559	14.77	down	down	correct
CDNS.US	Cadence Design Systems Inc	20251103	341.705	341.705	331	335.41	1469062	335.41	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20251103	108.17	109.37	102.26	102.73	685142	102.73	down	down	correct
CDW.US	CDW Corporation	20251103	159.41	161	153.86	154.83	2451700	153.3691	down	down	correct
CDXS.US	Codexis Inc	20251103	2.38	2.38	2.22	2.26	588585	2.26	down	down	correct
CDZI.US	Cadiz Inc	20251103	5.3	5.315	5.075	5.26	691546	5.26	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251103	19.6	19.6	19.6	19.6	0	19.0494
CEDAX.US	CEDAX	20251103	21.9	21.9	21.9	21.9	0	21.0999
CEDTX.US	CEDTX	20251103	21.75	21.75	21.75	21.75	0	20.9789
CELC.US	Celcuity Inc	20251103	76.78	78.8499	73.85	75.19	667553	75.19	down	up	incorrect
CELH.US	Celsius Holdings Inc	20251103	59.79	60.06	57.5	59.25	4771400	59.25	down	down	correct
CELU.US	Celularity Inc	20251103	1.9	1.9	1.7	1.72	123036	1.72	down	down	correct
CELUW.US	Celularity Inc	20251103	0.0205	0.0248	0.0205	0.0248	11120	0.0248	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251103	0.12	0.12	0.095	0.095	2486	0.095	down	down	correct
CENT.US	Central Garden & Pet Company	20251103	30.67	31.03	30.22	31.01	68652	31.01	up	up	correct
CENTA.US	Central Garden & Pet Company	20251103	27.73	28.1	27.39	28.09	400861	28.09	up	up	correct
CENX.US	Century Aluminum Company	20251103	29.64	31.15	29.35	30.73	1915185	30.73	up	up	correct
CERS.US	Cerus Corporation	20251103	1.5	1.535	1.43	1.52	1148031	1.52	up	up	correct
CERT.US	Certara Inc	20251103	11.462	11.78	11.4	11.7	1456300	11.7	up	up	correct
CETX.US	Cemtrex Inc	20251103	4.82	4.83	4.54	4.62	51100	4.62	down	down	correct
CEVA.US	CEVA Inc	20251103	27.68	28.055	27.23	27.75	293285	27.75	up	up	correct
CFBK.US	CF Bankshares Inc	20251103	23.04	23.35	22.9	23.35	35200	23.2722	up	up	correct
CFFI.US	C&F Financial Corporation	20251103	68.09	68.39	68.09	68.39	1730	67.9616	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20251103	6.04	6.17	5.97	6.17	845728	5.9824	up	down	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20251103	23.41	24.025	23.17	23.44	15405000	23.44	up	up	correct
CG.US	The Carlyle Group Inc	20251103	53.02	53.63	51.64	51.81	6928621	51.1333	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251103	17.75	17.75	17.538	17.54	12400	17.2518	down	down	correct
CGBD.US	TCG BDC Inc	20251103	12.64	12.65	12.43	12.62	336708	12.2228	down	down	correct
CGC.US	Canopy Growth Corporation	20251103	1.24	1.25	1.19	1.2	15707100	1.2	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251103	22.54	22.54	22.54	22.54	0	22.1474
CGEM.US	Cullinan Oncology Inc	20251103	8.57	8.77	7.76	7.81	755439	7.81	down	down	correct
CGEN.US	Compugen Ltd	20251103	1.78	1.7968	1.665	1.73	427856	1.73	down	down	correct
CGNT.US	Cognyte Software Ltd	20251103	8.3	8.985	8.3	8.97	457987	8.97	up	up	correct
CGNX.US	Cognex Corporation	20251103	41.51	42.21	40.87	41.7	2575800	41.5456	up	up	correct
CGO.US	Calamos Global Total Return Fund	20251103	12.11	12.11	12.03	12.09	18000	11.7651	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20251103	1.79	1.79	1.6	1.64	1235029	1.64	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20251103	13.36	14.18	13.2676	14.13	17791	14.13	up	up	correct
CHCO.US	City Holding Company	20251103	117.29	119.3076	116.04	118.99	64462	118.1479	up	up	correct
CHDN.US	Churchill Downs Incorporated	20251103	98.95	98.95	96.875	98.61	757458	98.2287	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20251103	58.76	60.87	58.115	60.72	419353	60.72	up	up	correct
CHEK.US	Check	20251103	1.36	1.4	1.34	1.34	35000	1.34	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20251103	11.4	11.43	11.29	11.4	111200	11.0112
CHKP.US	Check Point Software Technologies Ltd	20251103	195.65	196.474	193.3	194.59	816531	194.59	down	down	correct
CHMG.US	Chemung Financial Corporation	20251103	52	52	50.05	50.98	4238	50.6939	down	down	correct
CHNR.US	China Natural Resources Inc	20251103	5.44	5.5	4.9	4.94	17550	4.94	down	down	correct
CHRS.US	Coherus BioSciences Inc	20251103	1.69	1.72	1.57	1.6	1009765	1.6	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20251103	152.21	153.54	150.32	152.15	1730200	151.0269	down	down	correct
CHSCL.US	CHS Inc	20251103	25.6	25.6	25.46	25.54	19264	25.0755	down	down	correct
CHSCM.US	CHS Inc	20251103	24.91	24.9478	24.87	24.94	18614	24.5195	up	up	correct
CHSCN.US	CHS Inc	20251103	25.06	25.1499	25.0172	25.11	17882	24.6693	up	up	correct
CHSCO.US	CHS Inc	20251103	26.45	26.5999	26.3	26.3704	12858	25.8806	down	down	correct
CHSCP.US	CHS Inc	20251103	28.35	28.6499	28.26	28.55	11808	28.0459	up	up	correct
CHTR.US	Charter Communications Inc	20251103	231.31	232.15	214.83	222.2	2991900	222.2	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20251103	7.73	7.74	7.69	7.72	122000	7.5192	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20251103	11.75	11.78	11.64	11.72	157000	11.3229	down	down	correct
CIFR.US	Cipher Mining Inc	20251103	22.94	25.11	21.02	22.76	135849888	22.76	down	down	correct
CIFRW.US	Cipher Mining Inc	20251103	12.11	14.48	10.86	12.04	592069	12.0106	down	down	correct
CIGI.US	Colliers International Group Inc	20251103	159	159	156.82	158.7	116762	158.5411	down	down	correct
CINF.US	Cincinnati Financial Corporation	20251103	153.86	154.91	151.99	153.66	750100	152.8609	down	up	incorrect
CIVB.US	Civista Bancshares Inc	20251103	21.6	21.665	21.39	21.59	44695	21.265	down	up	incorrect
CIZN.US	Citizens Holding Company	20251103	6.8	6.8	6.7	6.7	4300	6.7	down	up	incorrect
CLAR.US	Clarus Corporation	20251103	3.34	3.45	3.28	3.35	109074	3.3253	up	down	incorrect
CLBK.US	Columbia Financial Inc	20251103	14.72	15.03	14.58	14.99	177423	14.99	up	down	incorrect
CLBT.US	Cellebrite DI	20251103	17	17.175	16.6	16.62	1478600	16.62	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20251103	26.46	26.8	24.4	24.75	1344000	24.75	down	down	correct
CLFD.US	Clearfield Inc	20251103	35.32	35.47	34.31	34.76	72383	34.76	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251103	2.12	2.2899	2.11	2.28	30405	2.28	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20251103	0.89	0.89	0.83	0.8548	39612	0.8548	down	down	correct
CLLS.US	Cellectis S.A	20251103	3.3	3.4425	3.1656	3.27	80189	3.27	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251103	19.5	20.38	19.17	20.09	728550	20.09	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20251103	2.88	2.9088	2.81	2.89	1253103	2.89	up	up	correct
CLNN.US	Clene Inc	20251103	12.72	13.5	11.01	11.98	400858	11.98	down	up	incorrect
CLNNW.US	Clene Inc	20251103	0.0082	0.0094	0.0082	0.0082	45626	0.0082
CLOV.US	Clover Health Investments Corp	20251103	3.53	3.72	3.48	3.68	10392320	3.68	up	up	correct
CLPS.US	CLPS Incorporation	20251103	0.8558	0.9	0.8558	0.8701	18323	0.8701	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20251103	16.355	19.68	15.56	19	4299698	19	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20251103	3.43	3.43	3.2	3.3	52793	3.3	down	up	incorrect
CLRO.US	ClearOne Inc	20251103	5.39	6	5.39	5.45	5482	5.45	up	up	correct
CLSD.US	Clearside Biomedical Inc	20251103	4.04	4.17	3.875	4.09	86825	4.09	up	up	correct
CLSK.US	CleanSpark Inc	20251103	18.845	19.3	16.79	17.42	31434221	17.42	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251103	14.2	15.3	13.84	14.25	29924	14.25	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20251103	0.0001	0.025	0.0001	0.0001	25514	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20251103	1.2201	1.25	1.1901	1.1901	5746	1.1901	down	down	correct
CMBM.US	Cambium Networks Corporation	20251103	2.62	2.7955	2.04	2.04	11711360	2.04	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20251103	16.28	16.58	15.89	16.01	351330	15.8858	down	down	correct
CMCSA.US	Comcast Corporation	20251103	27.6289	27.7489	26.6893	26.9692	39650727	24.9828	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20251103	5.55	5.76	5.34	5.34	8500	5.34	down	down	correct
CME.US	CME Group Inc	20251103	265.395	266	261.42	264.16	1471847	262.9478	down	down	correct
CMLS.US	Cumulus Media Inc	20251103	0.1435	0.1435	0.0975	0.1212	106641	0.1212	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20251103	3.07	3.07	2.78	2.8	69000	2.8	down	down	correct
CMPR.US	Cimpress plc	20251103	68.34	71.315	66.97	68.12	363923	68.12	down	up	incorrect
CMPS.US	COMPASS Pathways plc	20251103	6.33	6.33	5.82	5.95	1796961	5.95	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20251103	3.77	3.95	3.65	3.74	1081381	3.74	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20251103	2.84	3.06	2.8	3.04	124922	3.04	up	up	correct
CNDT.US	Conduent Incorporated	20251103	2.38	2.38	2.32	2.36	723291	2.36	down	up	incorrect
CNET.US	ZW Data Action Technologies Inc	20251103	2	2.17	1.97	2.17	5100	2.17	up	up	correct
CNEY.US	CN Energy Group. Inc	20251103	1.88	1.96	1.85	1.85	25244	1.85	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20251103	24.06	24.21	23.76	24.21	376800	23.8731	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20251103	24.042	24.051	24.042	24.051	700	23.4104	up	up	correct
CNRLX.US	CNRLX	20251103	16.96	16.96	16.96	16.96	0	16.2846
CNROX.US	CNROX	20251103	6.24	6.24	6.24	6.24	0	5.5731
CNSP.US	CNS Pharmaceuticals Inc	20251103	7.51	7.52	7.16	7.17	7500	7.17	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251103	24.9	25.42	23.53	23.94	904600	23.94	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20251103	1.74	1.74	1.57	1.65	123167	1.65	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251103	1.1	1.12	1.05	1.08	120295	1.08	down	down	correct
CNTY.US	Century Casinos Inc	20251103	1.9	1.9582	1.89	1.895	50452	1.895	down	down	correct
CNXC.US	Concentrix Corporation	20251103	40.38	40.7	39.555	39.6	920500	39.2309	down	down	correct
CNXN.US	PC Connection Inc	20251103	60.72	60.835	58.835	59.68	99543	59.3393	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20251103	40.8	41.73	39.86	40.82	946400	40.82	up	up	correct
COCP.US	Cocrystal Pharma Inc	20251103	1.11	1.13	1.075	1.09	63091	1.09	down	down	correct
CODA.US	Coda Octopus Group Inc	20251103	10.13	10.2399	9.35	9.41	105242	9.41	down	down	correct
CODX.US	Co	20251103	0.4502	0.46	0.395	0.4041	220293	12.123	down	down	correct
COF.US	PN	20251103	17.3	17.3	17.11	17.12	27823	16.588	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20251103	28.52	29.07	28.33	28.89	225430	28.6274	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20251103	16.25	16.755	15.46	15.5	2823144	15.5	down	up	incorrect
COHR.US	Coherent Inc	20251103	133.54	135.5	130.52	132	3782700	132	down	down	correct
COHU.US	Cohu Inc	20251103	23.77	24.22	23.17	24.21	1046617	24.21	up	up	correct
COIN.US	Coinbase Global Inc	20251103	340.87	342.8	325.8801	330.42	9341726	330.42	down	down	correct
COKE.US	Coca	20251103	130.33	131.495	127.0855	130.97	368573	130.7516	up	up	correct
COLB.US	Columbia Banking System Inc	20251103	26.55	26.94	26.06	26.92	4691900	26.2473	up	down	incorrect
COLL.US	Collegium Pharmaceutical Inc	20251103	35.89	36.575	35.205	36.1	411910	36.1	up	up	correct
COLM.US	Columbia Sportswear Company	20251103	49.23	50.6	48.16	50.38	1126547	50.0787	up	down	incorrect
COMM.US	CommScope Holding Company Inc	20251103	17.055	17.13	15.86	16.13	9205205	16.13	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20251103	0.0013	0.01	0.0013	0.01	14033	0.01	up	down	incorrect
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251103	0.0002	0.0002	0.0002	0.0002	0	0.0002
CORT.US	Corcept Therapeutics Incorporated	20251103	73.06	74.27	70.5	74.17	712451	74.17	up	up	correct
COST.US	Costco Wholesale Corporation	20251103	912.4	929.19	908.38	928.04	3206600	926.7739	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20251103	15.7	15.88	15.7	15.88	514	15.8065	up	down	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20251103	2.96	2.99	2.64	2.76	155566	2.76	down	up	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251103	0.74	0.77	0.74	0.744	44200	0.744	up	down	incorrect
CPRDX.US	CPRDX	20251103	11.41	11.41	11.41	11.41	0	11.1515
CPREX.US	CPREX	20251103	11.42	11.42	11.42	11.42	0	11.1544
CPRSX.US	CPRSX	20251103	11.41	11.41	11.41	11.41	0	11.1739
CPRT.US	Copart Inc	20251103	42.79	43.03	42.32	43	6282700	43	up	up	correct
CPRTX.US	CPRTX	20251103	11.41	11.41	11.41	11.41	0	11.1728
CPRX.US	Catalyst Pharmaceuticals Inc	20251103	21.27	21.74	20.95	21.44	1930536	21.44	up	up	correct
CPSH.US	CPS Technologies Corporation	20251103	3.96	3.96	3.475	3.49	683538	3.49	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20251103	8.15	8.58	8.15	8.45	28341	8.45	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251103	14.99	15.2	14.99	15.14	90800	14.5808	up	up	correct
CRAI.US	CRA International Inc	20251103	190	196.26	188.235	191.42	87754	190.7959	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251103	12.16	12.51	11.64	12.3	784826	12.3	up	up	correct
CRBU.US	Caribou Biosciences Inc	20251103	3.4	3.535	2.38	2.43	68354930	2.43	down	down	correct
CRCT.US	Cricut Inc	20251103	5.31	5.435	5.23	5.35	753143	5.2421	up	up	correct
CRDF.US	Cardiff Oncology Inc	20251103	2.35	2.35	2.25	2.31	579600	2.31	down	down	correct
CRDFX.US	CRDFX	20251103	22.54	22.54	22.54	22.54	0	21.9258
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251103	22.53	22.53	22.53	22.53	0	22.082
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251103	1.15	1.155	1.09	1.095	452025	1.095	down	down	correct
CRDLX.US	CRDLX	20251103	22.53	22.53	22.53	22.53	0	22.1106
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251103	22.54	22.54	22.54	22.54	0	22.1057
CREDX.US	CREDX	20251103	8.31	8.31	8.31	8.31	0	8.0619
CREG.US	China Recycling Energy Corporation	20251103	1.15	1.1798	1.15	1.16	29609	1.16	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251103	1.01	1.03	1	1.03	5092	1.03	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251103	12.81	12.86	12.31	12.38	234418	11.4494	down	up	incorrect
CREX.US	Creative Realities Inc	20251103	2.91	2.9563	2.85	2.87	19590	2.87	down	up	incorrect
CRIS.US	Curis Inc	20251103	1.59	1.59	1.46	1.48	74978	1.48	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20251103	0.02	0.02	0.02	0.02	1400	0.02
CRMD.US	CorMedix Inc	20251103	11.22	11.555	10.87	11.54	2813249	11.54	up	up	correct
CRMT.US	America's Car	20251103	21.96	22.235	21.24	21.94	179686	21.94	down	down	correct
CRNC.US	Cerence Inc	20251103	11.61	11.66	10.8	11.05	1589900	11.05	down	down	correct
CRNT.US	Ceragon Networks Ltd	20251103	2.62	2.625	2.53	2.54	623106	2.54	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251103	43.3	43.335	42.05	42.85	1222145	42.85	down	down	correct
CRON.US	Cronos Group Inc	20251103	2.51	2.565	2.48	2.54	1413436	2.54	up	up	correct
CROX.US	Crocs Inc	20251103	81.69	82.68	79.725	81.16	1826497	81.16	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20251103	63.02	64.7362	60.53	61.97	1922535	61.97	down	down	correct
CRSR.US	Corsair Gaming Inc	20251103	8.17	8.45	7.94	8.11	959413	8.11	down	down	correct
CRTD.US	Creatd Inc	20251103	0.3	0.3	0.3	0.3	0	6
CRTO.US	Criteo S.A	20251103	23.29	23.36	22.165	22.34	509759	22.34	down	down	correct
CRUS.US	Cirrus Logic Inc	20251103	132.19	132.3922	129.11	131.24	955292	131.24	down	up	incorrect
CRVL.US	CorVel Corporation	20251103	73.65	73.69	71.69	73.12	174482	73.12	down	up	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20251103	7.89	7.99	7.52	7.68	1039040	7.68	down	up	incorrect
CRWD.US	CrowdStrike Holdings Inc	20251103	549.32	555.81	545.1	551.92	1910500	551.92	up	down	incorrect
CRWS.US	Crown Crafts Inc	20251103	2.9	2.9	2.84	2.88	53475	2.7986	down	down	correct
CSBR.US	Champions Oncology Inc	20251103	6.7	6.915	6.7	6.8	9528	6.8	up	up	correct
CSCO.US	Cisco Systems Inc	20251103	74.61	74.84	73.62	74.45	21733400	74.0537	down	down	correct
CSGP.US	CoStar Group Inc	20251103	67.85	70.24	67.79	69.38	7955895	69.38	up	down	incorrect
CSGS.US	CSG Systems International Inc	20251103	78.17	79.13	78.15	78.31	834521	77.9846	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20251103	23.21	24.7	22.5	22.77	8690403	22.77	down	down	correct
CSPI.US	CSP Inc	20251103	12.94	13	12.47	12.77	8200	12.6974	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20251103	19.38	19.39	19.18	19.27	149166	18.819	down	down	correct
CSTE.US	Caesarstone Ltd	20251103	1.14	1.18	1.1	1.15	140280	1.15	up	up	correct
CSTL.US	Castle Biosciences Inc	20251103	25.5	26.9699	25.285	25.99	1077914	25.99	up	up	correct
CSWC.US	Capital Southwest Corporation	20251103	20.32	20.55	20.14	20.43	499720	19.6789	up	up	correct
CSX.US	CSX Corporation	20251103	35.88	35.94	35.41	35.83	13064700	35.5809	down	down	correct
CTAS.US	Cintas Corporation	20251103	183	183.23	180.39	182.04	2436900	181.1873	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20251103	51.23	51.7	50.675	51.68	54759	51.2244	up	down	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20251103	3.88	3.94	3.795	3.94	923377	3.94	up	down	incorrect
CTLP.US	Cantaloupe Inc	20251103	10.56	10.57	10.55	10.56	426087	10.56
CTMX.US	CytomX Therapeutics Inc	20251103	3.56	4.1599	3.5	3.93	10621280	3.93	up	down	incorrect
CTRE.US	CareTrust REIT Inc	20251103	34.56	35.88	34.28	35.31	2246102	34.9897	up	down	incorrect
CTRM.US	Castor Maritime Inc	20251103	2.01	2.06	1.97	1.98	39460	1.98	down	up	incorrect
CTRN.US	Citi Trends Inc	20251103	35.44	37.52	35.14	36.6	278256	36.6	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20251103	72.88	73.5	71.26	72.73	5537733	72.0466	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20251103	0.81	0.8118	0.74	0.7806	87447	0.7806	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20251103	1.57	1.6	1.47	1.52	268496	1.52	down	down	correct
CUE.US	Cue Biopharma Inc	20251103	0.74	0.767	0.7008	0.7175	137335	0.7175	down	down	correct
CUEN.US	Cuentas Inc	20251103	0.0001	0.0001	0.0001	0.0001	0	0.0001
CURI.US	CuriosityStream Inc	20251103	4.35	4.5	4.07	4.2	530900	4.0311	down	down	correct
CVAC.US	CureVac N.V	20251103	5.32	5.36	5.29	5.34	1179235	5.34	up	up	correct
CVBF.US	CVB Financial Corp	20251103	18.27	18.46	18.01	18.46	691099	18.2714	up	up	correct
CVCO.US	Cavco Industries Inc	20251103	537.98	546.27	515.1625	535.42	184289	535.42	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20251103	1.54	1.68	1.5	1.59	261022	1.59	up	up	correct
CVGW.US	Calavo Growers Inc	20251103	22.21	22.5027	22.055	22.19	175842	21.9899	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20251103	20.25	20.55	20	20.21	151865	20.0957	down	down	correct
CVLT.US	Commvault Systems Inc	20251103	139.31	141.53	137.74	140.37	1299248	140.37	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20251103	10.34	11.3	10.22	10.36	327746	10.36	up	up	correct
CVV.US	CVD Equipment Corporation	20251103	3.98	4.0899	3.81	3.91	19255	3.91	down	down	correct
CWBC.US	Community West Bancshares	20251103	20.98	21.39	20.7	21.19	73700	21.0897	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20251103	34.14	34.5799	33.8454	34.49	78751	34.3532	up	up	correct
CWST.US	Casella Waste Systems Inc	20251103	90.56	90.56	87.79	88.72	929702	88.72	down	down	correct
CXDO.US	Crexendo Inc	20251103	6.63	6.99	6.5101	6.98	249919	6.98	up	up	correct
CYBR.US	CyberArk Software Ltd	20251103	518	521.01	511.27	518.96	561998	518.96	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251103	5.88	6.13	5.79	5.79	3019	5.79	down	up	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20251103	1.88	1.88	1.72	1.86	46200	1.86	down	up	incorrect
CYPS.US	Cyclo3pss Corporation	20251103	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20251103	9.26	9.43	8.84	9.04	659600	9.04	down	up	incorrect
CYTK.US	Cytokinetics Incorporated	20251103	63.49	63.96	59.11	60.03	2142700	60.03	down	down	correct
CZNC.US	Citizens & Northern Corporation	20251103	19.16	19.2963	19	19.06	43733	18.8255	down	down	correct
CZR.US	Caesars Entertainment Inc	20251103	20.04	20.865	19.57	20.45	11532000	20.45	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20251103	15.79	16.1	15.7	16.09	131224	16.0016	up	up	correct
DAKT.US	Daktronics Inc	20251103	19.01	19.31	18.76	19.31	430947	19.31	up	up	correct
DARE.US	Daré Bioscience Inc	20251103	1.96	1.98	1.9	1.92	59509	1.92	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251103	7.36	7.62	7.235	7.31	1692903	7.31	down	down	correct
DBGI.US	Digital Brands Group Inc	20251103	8.03	8.274	7.105	7.67	91800	7.67	down	down	correct
DBVT.US	DBV Technologies S.A	20251103	14.36	14.58	13.7001	14.25	48574	14.25	down	down	correct
DBX.US	Dropbox Inc	20251103	29.03	29.79	28.965	29.7	4445698	29.7	up	up	correct
DCBO.US	Docebo Inc	20251103	25.11	25.64	24.94	25.62	66531	25.62	up	up	correct
DCGO.US	DocGo Inc	20251103	1.13	1.14	1.02	1.03	1555668	1.03	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20251103	26.48	26.59	25.75	26.44	277400	26.2277	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20251103	19.007	19.1	18.89	19	4800	18.331	down	down	correct
DCTH.US	Delcath Systems Inc	20251103	9.81	9.9	9.25	9.52	1303400	9.52	down	up	incorrect
DDOG.US	Datadog Inc	20251103	163	165.58	160.3	162.08	4311383	162.08	down	up	incorrect
DENN.US	Denny's Corporation	20251103	3.93	4.125	3.89	4.11	2409468	4.11	up	up	correct
DFH.US	Dream Finders Homes Inc	20251103	19.56	19.56	19.05	19.18	383041	19.18	down	up	incorrect
DGICA.US	Donegal Group Inc	20251103	18.47	18.67	18.125	18.5	139122	18.3217	up	down	incorrect
DGII.US	Digi International Inc	20251103	36.84	36.84	35.83	36.15	241543	36.15	down	down	correct
DGLY.US	Digital Ally Inc	20251103	1.77	1.78	1.7	1.71	7621	5.13	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251103	2.77	2.96	2.69	2.86	491092	2.86	up	up	correct
DHC.US	Diversified Healthcare Trust	20251103	4.25	4.43	4.155	4.42	1080983	4.4122	up	up	correct
DHCNI.US	DHCNI	20251103	17.22	17.25	16.97	17.05	10300	16.7019	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20251103	17.85	18.14	17.8	17.975	8458	17.2096	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20251103	127.76	129.355	127.61	128.97	33896	124.9092	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251103	3.62	3.6875	3.53	3.63	61078	3.63	up	up	correct
DIOD.US	Diodes Incorporated	20251103	53.58	53.93	52.07	53.26	270900	53.26	down	down	correct
DJCO.US	Daily Journal Corporation	20251103	400.58	414.73	390	408.27	399053	408.27	up	down	incorrect
DKNG.US	DraftKings Inc	20251103	30.76	31.32	30.415	30.57	14778100	30.57	down	up	incorrect
DLHC.US	DLH Holdings Corp	20251103	6.16	6.24	5.9	5.95	110212	5.95	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20251103	14.82	14.82	14.14	14.41	1511947	14.41	down	up	incorrect
DLPN.US	Dolphin Entertainment Inc	20251103	1.79	1.79	1.72	1.75	25087	1.75	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20251103	2.73	3.06	2.66	2.8	177860	2.8	up	down	incorrect
DLTR.US	Dollar Tree Inc	20251103	98.63	100.95	97.01	100.85	4085473	100.85	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20251103	7.12	7.178	6.66	6.8	300564	6.8	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20251103	24.95	24.95	23.69	23.69	528025	22.9852	down	down	correct
DMRC.US	Digimarc Corporation	20251103	9.77	10.42	9.625	9.97	254513	9.97	up	up	correct
DNLI.US	Denali Therapeutics Inc	20251103	15.98	16.33	15	15.36	1542705	15.36	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251103	3.55	3.74	3.55	3.68	5516280	3.68	up	up	correct
DOCU.US	DocuSign Inc	20251103	73.14	74.25	71.45	73.04	2182839	73.04	down	down	correct
DOGZ.US	Dogness (International) Corporation	20251103	12.71	12.85	12.33	12.33	14506	12.33	down	down	correct
DOMO.US	Domo Inc	20251103	13.79	14.06	13.4	13.93	387208	13.93	up	up	correct
DOOO.US	BRP Inc	20251103	62.45	62.45	61.4	62.36	121964	62.2231	down	down	correct
DORM.US	Dorman Products Inc	20251103	132.44	135.11	132.11	133.58	217116	133.58	up	up	correct
DOX.US	Amdocs Limited	20251103	83.99	84.91	83.36	84.13	840883	83.5845	up	up	correct
DOYU.US	DouYu International Holdings Limited	20251103	6.76	7.09	6.64	6.79	56800	6.79	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20251103	10.79	10.79	9.2607	9.69	3162961	9.69	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251103	31.97	32.446	31.95	32.036	4900	25.9237	up	up	correct
DRIO.US	DarioHealth Corp	20251103	14	14	13.28	13.74	16465	13.74	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251103	3.42	3.439	3.24	3.42	49200	3.42
DRMAW.US	Dermata Therapeutics Inc. Warrant	20251103	0.029	0.029	0.029	0.029	13600	0.029
DRVN.US	Driven Brands Holdings Inc	20251103	14.28	14.4	13.93	14.25	2265645	14.25	down	down	correct
DSGN.US	Design Therapeutics Inc	20251103	6.65	6.7	6.315	6.55	90902	6.55	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20251103	88.68	88.75	86.845	88.225	1086746	88.225	down	down	correct
DSP.US	Viant Technology Inc	20251103	8.93	8.94	8.725	8.82	185187	8.82	down	down	correct
DSWL.US	Deswell Industries Inc	20251103	3.42	3.44	3.39	3.435	7999	3.3434	up	up	correct
DTIL.US	Precision BioSciences Inc	20251103	6.45	7.74	6.18	7.36	300159	7.36	up	down	incorrect
DTSS.US	Datasea Inc	20251103	1.9	1.9099	1.86	1.87	14513	1.87	down	down	correct
DTST.US	Data Storage Corporation	20251103	4.22	4.22	4.1	4.17	30600	4.17	down	down	correct
DTSTW.US	Data Storage Corporation	20251103	0.192	0.192	0.1507	0.1896	37190	0.1896	down	down	correct
DUO.US	Fangdd Network Group Ltd	20251103	2	2.001	1.87	1.88	100100	1.88	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251103	278.82	279.98	260.4	264.93	1320000	264.93	down	down	correct
DUOT.US	Duos Technologies Group Inc	20251103	10.45	10.6999	10.11	10.47	430729	10.47	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20251103	10.22	10.34	10.095	10.19	1722227	10.19	down	down	correct
DWSN.US	Dawson Geophysical Company	20251103	1.96	2.09	1.95	2.06	52300	2.06	up	up	correct
DXCM.US	DexCom Inc	20251103	58.55	61.15	58.5	60.43	17887200	60.43	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251103	1	1	0.925	0.9417	74136	0.9417	down	down	correct
DXPE.US	DXP Enterprises Inc	20251103	120.08	122.18	118.26	120.79	94200	120.79	up	up	correct
DXYN.US	The Dixie Group Inc	20251103	0.6503	0.6503	0.6503	0.6503	1019	0.6503
DYAI.US	Dyadic International Inc	20251103	1.13	1.1747	1.0629	1.08	25882	1.08	down	down	correct
DYN.US	Dyne Therapeutics Inc	20251103	22.5	24.25	21.77	24.11	2847674	24.11	up	up	correct
DYNT.US	Dynatronics Corporation	20251103	0.0455	0.0455	0.0455	0.0455	0	0.0455
EA.US	Electronic Arts Inc	20251103	200.05	200.14	199.76	199.89	2618400	199.5144	down	down	correct
EBAY.US	eBay Inc	20251103	80.66	83.23	79.11	82.77	7428400	82.2042	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20251103	17.36	17.47	17.075	17.28	3712500	17.0442	down	up	incorrect
EBET.US	Esports Technologies Inc	20251103	0.001	0.001	0.001	0.001	4	0.001
EBMT.US	Eagle Bancorp Montana Inc	20251103	16.17	16.44	16.12	16.38	18159	16.1328	up	up	correct
EBON.US	Ebang International Holdings Inc	20251103	4.11	4.29	4.05	4.29	7800	4.29	up	up	correct
ECOR.US	electroCore Inc	20251103	5.01	5.17	4.98	5.08	41100	5.08	up	up	correct
ECPG.US	Encore Capital Group Inc	20251103	42.25	43.34	41.44	43.25	248173	43.25	up	up	correct
EDAP.US	EDAP TMS S.A	20251103	2.13	2.15	1.91	2	81455	2	down	down	correct
EDIT.US	Editas Medicine Inc	20251103	3.11	3.11	2.87	3.06	2036317	3.06	down	down	correct
EDRY.US	EuroDry Ltd	20251103	12.11	12.84	12.11	12.82	3014	12.82	up	up	correct
EDSA.US	Edesa Biotech Inc	20251103	1.8	2.02	1.69	1.74	430200	1.74	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251103	1.08	1.09	1.05	1.09	2577	1.09	up	up	correct
EDUC.US	Educational Development Corporation	20251103	1.53	1.59	1.5	1.5	39700	1.5	down	down	correct
EEFT.US	Euronet Worldwide Inc	20251103	75.41	75.7	74.05	74.22	1494747	74.22	down	down	correct
EEIQ.US	Elite Education Group International Limited	20251103	0.36	0.41	0.3443	0.385	32287	6.16	up	up	correct
EFOI.US	Energy Focus Inc	20251103	2.74	2.8349	2.7	2.75	7017	2.75	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20251103	52.06	52.795	51.365	52.39	203170	52.0944	up	down	incorrect
EFTR.US	Effector Therapeutics Inc	20251103	0.0002	0.0002	0.0002	0.0002	270	0.0002
EGAN.US	eGain Corporation	20251103	14.74	15.5499	14.16	15.46	1059811	15.46	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20251103	16.73	16.84	16.44	16.81	429900	16.8037	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20251103	29.277	29.277	29.277	29.277	4	29.0709
EGRX.US	Eagle Pharmaceuticals Inc	20251103	0.71	0.73	0.71	0.73	7000	0.73	up	up	correct
EH.US	EHang Holdings Limited	20251103	18.36	18.65	17.49	17.87	1356181	17.87	down	down	correct
EHTH.US	eHealth Inc	20251103	5.17	5.21	4.92	5.18	254591	5.18	up	up	correct
EIOAX.US	EIOAX	20251103	8.71	8.71	8.71	8.71	0	8.4321
EIOMX.US	EIOMX	20251103	8.57	8.57	8.57	8.57	0	8.2873
EJH.US	E	20251103	0.98	1.01	0.9309	0.98	152449	0.98
EKSO.US	Ekso Bionics Holdings Inc	20251103	5.32	5.5	5.06	5.16	36141	5.16	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251103	4.37	4.6	4.13	4.36	1134000	4.36	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251103	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20251103	4.59	4.7	4.59	4.7	4655	4.7	up	up	correct
ELTK.US	Eltek Ltd	20251103	11.42	11.42	11.33	11.37	1900	11.37	down	down	correct
ELYS.US	Elys Game Technology Corp	20251103	0.0004	0.0404	0.0004	0.0004	1937	0.0004
EM.US	Smart Share Global Limited	20251103	1.39	1.39	1.34	1.37	987147	1.37	down	down	correct
EML.US	The Eastern Company	20251103	21.25	21.77	21.2112	21.27	3963	21.0276	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20251103	1.06	1.07	1.04	1.05	80200	1.05	down	down	correct
ENPH.US	Enphase Energy Inc	20251103	30.48	30.48	29.44	29.51	7912600	29.51	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251103	2.13	2.23	2.09	2.15	45000	2.15	up	up	correct
ENSG.US	The Ensign Group Inc	20251103	180.64	184.35	176.88	183.88	442200	183.8124	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251103	10.92	11.18	10.44	10.82	380966	10.82	down	up	incorrect
ENTG.US	Entegris Inc	20251103	90.955	93.63	90.785	91.38	2498765	91.3041	up	down	incorrect
ENTX.US	Entera Bio Ltd	20251103	2.87	2.97	2.77	2.84	184763	2.84	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20251103	5.8	8.61	5.68	7.08	1352952	7.08	up	up	correct
ENVX.US	Enovix Corporation	20251103	11.96	12.395	11.64	12.21	6248500	12.21	up	up	correct
EOLS.US	Evolus Inc	20251103	6.46	6.535	6.165	6.39	2019917	6.39	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20251103	16.09	16.6	15.52	15.62	16526200	15.62	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20251103	4.37	5.1	4.1	4.15	187901	4.15	down	down	correct
EPSN.US	Epsilon Energy Ltd	20251103	4.85	4.87	4.6201	4.87	238893	4.8089	up	up	correct
EQ.US	Equillium Inc	20251103	1.42	1.58	1.38	1.55	675798	1.55	up	up	correct
EQBK.US	Equity Bancshares Inc	20251103	40.51	40.73	39.98	40.68	64300	40.5168	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20251103	840.47	846	821.17	832.84	506600	823.3395	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20251103	2.488	2.488	2.28	2.38	1081000	2.38	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251103	10.27	10.35	10.19	10.27	15075100	10.27
ERIE.US	Erie Indemnity Company	20251103	292.64	292.64	284.42	285.35	195950	283.8693	down	down	correct
ERII.US	Energy Recovery Inc	20251103	17.11	17.11	16.805	16.81	402378	16.81	down	down	correct
ESCA.US	Escalade Incorporated	20251103	11.6	11.93	11.51	11.7	21098	11.5718	up	down	incorrect
ESEA.US	Euroseas Ltd	20251103	57.63	59.99	57	59.74	34053	59.0593	up	up	correct
ESLT.US	Elbit Systems Ltd	20251103	482.63	482.63	477.6801	480.99	75877	480.3391	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20251103	3	3	2.85	2.95	3843376	2.95	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20251103	94.31	96.465	93	94.67	61497	94.3224	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20251103	25.19	25.229	25.19	25.229	1800	25.2195	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20251103	47.95	48.89	47	47.8	553684	47.8	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20251103	18	18.22	17.49	17.96	312589	17.96	down	down	correct
ETSY.US	Etsy Inc	20251103	61.495	62.24	59.96	61.08	5018458	61.08	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20251103	11.59	11.705	11.2	11.42	193650	11.42	down	down	correct
EVER.US	EverQuote Inc	20251103	21.41	22.51	21.2275	22.41	965449	22.41	up	up	correct
EVFM.US	Evofem Biosciences Inc	20251103	0.01	0.01	0.008	0.009	335200	0.009	down	down	correct
EVGN.US	Evogene Ltd	20251103	1.26	1.27	1.25	1.26	33650	1.26
EVGO.US	EVgo Inc. Class A Common Stock	20251103	4.1	4.11	3.9	3.91	2767868	3.91	down	down	correct
EVGOW.US	EVgo Equity Warrants	20251103	0.17	0.1864	0.17	0.179	29678	0.179	up	up	correct
EVLO.US	Evelo Biosciences Inc	20251103	0.0005	0.0005	0.0005	0.0005	274	0.0005
EVLV.US	Newhold Investment Corp	20251103	7.75	7.75	7.37	7.6	1912360	7.6	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251103	0.571	0.6	0.571	0.6	101819	0.6	up	up	correct
EVOK.US	Evoke Pharma Inc	20251103	5.1	5.15	4.5001	4.59	53778	4.59	down	down	correct
EVOL.US	Evolving Systems Inc	20251103	0.4	0.4	0.4	0.4	2400	0.4
EWBC.US	East West Bancorp Inc	20251103	100.48	100.7806	98.08	100.42	623994	99.718	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251103	3.9	3.91	3.77	3.8	304966	3.8	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20251103	18.28	18.61	17.635	17.97	1113824	17.97	down	down	correct
EXAS.US	Exact Sciences Corporation	20251103	64.9	67.31	64.02	66.98	6359127	66.98	up	down	incorrect
EXC.US	Exelon Corporation	20251103	45.86	46.4	45.29	46.2	9713700	45.4112	up	up	correct
EXEL.US	Exelixis Inc	20251103	37.55	38.41	36	38.06	4529011	38.06	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251103	1.63	1.66	1.59	1.61	414534	1.61	down	down	correct
EXLS.US	ExlService Holdings Inc	20251103	39.1	39.385	38.635	39.16	1603326	39.16	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20251103	121.73	124.09	120.94	122.46	2459600	121.8181	up	up	correct
EXPE.US	Expedia Group Inc	20251103	218.86	219.62	210.01	215.61	1895300	214.7847	down	down	correct
EXPI.US	eXp World Holdings Inc	20251103	10.06	10.175	9.96	10.01	1146281	10.01	down	down	correct
EXPO.US	Exponent Inc	20251103	71.08	72.65	70.1	72.07	558300	71.4794	up	up	correct
EXTR.US	Extreme Networks Inc	20251103	19.02	19.14	18.637	18.78	2123588	18.78	down	up	incorrect
EYE.US	National Vision Holdings Inc	20251103	25.69	26.75	25.438	26.38	1772148	26.38	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20251103	35.921	36.05	35.921	35.945	2062	35.3457	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20251103	13.13	13.34	12.22	12.45	1150493	12.45	down	down	correct
EZGO.US	EZGO Technologies Ltd	20251103	0.17	0.243	0.151	0.175	9349000	4.375	up	up	correct
EZPW.US	EZCORP Inc	20251103	18.52	18.545	17.9	18.14	848323	18.14	down	down	correct
FA.US	First Advantage Corporation Common Stock	20251103	12.58	12.6	12.32	12.34	1356404	12.34	down	up	incorrect
FAMI.US	Farmmi Inc	20251103	1.59	1.63	1.59	1.59	6000	1.59
FANG.US	Diamondback Energy Inc	20251103	143.25	143.67	139.84	141.27	1964300	139.4698	down	up	incorrect
FARM.US	Farmer Bros. Co	20251103	1.75	1.786	1.75	1.77	28497	1.77	up	down	incorrect
FAST.US	Fastenal Company	20251103	41.16	41.28	40.72	41.04	6568500	40.8142	down	down	correct
FAT.US	FAT Brands Inc	20251103	1.8	1.8	1.73	1.79	32254	1.79	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251103	2.31	2.31	2.31	2.31	1800	2.31
FATBP.US	FAT Brands Inc	20251103	2.29	2.34	2.25	2.33	8400	2.33	up	up	correct
FATE.US	Fate Therapeutics Inc	20251103	1.39	1.3995	1.23	1.26	1920994	1.26	down	down	correct
FB.US	Meta Platforms Inc.	20251103	41.94	42.03	41.91	41.935	6500	41.171	down	down	correct
FBIO.US	Fortress Biotech Inc	20251103	2.57	2.57	2.39	2.44	533100	2.44	down	down	correct
FBIOP.US	Fortress Biotech Inc	20251103	6.911	6.98	6.8	6.98	7900	6.98	up	up	correct
FBIZ.US	First Business Financial Services Inc	20251103	51.05	51.47	49.9841	50.82	38639	50.2344	down	down	correct
FBNC.US	First Bancorp	20251103	49.11	50.08	48.55	49.62	236125	49.3983	up	up	correct
FBRT.US	PE	20251103	21.6235	21.69	21.4852	21.54	22052	21.0802	down	down	correct
FBRX.US	Forte Biosciences Inc	20251103	12.94	13.46	11.58	11.78	61413	11.78	down	down	correct
FCAP.US	First Capital Inc	20251103	44	44	42.92	42.92	4278	42.6971	down	down	correct
FCBC.US	First Community Bankshares Inc	20251103	31.9	32.8	31.9	32.55	28758	31.045	up	up	correct
FCCO.US	First Community Corporation	20251103	26.81	26.9001	26.55	26.73	23760	26.4321	down	down	correct
FCEL.US	FuelCell Energy Inc	20251103	8.75	9.09	8.26	8.3	4314100	8.3	down	down	correct
FCFS.US	FirstCash Inc	20251103	158.5	161.14	156.59	158.83	199690	158.046	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20251103	1822.08	1836.46	1800.91	1822.71	96700	1818.7739	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20251103	22.38	22.5	22.3	22.3	4900	21.6279	down	up	incorrect
FCREX.US	FCREX	20251103	11.98	11.98	11.98	11.98	0	11.6978
FCRIX.US	FCRIX	20251103	12.03	12.03	12.03	12.03	0	11.653
FCRUX.US	FCRUX	20251103	11.96	11.96	11.96	11.96	0	11.6936
FCUV.US	Focus Universal Inc. Common Stock	20251103	3.93	4.32	3.93	4.23	2290	42.3	up	down	incorrect
FDBC.US	Fidelity D & D Bancorp Inc	20251103	43.6	43.69	43.43	43.69	4244	42.8687	up	down	incorrect
FDMT.US	4D Molecular Therapeutics Inc	20251103	11.6	11.7	10.6	11.22	1019873	11.22	down	down	correct
FDUS.US	Fidus Investment Corporation	20251103	20.53	20.6717	20.3	20.6	118247	20.1488	up	up	correct
FECAX.US	FECAX	20251103	22.56	22.56	22.56	22.56	0	21.8879
FEIM.US	Frequency Electronics Inc	20251103	36.4	36.61	35.2	35.7	158976	35.7	down	down	correct
FELE.US	Franklin Electric Co. Inc	20251103	94.91	94.91	92.74	93.15	258649	92.6429	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20251103	0.805	0.879	0.62	0.657	91962400	0.657	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20251103	8.24	8.32	8.03	8.13	45014	8.13	down	down	correct
FFBC.US	First Financial Bancorp	20251103	23.37	24.17	23.06	23.67	577197	23.2235	up	down	incorrect
FFBW.US	FFBW Inc	20251103	14.25	14.25	14.25	14.25	0	14.25
FFIC.US	Flushing Financial Corporation	20251103	13.67	14.3	13.49	14.24	444639	14.055	up	up	correct
FFIN.US	First Financial Bankshares Inc	20251103	30.68	30.9735	30.25	30.92	714886	30.734	up	up	correct
FFIV.US	F5 Networks Inc	20251103	252.98	253.25	247.57	249.04	1539160	249.04	down	up	incorrect
FFWM.US	First Foundation Inc	20251103	5.51	5.51	5.23	5.27	1943600	5.27	down	up	incorrect
FGBI.US	First Guaranty Bancshares Inc	20251103	6.7	6.9999	6.15	6.21	13801	6.1976	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20251103	16.6	16.6	15.65	16.03	3900	15.2437	down	up	incorrect
FGEN.US	FibroGen Inc	20251103	11.12	11.27	11	11.01	15084	11.01	down	down	correct
FHB.US	First Hawaiian Inc	20251103	24.52	24.7	24.135	24.63	1261714	24.1231	up	up	correct
FHN.US	PF	20251103	18.5	18.6	18.265	18.37	3609	18.0722	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20251103	4.4	4.49	4.05	4.21	236122	4.21	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20251103	31.29	31.76	30.805	31.76	918086	30.9233	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20251103	19.53	19.81	18.76	19.35	7931	19.35	down	down	correct
FISI.US	Financial Institutions Inc	20251103	28.51	29.12	28.03	29.03	135588	28.7552	up	up	correct
FISV.US	Fiserv Inc	20251103	66	67.48	64.66	65.14	22480500	65.14	down	down	correct
FITB.US	Fifth Third Bancorp	20251103	41.43	41.61	40.97	41.53	7096038	41.1805	up	up	correct
FITBI.US	Fifth Third Bancorp	20251103	25.51	25.55	25.4	25.49	52683	24.9895	down	down	correct
FITBO.US	Fifth Third Bancorp	20251103	20.34	20.49	20.04	20.34	20800	20.0201
FITBP.US	Fifth Third Bancorp	20251103	25.15	25.19	24.76	25	7600	24.6239	down	down	correct
FIVE.US	Five Below Inc	20251103	155.56	159.57	153.64	158.44	1175431	158.44	up	up	correct
FIVN.US	Five9 Inc	20251103	24.35	24.96	23.72	24.33	3213867	24.33	down	down	correct
FIZZ.US	National Beverage Corp	20251103	33.82	33.925	32.95	33.28	352232	33.28	down	down	correct
FKWL.US	Franklin Wireless Corp	20251103	4.99	5.15	4.99	5.14	12400	5.1003	up	up	correct
FLEX.US	Flex Ltd	20251103	63.4	64.13	62.52	63.9	5035751	63.9	up	up	correct
FLGC.US	Flora Growth Corp	20251103	9.11	9.5237	8.73	8.82	13786	8.82	down	down	correct
FLGT.US	Fulgent Genetics Inc	20251103	22.46	23.12	22.06	23.11	304500	23.11	up	up	correct
FLL.US	Full House Resorts Inc	20251103	2.46	2.46	2.39	2.45	102581	2.45	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251103	21.5	22.44	20.71	20.81	7600500	20.81	down	down	correct
FLNT.US	Fluent Inc	20251103	2.08	2.1	2.04	2.09	14510	2.09	up	up	correct
FLUX.US	Flux Power Holdings Inc	20251103	2.525	2.9	2.45	2.66	2167000	2.66	up	up	correct
FLWS.US	1	20251103	3.58	3.68	3.52	3.54	1113090	3.54	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20251103	25.67	25.67	25.6	25.608	1700	24.7712	down	down	correct
FLXS.US	Flexsteel Industries Inc	20251103	34.01	35.7	34	34.54	43261	34.3707	up	up	correct
FLYW.US	Flywire Corporation	20251103	13.41	13.55	13.01	13.43	2014526	13.43	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20251103	23.92	24.115	23.6652	23.81	15129	23.6001	down	down	correct
FMBH.US	First Mid Bancshares Inc	20251103	35.79	36.27	34.155	35.94	77017	35.4921	up	up	correct
FMNB.US	Farmers National Banc Corp	20251103	12.92	13.1	12.9	13.05	268742	12.7366	up	down	incorrect
FNCH.US	Finch Therapeutics Group Inc	20251103	13.405	13.405	13.405	13.405	0	13.405
FNKO.US	Funko Inc	20251103	3.1	3.15	3.03	3.1	933320	3.1
FNLC.US	The First Bancorp Inc	20251103	24.73	25.075	24.605	24.83	13992	24.4967	up	up	correct
FNWB.US	First Northwest Bancorp	20251103	9.1	9.2	9	9	14106	9	down	up	incorrect
FNWD.US	Finward Bancorp Common Stock	20251103	35.32	35.32	34.27	34.42	5600	34.3123	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20251103	9.01	9.08	8.62	8.86	7627287	8.86	down	down	correct
FONR.US	FONAR Corporation	20251103	15	15.1	15	15.02	16100	15.02	up	up	correct
FORA.US	Forian Inc	20251103	2.19	2.278	2.16	2.23	33654	2.23	up	up	correct
FORD.US	Forward Industries Inc	20251103	14	14.85	13.55	13.98	969291	13.98	down	down	correct
FORM.US	FormFactor Inc	20251103	55.08	56.43	54.26	56.4	1527821	56.4	up	up	correct
FORR.US	Forrester Research Inc	20251103	7.12	7.84	7.12	7.68	178118	7.68	up	down	incorrect
FOSL.US	Fossil Group Inc	20251103	2.14	2.14	2.025	2.06	204378	2.06	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251103	18.45	19	18	18.34	10000	17.8683	down	down	correct
FOX.US	Fox Corporation	20251103	58.13	58.66	56.5	57.32	2123100	57.0136	down	up	incorrect
FOXA.US	Fox Corporation	20251103	64.27	64.9	62.62	63.62	4202600	63.3094	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20251103	22.1	22.675	21.54	22.6	1000229	22.6	up	up	correct
FPAY.US	FlexShopper Inc	20251103	0.007	0.007	0.007	0.007	11610	0.007
FRAF.US	Franklin Financial Services Corporation	20251103	45.08	45.53	45.03	45.41	12000	44.7715	up	up	correct
FRBA.US	First Bank	20251103	15.7	15.88	15.32	15.69	63137	15.548	down	down	correct
FRHC.US	Freedom Holding Corp	20251103	153.51	154.05	148.63	149.33	117900	149.33	down	down	correct
FRME.US	First Merchants Corporation	20251103	35.34	35.77	34.91	35.75	225753	35.0771	up	up	correct
FROG.US	JFrog Ltd	20251103	47.56	48.455	46.74	48.28	760800	48.28	up	up	correct
FROPX.US	FROPX	20251103	16.9	16.9	16.9	16.9	0	16.0628
FRPH.US	FRP Holdings Inc	20251103	23.75	23.9	23.221	23.3	69199	23.3	down	down	correct
FRPT.US	Freshpet Inc	20251103	53.27	56.6	51.1	56.25	4801545	56.25	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20251103	11.26	11.32	10.96	11.18	3959304	11.18	down	down	correct
FRST.US	Primis Financial Corp	20251103	10.85	10.85	10.535	10.73	59519	10.5545	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251103	2.257	2.26	2.21	2.26	3806	6.78	up	up	correct
FSBC.US	Five Star Bancorp	20251103	35.45	35.5	34.8	35.09	43496	34.8686	down	up	incorrect
FSBW.US	FS Bancorp Inc	20251103	38.1	38.28	37.81	38.28	6886	37.742	up	up	correct
FSEA.US	First Seacoast Bancorp	20251103	11.72	11.72	11.7	11.7	300	11.7	down	down	correct
FSFG.US	First Savings Financial Group Inc	20251103	29.72	29.84	29.41	29.84	11850	29.6952	up	up	correct
FSLR.US	First Solar Inc	20251103	265.93	275.08	261	265.705	2707585	265.705	down	down	correct
FSTR.US	L.B. Foster Company	20251103	26.55	27.5	23.81	26.94	53067	26.94	up	up	correct
FSV.US	FirstService Corporation	20251103	158.13	159.145	155.885	157.27	395664	156.9925	down	down	correct
FTCI.US	FTC Solar Inc	20251103	8.82	8.9988	8.1601	8.37	30853	8.37	down	up	incorrect
FTDR.US	Frontdoor Inc	20251103	66.62	66.72	65.085	65.47	797578	65.47	down	down	correct
FTEK.US	Fuel Tech Inc	20251103	2.49	2.68	2.43	2.64	335848	2.64	up	up	correct
FTFT.US	Future FinTech Group Inc	20251103	1.86	1.91	1.7	1.73	8375	6.92	down	down	correct
FTHM.US	Fathom Holdings Inc	20251103	1.39	1.44	1.33	1.39	172692	1.39
FTNT.US	Fortinet Inc	20251103	86.02	87.655	84.88	87.52	6239553	87.52	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20251103	8.66	9.47	8.48	9.02	837400	9.02	up	up	correct
FULT.US	Fulton Financial Corporation	20251103	17.37	17.54	17.08	17.54	1353120	17.3708	up	up	correct
FULTP.US	Fulton Financial Corporation	20251103	19.65	19.85	19.39	19.75	4100	19.42	up	up	correct
FUNC.US	First United Corporation	20251103	34.48	35.42	33.9	34.9	27312	34.6701	up	up	correct
FUND.US	Sprott Focus Trust Inc	20251103	8.3	8.38	8.18	8.25	17800	8.0731	down	down	correct
FUSB.US	First US Bancshares Inc	20251103	13.025	13.5002	13.025	13.25	9499	13.1851	up	up	correct
FUTU.US	Futu Holdings Limited	20251103	201	202.5299	191.86	194.24	1526414	194.24	down	down	correct
FVCB.US	FVCBankcorp Inc	20251103	12.16	12.37	12.1002	12.11	11692	12.0612	down	down	correct
FWONA.US	Formula One Group	20251103	90.58	91.05	89.4	90.63	99400	90.63	up	up	correct
FWONK.US	Formula One Group	20251103	99.47	99.82	97.86	99.67	1375400	99.67	up	up	correct
FWRD.US	Forward Air Corporation	20251103	18.71	18.71	17.82	18.01	669074	18.01	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251103	16.4	16.4	15.435	15.85	2565711	15.85	down	down	correct
FXNC.US	First National Corporation	20251103	22.55	22.69	22.4	22.48	11255	22.1849	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20251103	37.53	37.72	37.53	37.69	1678881	37.69	up	up	correct
GABC.US	German American Bancorp Inc	20251103	38.35	39	38.085	38.96	100124	38.4033	up	up	correct
GAIA.US	Gaia Inc	20251103	4.95	5.14	4.93	5.05	33153	5.05	up	up	correct
GAIN.US	Gladstone Investment Corporation	20251103	13.89	13.93	13.7	13.82	136900	13.5034	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251103	25.16	25.16	25.02	25.15	1330	25.15	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251103	24.062	24.072	23.876	24	3700	24	down	down	correct
GALT.US	Galectin Therapeutics Inc	20251103	5.65	6.02	5.6	6	585100	6	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251103	7.13	7.14	6.9	6.98	616670	6.98	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251103	0.674	0.674	0.611	0.613	1445300	0.613	down	down	correct
GANX.US	Gain Therapeutics Inc	20251103	1.99	2.04	1.79	1.84	888569	1.84	down	down	correct
GASS.US	StealthGas Inc	20251103	6.9	7	6.87	6.88	134522	6.88	down	down	correct
GBCI.US	Glacier Bancorp Inc	20251103	40.66	40.69	39.95	40.66	981000	40.3476
GBDC.US	Golub Capital BDC Inc	20251103	14.1	14.15	13.96	14.12	1184081	13.7327	up	up	correct
GBIO.US	Generation Bio Co	20251103	5.44	5.5	5.1501	5.27	173429	5.27	down	down	correct
GBLI.US	Global Indemnity Group LLC	20251103	29.18	29.7	29	29.5	5200	29.1286	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20251103	17.05	17.05	17	17	5500	17	down	down	correct
GBRGW.US	Goldenbridge Acquisition Limited	20251103	0.0879	0.0879	0.0827	0.0877	2399	0.0877	down	down	correct
GCBC.US	Greene County Bancorp Inc	20251103	21.95	22.26	21.78	22.26	10248	22.0655	up	up	correct
GCMG.US	GCM Grosvenor Inc	20251103	11.51	11.53	11.49	11.5	510100	11.2564	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20251103	0.14	0.14	0.09	0.09	6268	0.09	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20251103	22.6	22.6	22.6	22.6	0	22.3047
GDEN.US	Golden Entertainment Inc	20251103	20.12	20.37	19.9	20.25	406508	20.0669	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251103	22.82	24	21.9901	22.5891	5485	22.5891	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20251103	0.0321	0.0321	0.0221	0.0309	3048	0.0309	down	down	correct
GDRX.US	GoodRx Holdings Inc	20251103	3.36	3.385	3.25	3.31	3436818	3.31	down	down	correct
GDS.US	GDS Holdings Limited	20251103	35.51	35.86	34.12	34.73	1204503	34.73	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20251103	9.3	9.4	8.5	8.95	2476307	8.95	down	down	correct
GECC.US	Great Elm Capital Corporation	20251103	7.74	7.759	7.38	7.48	104892	7.1215	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251103	25.37	25.38	25.37	25.38	400	25.0078	up	down	incorrect
GEG.US	Great Elm Group Inc	20251103	2.55	2.64	2.46	2.49	18100	2.49	down	up	incorrect
GENC.US	Gencor Industries Inc	20251103	13.53	13.62	13.16	13.59	19276	13.59	up	up	correct
GEOS.US	Geospace Technologies Corporation	20251103	25.3	26.75	24.635	26.15	189891	26.15	up	up	correct
GERN.US	Geron Corporation	20251103	1.26	1.29	1.2	1.2	10294220	1.2	down	up	incorrect
GEVO.US	Gevo Inc	20251103	2.34	2.34	2.24	2.27	3775417	2.27	down	up	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251103	1.01	1.02	0.951	0.962	227500	0.962	down	up	incorrect
GFAIW.US	Guardforce AI Co. Limited Warrant	20251103	0.16	0.1862	0.1376	0.1676	2881	0.1676	up	down	incorrect
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251103	35.67	36.06	35.0375	35.66	2432428	35.66	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20251103	62.52	62.52	58.92	60.79	3308100	60.1078	down	down	correct
GH.US	Guardant Health Inc	20251103	94.07	99.23	92.5701	98.92	2686268	98.92	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20251103	14.28	14.77	13.425	13.53	289711	13.53	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20251103	7.86	8.1	7.81	8	47146	8	up	up	correct
GIGGU.US	GigCapital4 Inc	20251103	12.58	12.58	12.58	12.58	0	12.58
GIGGW.US	GigCapital4 Inc	20251103	0.89	0.92	0.8026	0.84	320653	0.84	down	down	correct
GIGM.US	GigaMedia Limited	20251103	1.6	1.62	1.6	1.6	7607	1.6
GIII.US	G	20251103	26.83	27.05	25.835	26.89	373371	26.8044	up	down	incorrect
GILD.US	Gilead Sciences Inc	20251103	119.82	122.315	119.1	122.05	8294114	121.2492	up	down	incorrect
GILT.US	Gilat Satellite Networks Ltd	20251103	14.46	14.5	14.17	14.29	488500	14.29	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251103	1.27	1.31	1.21	1.26	71028	1.26	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20251103	24.4	24.4	24.4	24.4	0	24.082
GLAD.US	Gladstone Capital Corporation	20251103	19.38	19.505	19.19	19.35	224426	18.7713	down	up	incorrect
GLBE.US	Global	20251103	36.5	37.25	35.87	36.42	1490840	36.42	down	up	incorrect
GLBS.US	Globus Maritime Limited	20251103	1.22	1.22	1.18	1.18	40200	1.18	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20251103	4.73	4.74	4.529	4.69	2938	4.69	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20251103	11.34	11.47	11.21	11.38	446180	11.38	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20251103	1.34	1.355	1.335	1.335	52688	1.335	down	down	correct
GLNG.US	Golar LNG Limited	20251103	41	41.3	40.39	41.22	969733	40.9514	up	up	correct
GLPG.US	Galapagos NV	20251103	31.66	31.78	30.8	30.98	188463	30.98	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20251103	44.15	45.54	43.96	45.47	4678525	44.6408	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20251103	12.16	12.408	12.01	12.19	98588	12.19	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251103	23.93	23.93	23.93	23.93	0	23.618
GLSI.US	Greenwich LifeSciences Inc	20251103	9.2	9.22	8.43	8.43	126884	8.43	down	down	correct
GLTO.US	Galecto Inc	20251103	7.22	7.64	6.66	6.7	94624	6.7	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251103	12.74	12.99	11.8	12.07	925212	12.07	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20251103	0.37	0.37	0.37	0.37	0	0.37
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251103	0.055	0.055	0.055	0.055	0	0.055
GNFT.US	Genfit SA	20251103	4.07	4.1	3.75	3.87	18801	3.87	down	down	correct
GNLN.US	Greenlane Holdings Inc	20251103	3.18	3.266	3.06	3.15	36200	3.15	down	down	correct
GNPX.US	Genprex Inc	20251103	5.37	5.78	5.18	5.3	192599	5.3	down	down	correct
GNSS.US	Genasys Inc	20251103	2.38	2.4	2.3	2.35	108297	2.35	down	down	correct
GNTX.US	Gentex Corporation	20251103	23.35	23.45	23.125	23.29	3874433	23.1758	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20251103	13.51	14.25	13.5	14.24	3732400	14.24	up	up	correct
GOCO.US	GoHealth Inc	20251103	3.96	3.98	3.7	3.82	44921	3.82	down	down	correct
GOGO.US	Gogo Inc	20251103	9.01	9.01	8.66	8.81	1370553	8.81	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20251103	11.3	11.41	11.15	11.4	632929	11.0016	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20251103	22.4	22.45	22.25	22.25	1300	21.7164	down	down	correct
GOOG.US	Alphabet Inc	20251103	282.42	285.94	280.37	284.12	19691800	283.9348	up	up	correct
GOOGL.US	Alphabet Inc	20251103	282.175	285.53	279.8	283.72	29786000	283.5345	up	down	incorrect
GOSS.US	Gossamer Bio Inc	20251103	2.49	2.49	2.35	2.39	2493800	2.39	down	up	incorrect
GOVX.US	GeoVax Labs Inc	20251103	0.568	0.574	0.55	0.574	18096	14.35	up	down	incorrect
GP.US	GreenPower Motor Company Inc	20251103	2.62	2.62	2.45	2.45	13400	2.45	down	up	incorrect
GPRE.US	Green Plains Inc	20251103	10.26	10.475	10.02	10.45	2166938	10.45	up	up	correct
GPRO.US	GoPro Inc	20251103	1.95	1.9589	1.83	1.84	4290158	1.84	down	down	correct
GRBK.US	Green Brick Partners Inc	20251103	64.07	64.5	62.2	62.61	344400	62.61	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20251103	1.86	1.9	1.78	1.83	114600	1.83	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251103	15.39	15.45	14.7	15.02	4500	14.654	down	down	correct
GRFS.US	Grifols S.A	20251103	9.36	9.6	9.18	9.43	1021291	9.43	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251103	25.03	25.03	25.03	25.03	0	24.7034
GRIN.US	Grindrod Shipping Holdings Ltd	20251103	27.78	27.78	27.75	27.775	5100	27.7573	down	down	correct
GRMN.US	Garmin Ltd	20251103	213.56	213.56	209.62	210.54	1056000	209.6411	down	down	correct
GRNQ.US	Greenpro Capital Corp	20251103	1.42	1.43	1.41	1.43	17731	1.43	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251103	0.0004	0.0004	0.0004	0.0004	0	0.0004
GROW.US	U.S. Global Investors Inc	20251103	2.48	2.57	2.47	2.5	27458	2.4706	up	up	correct
GRPN.US	Groupon Inc	20251103	20.07	21.58	20.07	21.55	1938100	21.55	up	up	correct
GRTX.US	Galera Therapeutics Inc	20251103	0.027	0.027	0.023	0.0233	161644	0.0233	down	down	correct
GRVY.US	Gravity Co. Ltd	20251103	58.05	58.6675	57.6625	58.215	10501	58.215	up	up	correct
GRWG.US	GrowGeneration Corp	20251103	1.55	1.55	1.43	1.44	464445	1.44	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20251103	55.36	55.99	53.76	55.99	43545	55.6055	up	up	correct
GSHD.US	Goosehead Insurance Inc	20251103	67.91	68.325	66.26	67.55	297162	67.55	down	down	correct
GSIT.US	GSI Technology Inc	20251103	8.95	9.73	8.28	9.7	3482705	9.7	up	up	correct
GSM.US	Ferroglobe PLC	20251103	4.82	4.88	4.69	4.76	1281344	4.7457	down	down	correct
GSRDX.US	GSRDX	20251103	7.42	7.42	7.42	7.42	0	7.2704
GSREX.US	GSREX	20251103	7.42	7.42	7.42	7.42	0	7.2842
GSRHX.US	GSRHX	20251103	7.88	7.88	7.88	7.88	0	7.7256
GSRJX.US	GSRJX	20251103	7.43	7.43	7.43	7.43	0	7.2854
GSRQX.US	GSRQX	20251103	7.58	7.58	7.58	7.58	0	7.4304
GT.US	The Goodyear Tire & Rubber Company	20251103	6.79	7.01	6.78	6.89	12357300	6.89	up	up	correct
GTBP.US	GT Biopharma Inc	20251103	0.644	0.65	0.606	0.623	402000	0.623	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20251103	1.17	1.18	1.06	1.06	146200	1.06	down	down	correct
GTIM.US	Good Times Restaurants Inc	20251103	1.47	1.4701	1.34	1.39	191021	1.39	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251103	48.8	52.38	47.84	51.04	5554800	51.04	up	up	correct
GTX.US	Garrett Motion Inc	20251103	16.94	17.44	16.86	17.31	5581400	17.1585	up	up	correct
GURE.US	Gulf Resources Inc	20251103	5.08	5.08	4.51	4.78	32160	4.78	down	down	correct
GWRS.US	Global Water Resources Inc	20251103	10	10.17	9.82	10.04	103019	9.9303	up	down	incorrect
GYRO.US	Gyrodyne LLC	20251103	10.01	10.01	10.01	10.01	0	10.01
HAFC.US	Hanmi Financial Corporation	20251103	26.19	26.865	25.675	26.85	208063	26.3151	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20251103	1.16	1.2	1.1	1.11	1530425	1.11	down	down	correct
HALL.US	Hallmark Financial Services Inc	20251103	0.0535	0.0535	0.0535	0.0535	433	0.0535
HALO.US	Halozyme Therapeutics Inc	20251103	65.98	66.38	64.72	66.2	2752500	66.2	up	up	correct
HAS.US	Hasbro Inc	20251103	75.98	76.31	75.08	75.85	1601500	74.6372	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20251103	15.38	15.4	15.1701	15.37	21827141	15.2358	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20251103	23.11	23.11	22.95	23.04	10300	22.3327	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20251103	18.11	18.285	18.01	18.01	29912	17.7168	down	down	correct
HBCP.US	Home Bancorp Inc	20251103	52.896	53.25	52.56	53.11	19674	52.8488	up	up	correct
HBIO.US	Harvard Bioscience Inc	20251103	0.5345	0.645	0.52	0.574	8029762	0.574	up	down	incorrect
HBNC.US	Horizon Bancorp Inc	20251103	15.55	15.74	15.47	15.73	285394	15.5816	up	down	incorrect
HBT.US	HBT Financial Inc	20251103	24.23	24.23	23.495	23.53	44500	23.3466	down	down	correct
HCAT.US	Health Catalyst Inc	20251103	3.24	3.36	3.035	3.14	453177	3.14	down	down	correct
HCKT.US	The Hackett Group Inc	20251103	18.09	18.14	17.8025	18	248494	17.8917	down	down	correct
HCM.US	HUTCHMED (China) Limited	20251103	14.79	15.48	14.74	15.31	58133	15.31	up	up	correct
HCSG.US	Healthcare Services Group Inc	20251103	17.87	17.93	17.56	17.88	789669	17.88	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251103	2.74	2.79	2.68	2.74	3340	164.4
HCWB.US	HCW Biologics Inc. Common Stock	20251103	3.82	3.82	3.58	3.6	14781	3.6	down	down	correct
HDSN.US	Hudson Technologies Inc	20251103	9.06	9.1	8.97	9.06	148572	9.06
HELE.US	Helen of Troy Limited	20251103	18.36	19.47	18.13	19.17	1142971	19.17	up	up	correct
HEPS.US	D	20251103	2.56	2.61	2.51	2.51	238517	2.51	down	down	correct
HFFG.US	HF Foods Group Inc	20251103	2.13	2.17	2.11	2.15	61062	2.15	up	up	correct
HFWA.US	Heritage Financial Corporation	20251103	22.21	22.575	21.78	22.57	245776	22.123	up	up	correct
HGBL.US	Heritage Global Inc	20251103	1.46	1.47	1.4	1.43	96600	1.43	down	down	correct
HIFS.US	Hingham Institution for Savings	20251103	295.18	301.1059	288.175	295.23	55393	293.7848	up	up	correct
HIHO.US	Highway Holdings Limited	20251103	1.55	1.59	1.54	1.55	15660	1.55
HIMX.US	Himax Technologies Inc	20251103	9.49	9.49	9.17	9.3	677108	9.3	down	down	correct
HITI.US	High Tide Inc. Common Shares	20251103	3.1	3.1	3.05	3.08	342971	3.08	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251103	5.43	5.59	5.08	5.38	25008250	5.38	down	down	correct
HLIT.US	Harmonic Inc	20251103	10.71	10.7851	10.395	10.67	1143204	10.67	down	down	correct
HLMN.US	Hillman Solutions Corp	20251103	9.2	9.3	9.02	9.28	1721193	9.28	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20251103	112.81	116.04	111.9825	114.93	645127	114.4658	up	up	correct
HNNA.US	Hennessy Advisors Inc	20251103	9.75	9.81	9.64	9.7	8548	9.4258	down	up	incorrect
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251103	25	25	25	25	0	24.6952
HNRG.US	Hallador Energy Company	20251103	21.07	22.06	20.6501	21.96	321945	21.96	up	down	incorrect
HNST.US	The Honest Company Inc	20251103	3.41	3.41	3.28	3.36	3281441	3.36	down	up	incorrect
HOFT.US	Hooker Furniture Corporation	20251103	9.12	9.23	8.9295	9.11	25124	9.0119	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20251103	0.47	0.47	0.47	0.47	3700	0.47
HOLX.US	Hologic Inc	20251103	73.92	74.225	73.86	74.06	3421718	74.06	up	up	correct
HON.US	Honeywell International Inc	20251103	201.33	201.45	197.1	197.77	4963400	195.6213	down	down	correct
HONE.US	HarborOne Bancorp Inc	20251103	12.1	12.1	12.1	12.1	0	12.1
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251103	148.79	149.412	142.5	147.08	17187600	147.08	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20251103	0.875	0.92	0.875	0.88	8000	0.88	up	down	incorrect
HOPE.US	Hope Bancorp Inc	20251103	10.48	10.56	10.34	10.56	718562	10.3032	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20251103	1.42	1.428	1.37	1.4	358700	1.4	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20251103	1.33	1.33	1.24	1.31	715789	1.31	down	down	correct
HPK.US	HighPeak Energy Inc	20251103	6.61	6.61	6.23	6.29	394800	6.2525	down	down	correct
HQI.US	HireQuest Inc	20251103	8.45	8.64	7.75	8.15	26600	8.0521	down	down	correct
HQY.US	HealthEquity Inc	20251103	94.92	95.08	93.36	94.81	587416	94.81	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251103	28.5	29.6	28.4	29.33	1630800	29.33	up	up	correct
HROW.US	Harrow Health Inc	20251103	37.76	37.8	35.78	35.96	650800	35.96	down	down	correct
HRTX.US	Heron Therapeutics Inc	20251103	1.18	1.28	1.09	1.18	4924156	1.18
HRZN.US	Horizon Technology Finance Corporation	20251103	6.5	6.665	6.48	6.66	731277	6.2299	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20251103	5.82	5.99	5.2	5.24	953900	5.24	down	down	correct
HSIC.US	Henry Schein Inc	20251103	63.37	64.88	63.035	64.64	4188349	64.64	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20251103	58.45	58.8	58.425	58.76	513060	58.6102	up	up	correct
HST.US	Host Hotels & Resorts Inc	20251103	15.94	16.18	15.79	16.13	8161700	15.8213	up	up	correct
HSTM.US	HealthStream Inc	20251103	24.6	25.43	24.07	25.32	237621	25.2879	up	up	correct
HTBK.US	Heritage Commerce Corp	20251103	10.39	10.6	10.31	10.59	411818	10.3616	up	up	correct
HTHT.US	Huazhu Group Limited	20251103	38.75	39.87	38.47	39.6	2151879	39.6	up	up	correct
HTLD.US	Heartland Express Inc	20251103	7.71	7.7805	7.6	7.71	729700	7.6933
HTOO.US	Fusion Fuel Green PLC	20251103	4.16	4.16	3.81	3.82	64500	3.82	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20251103	0.02	0.0201	0.0115	0.0188	16510	0.0188	down	down	correct
HUBG.US	Hub Group Inc	20251103	36.47	36.49	35.42	35.5	864162	35.3881	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20251103	1.37	1.38	1.26	1.27	25982	1.27	down	down	correct
HUIZ.US	Huize Holding Limited	20251103	3.494	3.77	3.494	3.7	9400	3.7	up	up	correct
HUMA.US	Humacyte Inc	20251103	1.68	1.68	1.58	1.59	3321783	1.59	down	down	correct
HUMAW.US	Humacyte Inc	20251103	0.23	0.23	0.1802	0.201	16399	0.201	down	down	correct
HURC.US	Hurco Companies Inc	20251103	17.93	17.93	17.15	17.4	36454	17.4	down	down	correct
HURN.US	Huron Consulting Group Inc	20251103	164.24	166.34	160	165.7	179027	165.7	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251103	54	55.55	50.6458	55	13903360	55	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20251103	30.25	30.82	30.0684	30.82	73761	30.6381	up	up	correct
HWC.US	Hancock Whitney Corporation	20251103	57.05	57.88	56.13	57.74	1176900	56.8981	up	up	correct
HWCPZ.US	HWCPZ	20251103	24.45	24.45	24.1	24.194	2400	23.4068	down	down	correct
HWKN.US	Hawkins Inc	20251103	140.15	140.15	124.48	130.38	364125	130.0145	down	up	incorrect
HYAC.US	Haymaker Acquisition Corp. III	20251103	11.32	11.32	11.32	11.32	0	11.32
HYFM.US	Hydrofarm Holdings Group Inc	20251103	2.31	2.5	2.26	2.465	29000	2.465	up	down	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20251103	7.6	8.18	7.55	8.06	1480900	8.06	up	down	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20251103	11.77	11.845	11.08	11.49	1683525	11.49	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251103	10.23	10.24	10.21	10.22	2137021	10.22	down	up	incorrect
IBCP.US	Independent Bank Corporation	20251103	30.45	30.49	30.005	30.48	81665	30.3171	up	down	incorrect
IBEX.US	IBEX Limited	20251103	37.33	38.26	36.745	37.98	94067	37.98	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20251103	70.89	73.27	70.16	73.08	6430500	72.9118	up	down	incorrect
IBOC.US	International Bancshares Corporation	20251103	66.71	68.4	66.245	68.06	559819	67.3738	up	up	correct
IBRX.US	ImmunityBio Inc	20251103	2.4	2.4	2.25	2.26	9025300	2.26	down	down	correct
ICCC.US	ImmuCell Corporation	20251103	6.17	6.24	5.9	6.21	11645	6.21	up	up	correct
ICCM.US	Icecure Medical	20251103	0.74	0.7558	0.7214	0.7276	935609	0.7276	down	down	correct
ICFI.US	ICF International Inc	20251103	80.48	81.02	78.79	78.96	190887	78.8305	down	down	correct
ICHR.US	Ichor Holdings Ltd	20251103	22.89	23.3	22.12	22.92	902943	22.92	up	up	correct
ICLR.US	ICON Public Limited Company	20251103	169.19	170.95	166.195	168.79	745860	168.79	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251103	2.82	2.82	2.75	2.75	22500	2.6238	down	down	correct
ICUI.US	ICU Medical Inc	20251103	120.37	123.9	116.585	122.86	327598	122.86	up	up	correct
IDCC.US	InterDigital Inc	20251103	386.71	400	370	396.54	669179	395.6562	up	down	incorrect
IDN.US	Intellicheck Inc	20251103	4.61	4.72	4.5805	4.61	68539	4.61
IDXX.US	IDEXX Laboratories Inc	20251103	693	735	691.73	722.94	1652764	722.94	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20251103	31.76	32.02	30.565	31.36	1030900	31.36	down	down	correct
IEP.US	Icahn Enterprises L.P	20251103	8.02	8.1	7.96	8.06	718300	7.5994	up	up	correct
IESC.US	IES Holdings Inc	20251103	398.44	399.275	383.9	395.58	110794	395.58	down	down	correct
IFBD.US	Infobird Co. Ltd	20251103	1.27	1.27	1.16	1.21	19216	1.21	down	down	correct
IFMK.US	iFresh Inc	20251103	0.0001	0.0001	0.0001	0.0001	200	0.0001
IFRX.US	InflaRx N.V	20251103	1.44	1.48	1.32	1.38	554198	1.38	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20251103	21.3	21.46	20.82	21.45	107332	21.4071	up	up	correct
IHRT.US	iHeartMedia Inc	20251103	2.94	2.97	2.8	2.91	5689276	2.91	down	down	correct
III.US	Information Services Group Inc	20251103	5.89	6.43	5.815	6.07	589435	6.0227	up	up	correct
IIIV.US	i3 Verticals Inc	20251103	30.76	31.325	29.9	30.68	226790	30.68	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251103	0.93	0.96	0.872	0.8883	235128	0.8883	down	up	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251103	0.335	0.335	0.335	0.335	0	0.335
IKT.US	Inhibikase Therapeutics Inc	20251103	1.46	1.76	1.33	1.6	320922	1.6	up	up	correct
ILMN.US	Illumina Inc	20251103	121.13	124.08	116.26	119.99	3088700	119.99	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20251103	5.24	5.415	5.235	5.36	281978	5.3121	up	up	correct
IMAB.US	I	20251103	5.1	5.14	4.65	4.7	496331	4.7	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251103	10.02	10.02	10.02	10.02	1100	10.02
IMAQR.US	International Media Acquisition Corp. Rights	20251103	0.04	0.04	0.04	0.04	4560	0.04
IMAQW.US	International Media Acquisition Corp. Warrants	20251103	0.02	0.028	0.02	0.022	6000	0.022	up	up	correct
IMCC.US	IM Cannabis Corp	20251103	1.45	1.45	1.35	1.39	56243	1.39	down	down	correct
IMCR.US	Immunocore Holdings plc	20251103	33.01	34.5	31.43	32.38	360403	32.38	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20251103	69.1	71.685	68.18	71.58	130553	71.4085	up	up	correct
IMMP.US	Immutep Limited	20251103	1.89	1.8945	1.8	1.83	110766	1.83	down	down	correct
IMMR.US	Immersion Corporation	20251103	6.69	6.7	6.535	6.65	365031	6.574	down	down	correct
IMNM.US	Immunome Inc	20251103	16.07	17.87	15.82	17	3015700	17	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251103	21.65	22.4	21.65	21.92	7002	21.92	up	down	incorrect
IMRA.US	IMARA Inc	20251103	31.87	32.159	30.86	31.3214	3250	25.4348	down	up	incorrect
IMRN.US	Immuron Limited	20251103	1.9	2	1.9	2	31355	2	up	down	incorrect
IMRX.US	Immuneering Corporation	20251103	6.75	7.15	6.51	6.56	1223894	6.56	down	up	incorrect
IMTE.US	Integrated Media Technology Limited	20251103	0.87	0.87	0.824	0.86	20400	0.86	down	down	correct
IMTX.US	Immatics N.V	20251103	10.02	10.335	9.5	9.68	802620	9.68	down	down	correct
IMUX.US	Immunic Inc	20251103	0.785	0.785	0.726	0.748	2271600	0.748	down	down	correct
IMVT.US	Immunovant Inc	20251103	24.4	25.17	23.71	23.78	2108700	23.78	down	down	correct
IMXI.US	International Money Express Inc	20251103	14.89	14.985	14.84	14.93	168661	14.93	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20251103	1.95	1.95	1.8201	1.88	68548	1.88	down	down	correct
INBK.US	First Internet Bancorp	20251103	17.65	18.84	17.5	18.38	95590	18.3256	up	up	correct
INBKZ.US	INBKZ	20251103	24.5	24.653	24.465	24.62	1600	23.6039	up	up	correct
INBX.US	Inhibrx Inc	20251103	80.25	82.48	77.58	81.44	456500	81.44	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251103	1.43	1.46	1.3963	1.46	66848	1.46	up	up	correct
INCY.US	Incyte Corporation	20251103	93.95	101.79	91.16	101.57	6227722	101.57	up	up	correct
INDB.US	Independent Bank Corp	20251103	66.44	67.795	65.675	67.75	399797	67.2218	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251103	5.38	5.398	5.055	5.14	3298900	5.14	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20251103	3.24	3.33	2.945	3.12	47400	3.12	down	down	correct
INGN.US	Inogen Inc	20251103	8.2	8.26	8.02	8.21	206848	8.21	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251103	14.25	14.25	13.35	13.45	24800	13.45	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20251103	1.89	1.89	1.83	1.85	33958	1.85	down	down	correct
INMB.US	INmune Bio Inc	20251103	1.84	1.88	1.7517	1.8	277187	1.8	down	down	correct
INMD.US	InMode Ltd	20251103	14.62	14.7575	14.475	14.69	692338	14.69	up	up	correct
INN.US	PF	20251103	19.68	19.86	19.68	19.86	430	19.1038	up	down	incorrect
INNV.US	InnovAge Holding Corp	20251103	4.57	4.772	4.42	4.74	79520	4.74	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20251103	2.35	2.5	2.29	2.5	2273600	2.5	up	down	incorrect
INOD.US	Innodata Inc	20251103	75.02	75.36	69.01	72.46	1522108	72.46	down	up	incorrect
INOV.US	Inovalon Holdings Inc	20251103	33.97	33.97	33.69	33.73	235400	33.73	down	up	incorrect
INSE.US	Inspired Entertainment Inc	20251103	7.58	7.58	7.44	7.54	84600	7.54	down	down	correct
INSG.US	Inseego Corp	20251103	16.8	16.88	16.11	16.31	297900	16.31	down	down	correct
INSM.US	Insmed Incorporated	20251103	187.9	188.555	178.76	186.23	3081570	186.23	down	down	correct
INTA.US	Intapp Inc. Common Stock	20251103	38.44	38.685	37.72	38	884100	38	down	down	correct
INTC.US	Intel Corporation	20251103	40.25	40.45	39.05	39.5	61267512	39.5	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20251103	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20251103	37.91	37.91	35.22	36.75	8400	36.75	down	down	correct
INTU.US	Intuit Inc	20251103	669.27	677.12	660.57	676.19	1270786	674.9469	up	up	correct
INTZ.US	Intrusion Inc	20251103	1.86	1.91	1.8	1.85	119676	1.85	down	down	correct
INVA.US	Innoviva Inc	20251103	18.11	18.285	17.835	18.11	579297	18.11
INVE.US	Identiv Inc	20251103	4	4	3.84	3.94	47029	3.94	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20251103	1.875	1.89	1.75	1.76	6674380	1.76	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20251103	0.045	0.053	0.0411	0.0468	123507	0.0468	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20251103	1.03	1.03	0.8942	0.9106	1338967	0.9106	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20251103	74.77	75.25	71.95	73.65	2576035	73.65	down	down	correct
IOSP.US	Innospec Inc	20251103	73.56	74.05	71.815	73.65	209864	72.7629	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20251103	2.16	2.2	1.86	1.95	50971600	1.95	down	down	correct
IPAR.US	Inter Parfums Inc	20251103	88.98	90.89	87.465	90.58	345922	89.7194	up	up	correct
IPDN.US	Professional Diversity Network Inc	20251103	3.08	3.12	2.7899	2.97	356063	2.97	down	down	correct
IPGP.US	IPG Photonics Corporation	20251103	84.93	86.27	83.195	85.9	310931	85.9	up	up	correct
IPHA.US	Innate Pharma S.A	20251103	1.95	1.9588	1.84	1.9	35276	1.9	down	down	correct
IPSC.US	Century Therapeutics Inc.	20251103	0.5977	0.6139	0.583	0.6	7959292	0.6	up	up	correct
IPW.US	iPower Inc.	20251103	12.17	12.39	10.15	11.38	34095	11.38	down	down	correct
IPWR.US	Ideal Power Inc	20251103	5.39	5.773	4.99	5.185	106700	5.185	down	down	correct
IQ.US	iQIYI Inc	20251103	2.32	2.32	2.23	2.25	9145096	2.25	down	up	incorrect
IRBT.US	iRobot Corporation	20251103	3.2	3.2	2.755	2.89	3014884	2.89	down	up	incorrect
IRDM.US	Iridium Communications Inc	20251103	18.912	18.99	18.17	18.3	3448227	18.1534	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251103	73.07	75.73	64.38	67.75	80440700	67.75	down	down	correct
IRIX.US	IRIDEX Corporation	20251103	1.07	1.09	1.04	1.07	23674	1.07
IRMD.US	IRadimed Corporation	20251103	82.25	85	77.725	84.11	152068	83.3462	up	up	correct
IROQ.US	IF Bancorp Inc	20251103	25.85	25.85	25.68	25.75	38448	25.75	down	down	correct
IRTC.US	iRhythm Technologies Inc	20251103	184.81	189.315	180	185	605306	185	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251103	1.96	2.1	1.8	1.86	2937860	1.86	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20251103	0.824	0.824	0.73	0.7497	302816	0.7497	down	down	correct
ISRG.US	Intuitive Surgical Inc	20251103	532.055	544.84	527.6016	544.21	2075039	544.21	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20251103	9.4	9.4	9.06	9.14	257716	9.14	down	up	incorrect
ISTR.US	Investar Holding Corporation	20251103	23.59	23.91	23.15	23.55	57652	23.4537	down	up	incorrect
ITIC.US	Investors Title Company	20251103	258.07	261.85	251.56	261.66	29365	253.0478	up	down	incorrect
ITRI.US	Itron Inc	20251103	101.68	107.4	99.73	106.81	2700480	106.81	up	up	correct
ITRM.US	Iterum Therapeutics plc	20251103	0.69	0.7	0.652	0.652	638800	0.652	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20251103	38.39	39.44	38	38.9	85270	38.4516	up	up	correct
IVA.US	Inventiva S.A	20251103	4.27	4.27	3.8601	4.1	197287	4.1	down	down	correct
IZEA.US	IZEA Worldwide Inc	20251103	5.15	5.2895	5.0901	5.21	43099	5.21	up	up	correct
JACK.US	Jack in the Box Inc	20251103	16.04	16.18	15.625	15.99	980644	15.99	down	down	correct
JAGX.US	Jaguar Health Inc	20251103	2	2	1.8	1.85	42000	1.85	down	down	correct
JAKK.US	JAKKS Pacific Inc	20251103	17.1	17.1	16.61	16.76	214741	16.3253	down	down	correct
JAMF.US	Jamf Holding Corp	20251103	12.87	12.88	12.84	12.86	7246925	12.86	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251103	28	29.21	27	27.37	932900	27.37	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251103	137.23	138.45	136.67	138.38	547100	138.38	up	down	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20251103	168.86	170.49	166.35	169.75	1153513	168.9699	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20251103	4.15	4.29	4.1098	4.18	19682980	4.18	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251103	62.16	64.425	61.34	64.08	129086	63.1977	up	up	correct
JD.US	JD.com Inc	20251103	33	33	32.3	32.78	7712000	32.78	down	up	incorrect
JFIN.US	Jiayin Group Inc	20251103	9.54	9.65	9.0812	9.38	83794	9.38	down	down	correct
JFU.US	9F Inc	20251103	4.7	4.71	4.6275	4.6275	3459	4.6275	down	down	correct
JG.US	Aurora Mobile Limited	20251103	7.45	7.45	7.165	7.17	3449	7.17	down	down	correct
JJSF.US	J & J Snack Foods Corp	20251103	84.19	85.83	82.75	85.01	266827	84.2938	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20251103	148.2	151.1	146.49	150.63	1158600	149.5848	up	up	correct
JOUT.US	Johnson Outdoors Inc	20251103	40.56	40.62	39.75	40.18	58527	39.8817	down	down	correct
JPM.US	PM	20251103	18.87	18.87	18.63	18.7	77399	18.4383	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20251103	3.36	3.38	3.345	3.36	30857	3.2555
JRVR.US	James River Group Holdings Ltd	20251103	5.09	5.28	5.01	5.17	265937	5.1623	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251103	19.09	19.09	18.68	18.8	37150	18.4436	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20251103	2.26	2.264	2.05	2.1	324200	2.1	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20251103	0.106	0.1069	0.08	0.1045	21000	0.1045	down	down	correct
JVA.US	Coffee Holding Co. Inc	20251103	4.14	4.1637	3.9101	4.08	69878	3.974	down	down	correct
JWEL.US	Jowell Global Ltd	20251103	1.64	1.66	1.61	1.63	15200	1.63	down	down	correct
JYNT.US	The Joint Corp	20251103	7.85	7.92	7.795	7.865	44444	7.865	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20251103	0.293	0.3	0.274	0.288	90873	11.52	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251103	0.8	0.81	0.76	0.7617	154057	0.7617	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20251103	91.75	93.91	90.8	93.31	187611	92.7624	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20251103	10.82	11.16	10.51	10.8	1123994	10.8	down	down	correct
KARO.US	Karooooo Ltd	20251103	44.36	45.3	43.76	44.21	73775	44.21	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251103	0.57	0.5758	0.5185	0.539	132288	0.539	down	down	correct
KBNT.US	Kubient Inc	20251103	0.0003	0.001	0.0003	0.0003	8005	0.0003
KC.US	Kingsoft Cloud Holdings Limited	20251103	12.76	12.77	12.515	12.61	895300	12.61	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20251103	27.1	27.1	26.54	26.64	19617000	26.4212	down	down	correct
KE.US	Kimball Electronics Inc	20251103	29.08	29.395	27.4702	29.09	206803	29.09	up	up	correct
KELYA.US	Kelly Services Inc	20251103	11.23	11.38	11.101	11.26	313746	11.0707	up	up	correct
KELYB.US	Kelly Services Inc	20251103	11.06	11.06	11.06	11.06	0	10.917
KEQU.US	Kewaunee Scientific Corporation	20251103	42	42.95	41.57	42.12	4634	42.12	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20251103	3.98	3.98	3.98	3.98	449	3.98
KFRC.US	Kforce Inc	20251103	25.31	25.6	24.49	24.54	460700	23.87	down	down	correct
KHC.US	The Kraft Heinz Company	20251103	24.68	24.69	23.895	24.33	20122500	23.5545	down	down	correct
KIDS.US	OrthoPediatrics Corp	20251103	16.73	16.785	16.27	16.41	134146	16.41	down	down	correct
KINS.US	Kingstone Companies Inc	20251103	14.63	15.03	14.46	14.91	119260	14.814	up	up	correct
KLAC.US	KLA Corporation	20251103	1216.14	1231.08	1207.47	1219.14	905500	1215.5185	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20251103	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20251103	40.03	40.2599	39.425	40.22	477501	40.0398	up	down	incorrect
KLTR.US	Kaltura Inc. Common Stock	20251103	1.56	1.6	1.5	1.52	151337	1.52	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20251103	1.87	1.8939	1.7701	1.82	59980	1.82	down	up	incorrect
KMDA.US	Kamada Ltd	20251103	6.95	6.9865	6.83	6.89	81532	6.89	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20251103	1.16	1.17	1.125	1.13	63831	1.13	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251103	37.02	37.94	36.56	37.47	496897	37.47	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20251103	398	398	382.895	388.45	293800	388.0167	down	down	correct
KOD.US	Kodiak Sciences Inc	20251103	18.15	18.6712	17.01	18.56	831106	18.56	up	up	correct
KOPN.US	Kopin Corporation	20251103	3.44	3.45	3.19	3.27	3595552	3.27	down	down	correct
KOSS.US	Koss Corporation	20251103	4.81	4.85	4.72	4.78	18400	4.78	down	down	correct
KPLT.US	Katapult Holdings Inc	20251103	11.58	11.794	10.59	11.74	37231	11.74	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251103	0.0063	0.0065	0.0051	0.0063	219277	0.0063
KPRX.US	Kiora Pharmaceuticals Inc	20251103	2.23	2.53	2.23	2.47	98100	2.47	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20251103	5.8	6.17	5.6585	6.07	198187	6.07	up	up	correct
KRKR.US	36Kr Holdings Inc	20251103	5.07	5.18	5.02	5.18	3771	5.18	up	up	correct
KRMD.US	Repro Med Systems Inc	20251103	3.97	3.97	3.81	3.84	43065	3.84	down	down	correct
KRNT.US	Kornit Digital Ltd	20251103	13.52	14.38	13.31	14.25	1055545	14.25	up	down	incorrect
KRNY.US	Kearny Financial Corp	20251103	6.39	6.42	6.32	6.41	347309	6.215	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20251103	15.05	15.24	14.855	15.22	881329	15.22	up	down	incorrect
KRT.US	Karat Packaging Inc	20251103	24.15	24.15	23.805	23.95	91600	23.0279	down	up	incorrect
KRUS.US	Kura Sushi USA Inc	20251103	56.93	56.93	53.73	54.04	645449	54.04	down	down	correct
KRYS.US	Krystal Biotech Inc	20251103	197.75	198.98	184.02	197.85	633919	197.85	up	up	correct
KTCC.US	Key Tronic Corporation	20251103	3.55	3.55	3.34	3.37	4177	3.37	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20251103	90.825	91.72	87.9519	91.1	2492863	91.1	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20251103	0.811	0.839	0.8	0.816	101200	0.816	up	up	correct
KURA.US	Kura Oncology Inc	20251103	10.22	10.36	8.94	9.77	4247272	9.77	down	down	correct
KVHI.US	KVH Industries Inc	20251103	5.66	5.99	5.653	5.72	40442	5.72	up	up	correct
KXIN.US	Kaixin Auto Holdings	20251103	1.2	1.35	1.11	1.27	61487	38.1	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20251103	62.3	63.36	57.54	59.72	1041500	59.72	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20251103	7.57	7.81	7.45	7.75	16500	7.75	up	up	correct
KZR.US	Kezar Life Sciences Inc	20251103	6.21	6.21	6.05	6.13	121799	6.13	down	down	correct
LAKE.US	Lakeland Industries Inc	20251103	16.48	16.62	16.1394	16.23	105892	16.1991	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20251103	118.52	119.64	117.38	119.52	605077	117.8301	up	up	correct
LAND.US	Gladstone Land Corporation	20251103	9.03	9.16	8.93	9.16	349100	8.9859	up	up	correct
LANDM.US	Gladstone Land Corporation	20251103	24.87	24.9	24.85	24.87	4000	24.6633
LANDO.US	Gladstone Land Corporation	20251103	19.96	19.96	19.8	19.88	8100	19.3793	down	down	correct
LARAX.US	LARAX	20251103	8.79	8.79	8.79	8.79	0	8.5972
LARK.US	Landmark Bancorp Inc	20251103	26.15	26.15	25.5	25.5	11655	23.904	down	down	correct
LASR.US	nLIGHT Inc	20251103	33.06	33.06	31.47	32.39	570010	32.39	down	down	correct
LAUR.US	Laureate Education Inc	20251103	29.56	29.77	29.155	29.28	1686916	29.28	down	down	correct
LAZR.US	Luminar Technologies Inc	20251103	1.165	1.44	1.13	1.36	29428051	1.36	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20251103	53.19	53.26	49.525	51.06	127646	51.06	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20251103	53.31	53.335	49.61	51.35	1676477	51.35	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20251103	24.4	24.55	24.288	24.55	9600	24.1113	up	up	correct
LBTYA.US	Liberty Global plc	20251103	10.93	10.94	10.5	10.89	3037346	10.89	down	down	correct
LBTYB.US	Liberty Global plc	20251103	11	11	11	11	0	11
LBTYK.US	Liberty Global plc	20251103	11.03	11.07	10.74	11.01	961447	11.01	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20251103	29.88	29.9	29.81	29.82	23322	29.7892	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20251103	17.72	17.72	16.47	16.64	12250900	16.64	down	down	correct
LCNB.US	LCNB Corp	20251103	15.36	15.68	15.0401	15.58	15736	15.1651	up	up	correct
LCRDX.US	LCRDX	20251103	8.79	8.79	8.79	8.79	0	8.5133
LCRUX.US	LCRUX	20251103	8.79	8.79	8.79	8.79	0	8.5976
LCUT.US	Lifetime Brands Inc	20251103	3.37	3.4599	2.96	3.03	179872	2.9921	down	down	correct
LE.US	Lands' End Inc	20251103	15.6	15.645	15.14	15.32	128642	15.32	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20251103	231.32	233.202	227.385	231.82	417457	231.0675	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20251103	2.98	3.33	2.98	3.3	164536	3.3	up	down	incorrect
LEE.US	Lee Enterprises Incorporated	20251103	4.26	4.55	4.16	4.29	3745	4.29	up	up	correct
LEGH.US	Legacy Housing Corporation	20251103	22.62	22.65	22.11	22.19	59920	22.19	down	up	incorrect
LEGN.US	Legend Biotech Corporation	20251103	32.29	32.76	31.78	32.13	909100	32.13	down	up	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251103	46.11	46.11	46.11	46.11	0	45.5046
LESL.US	Leslie's Inc	20251103	3.52	3.63	3.42	3.52	84252	3.52
LEXX.US	Lexaria Bioscience Corp	20251103	1.03	1.05	0.99	1.04	239500	1.04	up	down	incorrect
LEXXW.US	Lexaria Bioscience Corp	20251103	0.03	0.0397	0.0207	0.0397	31451	0.0397	up	up	correct
LFMD.US	LifeMD Inc	20251103	5.96	5.96	5.69	5.74	740820	5.74	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251103	23.99	23.99	23.99	23.99	0	23.4184
LFST.US	LifeStance Health Group Inc. Common Stock	20251103	4.9	4.97	4.77	4.92	1530182	4.92	up	up	correct
LFUS.US	Littelfuse Inc	20251103	247.96	252.555	244.76	249.3	358660	247.9861	up	up	correct
LFVN.US	LifeVantage Corporation	20251103	8.2	8.2	7.1	7.34	348700	7.2214	down	down	correct
LGHL.US	Lion Group Holding Ltd	20251103	1	1.01	0.74	0.82	16292	10.66	down	down	correct
LGIH.US	LGI Homes Inc	20251103	40.34	40.98	39.7	40.73	511220	40.73	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251103	192.97	193.02	183.91	191.24	269500	191.24	down	down	correct
LGO.US	Largo Resources Ltd	20251103	1.25	1.25	1.12	1.15	722982	1.15	down	down	correct
LGVN.US	Longeveron Inc	20251103	0.85	0.851	0.82	0.831	304100	0.831	down	down	correct
LI.US	Li Auto Inc	20251103	20.865	20.95	20.44	20.48	2978618	20.48	down	up	incorrect
LIDR.US	Aeye Inc	20251103	2.67	2.6834	2.375	2.4	2485093	2.4	down	down	correct
LIDRW.US	AEye Inc	20251103	0.1633	0.1633	0.1488	0.1578	11213	0.1578	down	down	correct
LILA.US	Liberty Latin America Ltd	20251103	7.77	7.8	7.615	7.77	230500	7.77
LILAK.US	Liberty Latin America Ltd	20251103	7.89	7.9	7.68	7.89	674677	7.89
LINC.US	Lincoln Educational Services Corporation	20251103	19.39	19.39	18.12	18.54	433657	18.54	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20251103	12.07	12.44	11.83	12.2	486833	12.2	up	up	correct
LINK.US	Interlink Electronics Inc	20251103	6.44	6.5	5.78	6.16	93100	6.16	down	down	correct
LIQT.US	LiqTech International Inc	20251103	2.2934	2.39	2.2934	2.39	8811	2.39	up	up	correct
LITE.US	Lumentum Holdings Inc	20251103	208.69	210.99	196.47	199.58	5246876	199.58	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251103	3.97	3.99	3.73	3.75	841400	3.75	down	down	correct
LIVE.US	Live Ventures Incorporated	20251103	14.67	14.79	14.24	14.29	5100	14.29	down	down	correct
LIVN.US	LivaNova PLC	20251103	52.8	53.13	52.07	52.58	611555	52.58	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251103	4.27	4.5102	4.235	4.43	88641	4.43	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251103	0.115	0.132	0.1111	0.1319	5988	0.1319	up	up	correct
LKFN.US	Lakeland Financial Corporation	20251103	56.69	57.64	56.05	57.59	115494	57.0979	up	up	correct
LKQ.US	LKQ Corporation	20251103	31.59	31.87	30.305	30.425	3763991	30.1166	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20251103	86.43	87.2	84.41	86.92	126449	86.7197	up	up	correct
LMB.US	Limbach Holdings Inc	20251103	94.64	96.33	91.46	93.45	165411	93.45	down	down	correct
LMFA.US	LM Funding America Inc	20251103	1.08	1.16	0.985	1	1611600	1	down	up	incorrect
LMNR.US	Limoneira Company	20251103	14.06	14.19	13.91	13.91	62690	13.826	down	up	incorrect
LNSR.US	LENSAR Inc	20251103	12.34	12.72	12.15	12.5	38013	12.5	up	up	correct
LNT.US	Alliant Energy Corporation	20251103	66.365	66.68	65.925	66.47	2968058	65.9339	up	up	correct
LNTH.US	Lantheus Holdings Inc	20251103	57.69	58.4	56.02	56.82	1422200	56.82	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20251103	4.95	5.13	4.9123	4.97	20811	4.8484	up	up	correct
LOB.US	Live Oak Bancshares Inc	20251103	30.89	31.63	30.75	31.59	179700	31.5349	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20251103	10.16	10.33	9.84	10.3	480288	10.3	up	down	incorrect
LOGC.US	LogicBio Therapeutics Inc	20251103	7.53	7.65	7.45	7.65	69600	7.65	up	down	incorrect
LOGI.US	Logitech International S.A	20251103	121.24	123.01	121.24	122.99	486843	122.99	up	up	correct
LOOP.US	Loop Industries Inc	20251103	1.67	1.73	1.6	1.65	34231	1.65	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20251103	188.52	188.83	180.18	183.26	702256	183.26	down	down	correct
LOVE.US	The Lovesac Company	20251103	13.95	14.065	13.5201	13.98	584490	13.98	up	up	correct
LPCN.US	Lipocine Inc	20251103	2.66	2.71	2.63	2.65	6068	2.65	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20251103	375.37	384.17	370.78	378.94	1519328	378.6382	up	up	correct
LPRO.US	Open Lending Corporation	20251103	1.9	1.95	1.79	1.81	728858	1.81	down	down	correct
LPSN.US	LivePerson Inc	20251103	6.42	6.52	6.08	6.15	189481	6.15	down	down	correct
LPTH.US	LightPath Technologies Inc	20251103	8.35	8.375	7.61	8.16	1472737	8.16	down	down	correct
LPTX.US	Leap Therapeutics Inc	20251103	0.444	0.4638	0.411	0.419	955342	0.419	down	down	correct
LQDA.US	Liquidia Corporation	20251103	27.115	27.23	22.2052	25.22	7284048	25.22	down	down	correct
LQDT.US	Liquidity Services Inc	20251103	23.88	23.97	23.56	23.6	172809	23.6	down	down	correct
LRCX.US	Lam Research Corporation	20251103	159.99	162.24	159	161.24	7302400	160.7824	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20251103	3.86	4.0596	3.76	3.88	1055483	3.88	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20251103	13.92	14.1	13.8695	14.1	22623	14.0171	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20251103	72.96	74.45	71.23	72.82	2954570	72.82	down	down	correct
LSTR.US	Landstar System Inc	20251103	128.23	129.29	124.56	125.82	492035	123.4051	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20251103	14.98	14.98	14.98	14.98	0	14.268
LTBR.US	Lightbridge Corporation	20251103	27.26	27.35	24.33	24.78	1623100	24.78	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20251103	13.94	13.94	13.94	13.94	0	13.8704
LTCH.US	Latch Inc	20251103	0.075	0.11	0.075	0.11	16756	0.11	up	up	correct
LTIFX.US	LTIFX	20251103	15.19	15.19	15.19	15.19	0	15.1142
LTRN.US	Lantern Pharma Inc	20251103	3.96	4	3.8	3.82	54479	3.82	down	down	correct
LTRX.US	Lantronix Inc	20251103	5	5.07	4.81	4.92	183414	4.92	down	down	correct
LTRYW.US	Lottery Com	20251103	0.0165	0.0165	0.0109	0.0124	303697	0.0124	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251103	1.2	1.23	1.19	1.21	529840	1.21	up	up	correct
LULU.US	Lululemon Athletica Inc	20251103	170.2	170.2	164.29	165.47	4237600	165.47	down	down	correct
LUNA.US	Luna Innovations Incorporated	20251103	1.73	1.75	1.73	1.75	60100	1.75	up	down	incorrect
LUNG.US	Pulmonx Corporation	20251103	2.03	2.048	1.7925	1.83	1577026	1.83	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251103	4.88	5.3699	4.63	5.07	8314	5.07	up	up	correct
LVO.US	LiveOne Inc	20251103	5.55	5.747	5.16	5.19	130832	5.19	down	down	correct
LVTX.US	Lava Therapeutics B.V	20251103	1.63	1.63	1.59	1.63	39263	1.63
LWAY.US	Lifeway Foods Inc	20251103	24.2	24.988	23.93	24.13	60714	24.13	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251103	4.81	5.26	4.79	4.87	1671587	4.87	up	up	correct
LX.US	LexinFintech Holdings Ltd	20251103	4.68	4.89	4.54	4.66	4516335	4.66	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251103	0.431	0.472	0.431	0.444	140100	0.444	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251103	1.38	1.39	1.35	1.36	1911413	1.36	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251103	16.87	17.31	15.94	16.55	21569	16.55	down	down	correct
LYFT.US	Lyft Inc	20251103	20.55	21.065	20.482	20.95	16099486	20.95	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20251103	6.53	6.53	5.66	5.75	22136	5.75	down	down	correct
LYTS.US	LSI Industries Inc	20251103	22.93	23.5	21.94	23.34	192333	23.2239	up	up	correct
LZ.US	LegalZoom.com Inc	20251103	9.97	10.14	9.825	10.09	1862966	10.09	up	up	correct
MANH.US	Manhattan Associates Inc	20251103	181.63	182.89	178.58	181.56	845155	181.56	down	down	correct
MAPS.US	WM Technology Inc	20251103	1.05	1.07	1.02	1.03	629911	1.03	down	down	correct
MAPSW.US	WM Technology Inc	20251103	0.0211	0.0211	0.0183	0.019	156418	0.019	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251103	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251103	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251103	261.63	264.81	258.99	263.89	2242900	262.7602	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20251103	18.61	18.69	17.41	17.81	38632000	17.81	down	down	correct
MARK.US	Remark Holdings Inc	20251103	0.004	0.005	0.004	0.005	10636	0.005	up	up	correct
MARPS.US	Marine Petroleum Trust	20251103	4.65	4.68	4.4	4.65	5400	4.4943
MASI.US	Masimo Corporation	20251103	140.1	145.61	140.1	144.96	983806	144.96	up	up	correct
MASS.US	908 Devices Inc	20251103	7.97	8.12	7.715	7.93	369376	7.93	down	down	correct
MAT.US	Mattel Inc	20251103	18.3	18.57	18.12	18.44	4425900	18.44	up	up	correct
MATW.US	Matthews International Corporation	20251103	23.36	23.63	22.81	23.43	186341	22.9688	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251103	3.65	3.68	3.525	3.62	18240	3.62	down	down	correct
MBCN.US	Middlefield Banc Corp	20251103	32.78	32.97	32.57	32.88	47128	32.4853	up	up	correct
MBIN.US	Merchants Bancorp	20251103	30.92	31.37	30.635	31.365	295493	31.2784	up	up	correct
MBINN.US	Merchants Bancorp	20251103	20.05	20.36	19.64	19.92	6300	19.5264	down	down	correct
MBIO.US	Mustang Bio Inc	20251103	1.45	1.45	1.36	1.39	102742	1.39	down	down	correct
MBOT.US	Microbot Medical Inc	20251103	2.26	2.26	2.1	2.12	2349364	2.12	down	down	correct
MBRX.US	Moleculin Biotech Inc	20251103	0.454	0.63	0.4427	0.5197	932740	12.9925	up	up	correct
MBUU.US	Malibu Boats Inc	20251103	27.55	28.35	26.61	27.29	195529	27.29	down	up	incorrect
MBWM.US	Mercantile Bank Corporation	20251103	43.81	44.45	43.15	44.34	52018	43.655	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251103	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251103	25.557	25.84	25.46	25.76	33800	25.5418	up	down	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20251103	20.2	20.335	19.605	19.92	98916	19.92	down	down	correct
MCHP.US	Microchip Technology Incorporated	20251103	62.74	63.45	62.11	62.41	5769400	61.4901	down	down	correct
MCHX.US	Marchex Inc	20251103	1.79	1.79	1.76	1.775	18094	1.775	down	down	correct
MCRB.US	Seres Therapeutics Inc	20251103	16.05	16.66	15.08	15.24	112159	15.24	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20251103	88.48	90.6	88.48	90.17	146137	89.6093	up	up	correct
MDB.US	MongoDB Inc	20251103	385.04	385.44	356.555	369.05	4892500	369.05	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20251103	421.64	430.4995	399	412.35	623324	412.35	down	down	correct
MDIA.US	MediaCo Holding Inc	20251103	1.09	1.12	1.04	1.05	34769	1.05	down	down	correct
MDLZ.US	Mondelez International Inc	20251103	57.44	57.84	56.54	56.65	8849900	56.1332	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20251103	13.375	13.45	13.375	13.44	939	13.3669	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20251103	4.79	4.82	4.75	4.8	142982	4.8	up	up	correct
MDWD.US	MediWound Ltd	20251103	18.27	18.5222	17.935	18.32	50364	18.32	up	up	correct
MDXG.US	MiMedx Group Inc	20251103	7.48	7.77	7.38	7.52	1724800	7.52	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251103	4.9	4.925	4.74	4.84	123600	4.84	down	down	correct
MEDP.US	Medpace Holdings Inc	20251103	584.9	596.76	572.12	594.02	271395	594.02	up	up	correct
MELI.US	MercadoLibre Inc	20251103	2331.2	2387.55	2289	2316.4	497482	2316.4	down	up	incorrect
MEOH.US	Methanex Corporation	20251103	38.82	39	36.71	37.21	963759	37.0334	down	down	correct
MERC.US	Mercer International Inc	20251103	2.1	2.125	1.89	1.91	717331	1.91	down	down	correct
MESA.US	Mesa Air Group Inc	20251103	1.39	1.448	1.256	1.33	19577	19.95	down	down	correct
MESO.US	Mesoblast Limited	20251103	16.36	16.36	15.71	16.11	281325	16.11	down	down	correct
METC.US	Ramaco Resources Inc	20251103	29.71	30.17	27.59	27.87	2252743	27.87	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20251103	10.47	11.98	9.871	10.39	200800	10.39	down	down	correct
MFIN.US	Medallion Financial Corp	20251103	9.79	10.2	9.71	9.89	41856	9.7705	up	up	correct
MGEE.US	MGE Energy Inc	20251103	82.23	83.1099	81.13	82.96	143811	82.0085	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20251103	21.15	21.7	21.03	21.55	52069	21.4283	up	up	correct
MGNI.US	Magnite Inc	20251103	18.15	18.41	17.63	17.74	2715900	17.74	down	down	correct
MGNX.US	MacroGenics Inc	20251103	1.65	1.69	1.54	1.58	533449	1.58	down	down	correct
MGPI.US	MGP Ingredients Inc	20251103	24.07	24.5	23.69	24.14	257740	24.0279	up	up	correct
MGRC.US	McGrath RentCorp	20251103	107.13	110.555	107	109.14	170587	108.6642	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20251103	9	9.17	8.51	8.73	257376	8.73	down	down	correct
MGYR.US	Magyar Bancorp Inc	20251103	17.24	17.24	17.24	17.24	543	17.0628
MIDD.US	The Middleby Corporation	20251103	123.36	125.86	120.01	122.41	1182357	122.41	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251103	1.24	1.4499	1.14	1.14	109479	22.8	down	down	correct
MIND.US	MIND Technology Inc	20251103	11.1	12.1299	10.76	12	321303	12	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251103	72.55	72.975	68.71	70.85	603312	70.85	down	up	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20251103	1.95	1.957	1.85	1.85	896900	1.85	down	down	correct
MITK.US	Mitek Systems Inc	20251103	9.25	9.25	9.02	9.14	274011	9.14	down	down	correct
MKSI.US	MKS Instruments Inc	20251103	143.93	146.81	142.2	145.47	951400	145.1077	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20251103	16.95	16.95	16.3	16.59	11500	16.1969	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20251103	158.38	159.455	156.17	159.16	680856	157.7653	up	up	correct
MLAB.US	Mesa Laboratories Inc	20251103	71.62	74.451	70.02	73.55	69223	73.2809	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251103	10.48	10.48	10.41	10.46	86067	10.46	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20251103	11	11	11	11	0	11
MLCO.US	Melco Resorts & Entertainment Limited	20251103	8.38	8.41	7.995	8.35	3173550	8.35	down	down	correct
MLKN.US	MillerKnoll Inc	20251103	15.56	15.56	15.08	15.25	614239	14.9347	down	up	incorrect
MMLP.US	Martin Midstream Partners L.P	20251103	2.65	2.695	2.568	2.58	29429	2.5704	down	down	correct
MMSI.US	Merit Medical Systems Inc	20251103	87	88.64	85.73	87.34	927306	87.34	up	up	correct
MMYT.US	MakeMyTrip Limited	20251103	80	81.83	79.3535	79.43	1151424	79.43	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20251103	1.08	1.0865	1.05	1.07	43411	1.07	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251103	205.58	210.49	204.06	205.12	938800	205.12	down	up	incorrect
MNKD.US	MannKind Corporation	20251103	5.6	5.68	5.45	5.48	3273600	5.48	down	up	incorrect
MNMD.US	Mind Medicine (MindMed) Inc	20251103	14.175	14.2	12.105	12.29	3954540	12.29	down	up	incorrect
MNOV.US	MediciNova Inc	20251103	1.63	1.69	1.49	1.5	2431994	1.5	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20251103	86.16	86.16	77	84	113800	84	down	down	correct
MNRO.US	Monro Inc	20251103	14.65	15.06	14.1	15.05	2443514	14.6433	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20251103	18.51	18.92	18.3	18.84	17955	18.6541	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20251103	23.935	23.935	23.935	23.935	0	23.4821
MNST.US	Monster Beverage Corporation	20251103	66.815	67.07	66.29	66.51	4330070	66.51	down	down	correct
MNTK.US	Montauk Renewables Inc	20251103	2.03	2.06	2.0157	2.03	41434	2.03
MNTS.US	Momentus Inc	20251103	1.14	1.15	1.06	1.08	59696	19.2857	down	down	correct
MNTSW.US	Momentus Inc	20251103	0.0448	0.0448	0.0351	0.0352	12730	0.0352	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20251103	37.06	38.3	36.98	37.99	353167	37.5405	up	up	correct
MOGO.US	Mogo Inc	20251103	1.57	1.59	1.53	1.56	120330	1.56	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251103	3.98	4.72	3.8	4.085	80700	4.085	up	up	correct
MOMO.US	Momo Inc	20251103	6.81	6.94	6.78	6.91	1130652	6.91	up	up	correct
MORN.US	Morningstar Inc	20251103	210.49	214.14	207.98	213.3	386635	212.8092	up	up	correct
MOTS.US	Motus GI Holdings Inc	20251103	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20251103	5.7	5.77	5.2801	5.55	17661	5.55	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20251103	17.06	18.12	16.75	17.28	236774	17.28	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20251103	28.48	28.67	28.25	28.61	76635	28.2114	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20251103	1030	1040.39	984.75	1003.93	828008	1002.2349	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251103	4.53	4.575	4.48	4.495	7424500	4.495	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20251103	1.45	1.45	1.41	1.41	8900	1.41	down	down	correct
MRAM.US	Everspin Technologies Inc	20251103	10.73	10.78	10.24	10.46	235374	10.46	down	down	correct
MRBK.US	Meridian Corporation	20251103	14.35	15.015	14.22	14.91	106309	14.6817	up	up	correct
MRCC.US	Monroe Capital Corporation	20251103	6.94	7.06	6.92	7	62156	6.8062	up	up	correct
MRCY.US	Mercury Systems Inc	20251103	77.41	78.41	75.62	77.78	579760	77.78	up	up	correct
MREO.US	Mereo BioPharma Group plc	20251103	1.92	1.93	1.81	1.86	1594394	1.86	down	down	correct
MRKR.US	Marker Therapeutics Inc	20251103	0.985	0.985	0.95	0.9594	173971	0.9594	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20251103	2.04	2.04	1.9	1.92	124880	1.92	down	down	correct
MRNA.US	Moderna Inc	20251103	26.61	26.61	24.73	24.91	14704000	24.91	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20251103	9.54	9.59	8.96	9.44	42042	9.44	down	down	correct
MRTN.US	Marten Transport Ltd	20251103	10.2	10.2	9.95	10.1	604970	10.0488	down	down	correct
MRUS.US	Merus N.V	20251103	94.82	94.9	94.75	94.78	574922	94.78	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251103	3.14	3.17	2.91	2.94	1504256	2.94	down	down	correct
MRVL.US	Marvell Technology Inc	20251103	93.385	94.84	90.0101	90.37	14308700	90.305	down	down	correct
MS.US	PO	20251103	18.25	18.25	18.08	18.12	48860	17.8502	down	down	correct
MSBI.US	Midland States Bancorp Inc	20251103	14.52	15.98	14.52	15.94	373852	15.4066	up	down	incorrect
MSEX.US	Middlesex Water Company	20251103	49.08	52.78	44.17	49.92	669984	49.2555	up	down	incorrect
MSFT.US	Microsoft Corporation	20251103	519.805	524.96	514.59	517.03	22374740	514.8889	down	down	correct
MSGM.US	Motorsport Games Inc	20251103	2.34	2.41	2.29	2.4	11800	2.4	up	up	correct
MSTR.US	MicroStrategy Incorporated	20251103	264.19	270.36	259.85	264.67	11074600	264.67	up	up	correct
MSVB.US	Mid	20251103	17.45	17.45	17.45	17.45	0	17.45
MTC.US	Mmtec Inc	20251103	0.66	0.66	0.423	0.456	836200	0.456	down	up	incorrect
MTCH.US	Match Group Inc	20251103	32.32	32.9	32.1	32.5	6973500	32.3098	up	down	incorrect
MTEX.US	Mannatech Incorporated	20251103	11.97	12.454	9.25	9.37	262881	9.37	down	down	correct
MTLS.US	Materialise NV	20251103	6.42	6.8	6.2675	6.6	272549	6.6	up	up	correct
MTRX.US	Matrix Service Company	20251103	15.12	15.28	14.82	15.14	231254	15.14	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251103	149.6	152.454	146.85	150.19	924396	150.19	up	up	correct
MU.US	Micron Technology Inc	20251103	233.88	237.62	231.8	234.7	21199300	234.6052	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251103	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251103	25.52	26.31	25.12	25.99	35128	25.6704	up	up	correct
MVIS.US	MicroVision Inc	20251103	1.17	1.19	1.14	1.15	3092300	1.15	down	down	correct
MVST.US	Microvast Holdings Inc	20251103	5.46	5.85	5.17	5.4	10688980	5.4	down	down	correct
MVSTW.US	Microvast Holdings Inc	20251103	0.46	0.46	0.4124	0.42	101224	0.42	down	down	correct
MXCT.US	MaxCyte Inc.	20251103	1.54	1.61	1.45	1.61	757966	1.61	up	up	correct
MYFW.US	First Western Financial Inc	20251103	23.24	23.24	22.56	23.14	9279	23.14	down	down	correct
MYGN.US	Myriad Genetics Inc	20251103	8.05	8.38	7.7745	8.18	1870582	8.18	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251103	1.46	1.5	1.42	1.465	94755	1.465	up	down	incorrect
MYPS.US	Playstudios Inc	20251103	0.9	0.92	0.8901	0.9125	395454	0.9125	up	down	incorrect
MYPSW.US	MYPSW	20251103	0.017	0.017	0.017	0.017	0	0.017
MYRG.US	MYR Group Inc	20251103	219.52	228.72	214.14	227.46	314900	227.46	up	down	incorrect
MYSZ.US	My Size Inc	20251103	1.18	1.18	1.14	1.17	49100	1.17	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20251103	2.74	2.82	2.705	2.73	23307	2.73	down	up	incorrect
NAOV.US	NanoVibronix Inc	20251103	5.25	5.33	4.91	4.95	57298	4.95	down	down	correct
NATH.US	Nathan's Famous Inc	20251103	104.52	108.49	103.44	108.44	47300	107.3475	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20251103	13.43	13.81	13.22	13.76	103000	13.76	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20251103	1.35	1.87	1.3301	1.85	2908291	1.85	up	up	correct
NAVI.US	Navient Corporation	20251103	12.16	12.265	11.94	12.2	800976	11.8181	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20251103	142.62	144.98	139.46	141.96	764238	141.96	down	down	correct
NBN.US	Northeast Bank	20251103	85.63	88.48	85.31	87.72	76667	87.7024	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20251103	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251103	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251103	40.24	40.81	39.68	40.81	387277	40.0955	up	up	correct
NBTX.US	Nanobiotix S.A	20251103	19.19	19.2144	17.42	17.7	49055	17.7	down	down	correct
NCMI.US	National CineMedia Inc	20251103	4.42	4.505	4.165	4.45	959741	4.416	up	up	correct
NCNA.US	NuCana plc	20251103	4.04	4.04	3.83	3.94	81600	3.94	down	down	correct
NCNO.US	nCino Inc	20251103	26.5	26.925	25.985	26.75	1763700	26.75	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20251103	37.59	42.65	37.545	42.39	42376	42.39	up	up	correct
NCTY.US	The9 Limited	20251103	9.61	9.61	8.74	8.75	45100	8.75	down	down	correct
NDAQ.US	Nasdaq Inc	20251103	85.4	86.64	85.03	86.39	2919356	86.1317	up	up	correct
NDLS.US	Noodles & Company	20251103	0.662	0.6999	0.6511	0.6892	18870	5.5136	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20251103	5.19	5.258	5.011	5.17	6800	5.17	down	down	correct
NDSN.US	Nordson Corporation	20251103	231.17	231.17	228.13	229.66	294154	228.8633	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251103	19.65	20.2099	19.5	19.98	51113	19.8045	up	up	correct
NEGG.US	Newegg Commerce Inc	20251103	83.59	86.38	76	84.45	1982400	84.45	up	up	correct
NEO.US	NeoGenomics Inc	20251103	9.8	10	9.6	9.78	3810900	9.78	down	down	correct
NEOG.US	Neogen Corporation	20251103	6.17	6.3	6.02	6.29	3854244	6.29	up	up	correct
NEON.US	Neonode Inc	20251103	3.01	3.01	2.79	2.88	428900	2.88	down	down	correct
NEPH.US	Nephros Inc	20251103	5.71	5.71	5.1809	5.37	96234	5.37	down	down	correct
NERV.US	Minerva Neurosciences Inc	20251103	4.15	4.35	3.771	3.82	134400	3.82	down	down	correct
NESR.US	National Energy Services Reunited Corp	20251103	12.66	12.73	12.42	12.54	695600	12.54	down	down	correct
NEWT.US	Newtek Business Services Corp	20251103	10.5	10.61	10.12	10.34	290329	10.1794	down	down	correct
NEXI.US	NexImmune Inc	20251103	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20251103	5.89	6.06	5.81	5.87	2159840	5.87	down	up	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251103	10.18	10.18	10	10.17	147498	9.9438	down	up	incorrect
NFE.US	New Fortress Energy Inc	20251103	1.31	1.335	1.17	1.18	18987529	1.18	down	up	incorrect
NFLX.US	Netflix Inc	20251103	1133.24	1133.5	1075.15	1100.09	58634389	110.009	down	up	incorrect
NHTC.US	Natural Health Trends Corp	20251103	4.42	4.44	4.35	4.4	39200	4.0599	down	down	correct
NICE.US	NICE Ltd	20251103	138.36	138.58	133.6	135.54	495633	135.54	down	down	correct
NICHX.US	NICHX	20251103	26.62	26.62	26.62	26.62	0	26.0212
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251103	3.9	4.19	3.9	4.02	62967	4.02	up	up	correct
NIU.US	Niu Technologies	20251103	4.25	4.265	4.08	4.08	318178	4.08	down	down	correct
NKSH.US	National Bankshares Inc	20251103	28.73	29.87	28.73	29.17	5126	28.4203	up	up	correct
NKTR.US	Nektar Therapeutics	20251103	62.4	63.99	57.33	59.92	955175	59.92	down	down	correct
NKTX.US	Nkarta Inc	20251103	2.11	2.13	2.01	2.07	698382	2.07	down	down	correct
NMFC.US	New Mountain Finance Corporation	20251103	9.67	9.755	9.6301	9.69	488236	9.3663	up	down	incorrect
NMIH.US	NMI Holdings Inc	20251103	36.29	36.86	35.855	36.79	560184	36.79	up	down	incorrect
NMRD.US	Nemaura Medical Inc	20251103	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20251103	17.64	17.86	17.29	17.52	1986484	17.488	down	up	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20251103	0.7821	0.7898	0.751	0.7641	212667	0.7641	down	up	incorrect
NNAVW.US	NextNav Inc. Warrant	20251103	5.4	5.46	4.83	4.94	14637	4.94	down	up	incorrect
NNBR.US	NN Inc	20251103	1.71	1.85	1.7	1.85	219923	1.85	up	up	correct
NNDM.US	Nano Dimension Ltd	20251103	1.71	1.73	1.65	1.67	3911200	1.67	down	down	correct
NNOX.US	Nano	20251103	3.65	3.65	3.37	3.41	1343594	3.41	down	down	correct
NODK.US	NI Holdings Inc	20251103	13.3415	13.3415	13.16	13.26	3344	13.26	down	down	correct
NOTV.US	Inotiv Inc	20251103	1.28	1.295	1.15	1.24	1323293	1.24	down	down	correct
NOVT.US	Novanta Inc	20251103	127.16	137.35	126.39	135.86	909184	135.86	up	down	incorrect
NPCE.US	NeuroPace Inc	20251103	9.88	9.88	9.22	9.4	233548	9.4	down	up	incorrect
NRC.US	National Research Corporation	20251103	13.38	13.47	13.16	13.25	49662	13.1373	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251103	11.67	12.05	11.53	12.03	648441	12.03	up	up	correct
NRIM.US	Northrim BanCorp Inc	20251103	22	22.21	21.77	22.14	102171	21.866	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20251103	12.72	13.19	12.28	12.62	2124800	12.62	down	down	correct
NRXP.US	NRx Pharmaceuticals Inc	20251103	3.05	3.12	2.7904	2.85	767776	2.85	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20251103	0.12	0.12	0.12	0.12	758	0.12
NSIT.US	Insight Enterprises Inc	20251103	99.13	99.87	96.97	97.95	675214	97.95	down	down	correct
NSPR.US	InspireMD Inc	20251103	2.18	2.35	2.18	2.29	77000	2.29	up	up	correct
NSSC.US	Napco Security Technologies Inc	20251103	46.58	48.12	37.55	40.76	750471	40.6275	down	down	correct
NSYS.US	Nortech Systems Incorporated	20251103	9.37	9.37	9.37	9.37	700	9.37
NTAP.US	NetApp Inc	20251103	117.155	118.29	116.794	116.94	1637891	116.3722	down	up	incorrect
NTCT.US	NetScout Systems Inc	20251103	27.8	27.81	27.0696	27.69	591111	27.69	down	up	incorrect
NTES.US	NetEase Inc	20251103	141.6	141.98	140.15	141.1	355100	140.5245	down	up	incorrect
NTGR.US	NETGEAR Inc	20251103	34.26	34.37	31.535	31.65	522948	31.65	down	down	correct
NTIC.US	Northern Technologies International Corporation	20251103	7.46	7.5199	7.37	7.48	46295	7.4718	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20251103	13.12	13.6	12.199	13.07	8783061	13.07	down	down	correct
NTNX.US	Nutanix Inc	20251103	71.265	72.42	71.005	71.16	1968684	71.16	down	up	incorrect
NTRA.US	Natera Inc	20251103	198.71	200.76	194.07	198.23	1636930	198.23	down	up	incorrect
NTRB.US	Nutriband Inc. Common Stock	20251103	6.68	6.68	6.13	6.22	30271	6.22	down	up	incorrect
NTRBW.US	Nutriband Inc. Warrant	20251103	2.61	2.61	2.61	2.61	0	2.61
NTRS.US	Northern Trust Corporation	20251103	128.35	128.35	126.32	127.68	859100	126.2057	down	up	incorrect
NTRSO.US	Northern Trust Corporation	20251103	20	20.01	19.73	19.83	27600	19.5322	down	down	correct
NTWK.US	NetSol Technologies Inc	20251103	4.24	4.28	3.995	4.23	110963	4.23	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251103	98.25	99.805	92.35	93.02	717702	93.02	down	down	correct
NUWE.US	Nuwellis Inc	20251103	2.88	2.95	2.72	2.77	90300	2.77	down	down	correct
NVAX.US	Novavax Inc	20251103	8.38	8.4	7.88	7.91	4338000	7.91	down	down	correct
NVCR.US	NovoCure Limited	20251103	12.8	12.8	12.19	12.23	1661833	12.23	down	down	correct
NVDA.US	NVIDIA Corporation	20251103	208.08	211.335	205.56	206.88	180267297	206.8685	down	down	correct
NVEC.US	NVE Corporation	20251103	68.1	69.14	67.43	67.64	31200	66.6378	down	down	correct
NVFY.US	Nova LifeStyle Inc	20251103	5.57	5.77	5.51	5.66	511068	5.66	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20251103	352.16	356.23	344.22	347.75	329735	347.75	down	down	correct
NVNO.US	enVVeno Medical Corp	20251103	0.72	0.742	0.703	0.71	4831	24.85	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20251103	0.0051	0.0051	0.005	0.005	1056	0.005	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251103	13.2	13.3	11.94	12.25	36040500	12.25	down	down	correct
NVVE.US	Nuvve Holding Corp	20251103	0.205	0.246	0.2	0.226	78578	9.04	up	up	correct
NVVEW.US	Nuvve Holding Corp	20251103	0.0176	0.0176	0.0166	0.0167	5800	0.0167	down	up	incorrect
NWBI.US	Northwest Bancshares Inc	20251103	11.69	11.86	11.54	11.85	1010977	11.4789	up	up	correct
NWE.US	NorthWestern Corporation	20251103	59.46	60.07	58.57	60.05	320967	59.4658	up	up	correct
NWFL.US	Norwood Financial Corp	20251103	26.52	27	25.7322	26.62	39745	26.318	up	up	correct
NWL.US	Newell Brands Inc	20251103	3.41	3.42	3.22	3.23	18197100	3.1187	down	down	correct
NWPX.US	Northwest Pipe Company	20251103	60.2	63.98	60.15	63.88	179278	63.88	up	up	correct
NWS.US	News Corporation	20251103	30.49	30.55	29.88	30.06	925100	30.06	down	down	correct
NWSA.US	News Corporation	20251103	26.42	26.42	25.775	25.99	4605536	25.99	down	down	correct
NXPI.US	NXP Semiconductors N.V	20251103	211.07	212.78	207.94	210.39	1982500	209.4545	down	down	correct
NXST.US	Nexstar Media Group Inc	20251103	194.71	195.54	189.16	195.1	259294	191.6636	up	up	correct
NXTC.US	NextCure Inc	20251103	11.98	12.526	11.175	11.98	19800	11.98
NXTP.US	Nextplay Technologies Inc	20251103	0.0001	0.0001	0.0001	0.0001	1	0.0001
NYMTL.US	New York Mortgage Trust Inc Preferred	20251103	22.22	22.22	22.1927	22.2021	1569	22.2021	down	up	incorrect
NYXH.US	Nyxoah SA Ordinary Shares	20251103	5.18	5.25	5.055	5.08	10271	5.08	down	down	correct
OBLG.US	Oblong Inc	20251103	3.15	3.16	2.84	2.9	32800	2.9	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251103	24.53	25.1	24.5	24.72	19900	24.4233	up	up	correct
OCC.US	Optical Cable Corporation	20251103	7.92	9.39	7.88	8.6	124600	8.6	up	up	correct
OCCI.US	OFS Credit Company Inc	20251103	4.84	4.85	4.68	4.69	312700	4.2482	down	down	correct
OCCIO.US	OFS Credit Company Inc	20251103	24.988	24.988	24.91	24.91	400	24.4043	down	down	correct
OCFC.US	OceanFirst Financial Corp	20251103	17.91	18.165	17.77	18.05	396312	17.8575	up	up	correct
OCG.US	Oriental Culture Holding LTD	20251103	3.1	3.1	2.9	2.91	31	622.4167	down	down	correct
OCGN.US	Ocugen Inc	20251103	1.58	1.62	1.5	1.54	3541900	1.54	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20251103	13.94	13.94	13.73	13.84	517040	13.4326	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20251103	11.64	11.6999	11.33	11.41	2194292	11.41	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20251103	140.22	140.5	135.12	137.51	2462700	137.0464	down	down	correct
ODP.US	The ODP Corporation	20251103	27.82	27.87	27.8	27.81	935500	27.81	down	down	correct
OESX.US	Orion Energy Systems Inc	20251103	9.5	9.89	8.9745	9.38	16316	9.38	down	down	correct
OFIX.US	Orthofix Medical Inc	20251103	15.34	16.12	15.1	16.06	290682	16.06	up	up	correct
OFLX.US	Omega Flex Inc	20251103	28.28	28.28	27.05	27.25	32600	26.9411	down	down	correct
OFS.US	OFS Capital Corporation	20251103	5.8	5.81	5.3	5.33	252955	5.1513	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251103	23.64	23.64	23.64	23.64	0	23.3363
OGI.US	OrganiGram Holdings Inc	20251103	1.61	1.61	1.55	1.57	412400	1.57	down	down	correct
OKTA.US	Okta Inc	20251103	91.83	92.5	89.62	91.08	1966389	91.08	down	down	correct
OLB.US	The OLB Group Inc	20251103	1.17	1.175	1.13	1.14	33797	1.14	down	down	correct
OLED.US	Universal Display Corporation	20251103	146.72	150.04	144.35	145.85	635456	145.2927	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251103	121.84	125.8	120.07	124.29	1192412	124.29	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20251103	9	9.24	8.335	8.42	792900	8.42	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251103	1.06	1.0679	1.01	1.06	1188722	1.06
OM.US	Outset Medical Inc	20251103	13.08	13.285	12.72	13.01	148000	13.01	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251103	98.86	100	98.45	98.98	33203	91.2191	up	up	correct
OMCL.US	Omnicell Inc	20251103	33.57	33.945	32.985	33.37	503889	33.37	down	down	correct
OMER.US	Omeros Corporation	20251103	7.21	7.35	7.07	7.17	1371128	7.17	down	up	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20251103	2.13	2.14	1.915	1.93	1864732	1.93	down	up	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20251103	0.2299	0.2299	0.178	0.2199	59693	0.2199	down	up	incorrect
ON.US	ON Semiconductor Corporation	20251103	49.53	52.26	47.99	50.46	18062240	50.46	up	up	correct
ONB.US	Old National Bancorp	20251103	20.37	20.5	20.06	20.49	2543200	20.2366	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20251103	1.18	1.19	1.08	1.09	1269461	1.09	down	down	correct
ONDS.US	Ondas Holdings Inc	20251103	6.575	6.69	5.78	6.15	118255500	6.15	down	down	correct
ONEW.US	OneWater Marine Inc	20251103	15.46	15.695	15.19	15.6	102542	15.6	up	down	incorrect
OPBK.US	OP Bancorp	20251103	13.32	13.37	13.1701	13.36	34931	13.1314	up	down	incorrect
OPCH.US	Option Care Health Inc	20251103	26.03	26.56	25.55	26.42	2764372	26.42	up	up	correct
OPEN.US	Opendoor Technologies Inc	20251103	7.68	7.76	7.39	7.59	87795900	7.59	down	down	correct
OPGN.US	OpGen Inc	20251103	0.251	2.75	0.251	2.64	8614	2.64	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20251103	4.09	4.1	4.07	4.1	20600	4.1	up	up	correct
OPINL.US	Office Properties Income Trust	20251103	1.88	2.55	1.88	2.55	76400	2.55	up	up	correct
OPK.US	OPKO Health Inc	20251103	1.37	1.425	1.36	1.4	3269634	1.4	up	up	correct
OPRA.US	Opera Limited	20251103	14.75	14.77	14.25	14.42	728338	14.0265	down	down	correct
OPRT.US	Oportun Financial Corporation	20251103	5.33	5.46	5.141	5.36	499432	5.36	up	up	correct
OPRX.US	OptimizeRx Corporation	20251103	20.49	21.09	19.42	19.44	293500	19.44	down	down	correct
ORGN.US	Origin Materials Inc	20251103	0.5785	0.5899	0.54	0.5541	1833687	0.5541	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20251103	0.0211	0.029	0.0203	0.0248	64967	0.0248	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20251103	4.26	4.3	3.94	4	1649499	4	down	down	correct
ORGS.US	Orgenesis Inc	20251103	0.15	0.91	0.15	0.15	4010	0.15
ORIC.US	ORIC Pharmaceuticals Inc	20251103	13.06	13.42	12.26	12.69	1211926	12.69	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20251103	93.98	94.28	90.18	91.7	11118400	91.7	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251103	2.33	2.39	2.29	2.36	245573	2.2001	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20251103	32.89	33.66	32.5	33.57	284282	33.0447	up	up	correct
OSBC.US	Old Second Bancorp Inc	20251103	17.84	18	17.66	18	294452	17.9369	up	up	correct
OSIS.US	OSI Systems Inc	20251103	278.28	282.585	273.3	281.1	384030	281.1	up	down	incorrect
OSPN.US	OneSpan Inc	20251103	11.4	12.61	11.3	12.34	1479877	12.222	up	up	correct
OSS.US	One Stop Systems Inc	20251103	5.045	5.27	4.9	5.13	618184	5.13	up	up	correct
OSUR.US	OraSure Technologies Inc	20251103	2.74	2.75	2.65	2.67	335539	2.67	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20251103	23.42	23.421	22.975	23.07	791784	23.0125	down	down	correct
OTEX.US	Open Text Corporation	20251103	38.44	39.15	38.12	38.17	823200	37.4558	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20251103	1.3	1.31	1.23	1.3	688577	1.3
OTLY.US	Oatly Group AB	20251103	15.75	15.75	14.735	14.84	54324	14.84	down	down	correct
OTRKP.US	Ontrak Inc	20251103	0	0	0	0	0	0
OTTR.US	Otter Tail Corporation	20251103	76.86	78.285	76.05	77.96	233541	76.9637	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20251103	34.9	35.93	34.9	35.29	3296	35.0941	up	up	correct
OVID.US	Ovid Therapeutics Inc	20251103	1.39	1.42	1.37	1.38	1928305	1.38	down	down	correct
OVLY.US	Oak Valley Bancorp	20251103	27.26	27.7594	27.26	27.67	3507	27.3452	up	up	correct
OWSCX.US	OWSCX	20251103	19.45	19.45	19.45	19.45	0	19.0037
OXBR.US	Oxbridge Re Holdings Limited	20251103	1.5	1.55	1.47	1.54	22124	1.54	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20251103	15.74	15.87	15.34	15.39	1108500	13.6267	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251103	23.76	23.9	23.76	23.835	3100	23.4187	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20251103	24.542	24.57	24.535	24.535	3100	24.021	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20251103	1.9	1.91	1.83	1.89	1075883	1.756	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251103	24.19	24.19	24.19	24.19	1000	23.8473
OZK.US	Bank OZK	20251103	44.74	45.26	44.2098	44.75	1320328	44.321	up	down	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20251103	17.02	17.02	16.81	16.87	11700	16.5789	down	up	incorrect
PAA.US	Plains All American Pipeline L.P	20251103	16.39	16.425	16.175	16.3	2829875	15.9544	down	down	correct
PAAS.US	Pan American Silver Corp	20251103	35.09	35.53	34.48	34.68	4573500	34.4573	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20251103	2.34	2.34	2.16	2.24	11683970	2.24	down	down	correct
PAGP.US	Plains GP Holdings L.P	20251103	17.185	17.27	17.0001	17.17	1487721	16.8257	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20251103	42.37	44.35	40.01	43.37	528617	43.1533	up	up	correct
PALI.US	Palisade Bio Inc	20251103	1.99	2.03	1.77	2	6387900	2	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20251103	4.95	4.995	4.86	4.87	140743	4.8092	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20251103	219.97	220.47	215.33	219.23	5011550	219.23	down	down	correct
PASG.US	Passage Bio Inc	20251103	7.71	7.91	7.23	7.32	65100	7.32	down	down	correct
PATK.US	Patrick Industries Inc	20251103	103.54	104.44	100.41	102.82	255900	102.0219	down	down	correct
PAVM.US	PAVmed Inc	20251103	0.425	0.4368	0.3811	0.4	24938	12	down	down	correct
PAX.US	Patria Investments Limited	20251103	14.64	14.75	14.48	14.58	390300	14.2785	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20251103	5.81	5.84	5.69	5.73	2473705	5.73	down	down	correct
PAYS.US	PaySign Inc	20251103	5.17	5.33	5.12	5.18	234263	5.18	up	up	correct
PAYX.US	Paychex Inc	20251103	116.58	116.58	113.47	115.11	2942682	112.8348	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251103	19.87	19.9	19.46	19.52	14680	19.52	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20251103	13.2499	13.2499	13.11	13.11	6378	13.11	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20251103	15.07	15.08	14.91	15.08	2724	14.9748	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20251103	0.02	0.02	0.02	0.02	0	0.02
PBYI.US	Puma Biotechnology Inc	20251103	5.13	5.22	5	5.04	491110	5.04	down	down	correct
PCAR.US	PACCAR Inc	20251103	98.16	98.52	96.42	97.46	2753000	95.6663	down	down	correct
PCB.US	PCB Bancorp	20251103	21	21.87	21	21.84	51100	21.4291	up	up	correct
PCH.US	PotlatchDeltic Corporation	20251103	39.31	40.21	38.9	39.06	1549400	38.6236	down	down	correct
PCRX.US	Pacira BioSciences Inc	20251103	21.37	22.74	21.37	22.19	1400332	22.19	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20251103	0.41	0.41	0.367	0.37	145896	9.25	down	down	correct
PCT.US	PureCycle Technologies Inc	20251103	11.3	11.42	10.73	10.9	4075429	10.9	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20251103	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251103	2.52	2.52	2	2.16	57998	2.16	down	down	correct
PCTY.US	Paylocity Holding Corporation	20251103	140.83	142.66	137.57	140.81	866847	140.81	down	down	correct
PCVX.US	Vaxcyte Inc	20251103	45.13	45.99	42	42.83	2031894	42.83	down	down	correct
PCYO.US	Pure Cycle Corporation	20251103	11.04	11.0489	10.9	11	74462	11	down	down	correct
PDD.US	Pinduoduo Inc	20251103	135.04	136.67	134.37	134.68	6009500	134.68	down	down	correct
PDEX.US	Pro	20251103	36.22	36.4	33.52	35.9	103397	35.9	down	up	incorrect
PDFS.US	PDF Solutions Inc	20251103	29.27	29.44	28.7932	29.3	224753	29.3	up	up	correct
PDLB.US	PDL Community Bancorp	20251103	14.18	14.355	14.02	14.07	32245	14.07	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20251103	0.93	0.9586	0.9101	0.9341	626208	0.9341	up	up	correct
PDSKX.US	PDSKX	20251103	27	27	27	27	0	26.7504
PDSRX.US	PDSRX	20251103	26.79	26.79	26.79	26.79	0	26.5423
PDSYX.US	PDSYX	20251103	27.37	27.37	27.37	27.37	0	27.1206
PEB.US	PH	20251103	17.22	17.41	17.22	17.4	619	17.056	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251103	29.2	29.71	27.33	29.38	26246	28.9041	up	up	correct
PEBO.US	Peoples Bancorp Inc	20251103	28.62	28.84	28.17	28.84	142015	28.0716	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251103	33.53	33.88	33.1	33.88	910240	33.4705	up	up	correct
PEGA.US	Pegasystems Inc	20251103	63.91	63.9699	61.68	62.99	1290988	62.9584	down	down	correct
PENN.US	Penn National Gaming Inc	20251103	16.37	16.63	16.17	16.62	2437267	16.62	up	up	correct
PEP.US	PepsiCo Inc	20251103	145.86	145.91	143.25	143.6	8331500	140.9498	down	down	correct
PERI.US	Perion Network Ltd	20251103	9.41	9.42	9.225	9.25	159967	9.25	down	down	correct
PESI.US	Perma	20251103	13.76	13.83	12.81	12.83	146541	12.83	down	down	correct
PETS.US	PetMed Express Inc	20251103	2.52	2.5396	2.43	2.44	114736	2.44	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20251103	1.4	1.4455	1.2	1.2555	25965	1.2555	down	down	correct
PETZ.US	TDH Holdings Inc	20251103	1.05	1.07	1.04	1.05	5351	1.05
PFALX.US	PFALX	20251103	7.2	7.2	7.2	7.2	0	6.9061
PFBC.US	Preferred Bank	20251103	89.79	90.98	88.98	90.96	86800	90.2029	up	up	correct
PFFLX.US	PFFLX	20251103	7.2	7.2	7.2	7.2	0	6.9119
PFG.US	Principal Financial Group Inc	20251103	83.47	83.9893	82.1	83.02	1094149	82.2422	down	down	correct
PFIS.US	Peoples Financial Services Corp	20251103	44.31	45.11	44.3	44.93	22243	43.8757	up	up	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20251103	9.13	9.21	9.03	9.2	1112700	8.7978	up	up	correct
PFX.US	Phenixfin Corporation	20251103	42.44	42.44	42.44	42.44	765	42.44
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251103	23.688	23.72	23.57	23.72	1100	23.3935	up	up	correct
PGC.US	Peapack	20251103	25.24	25.24	24.73	25.1	80673	25.0146	down	down	correct
PGEN.US	Precigen Inc	20251103	4.13	4.35	4.04	4.16	5668800	4.16	up	up	correct
PGNY.US	Progyny Inc	20251103	18.71	18.71	18.05	18.43	1328700	18.43	down	down	correct
PHAR.US	Pharming Group NV	20251103	13.3	13.4254	13.0285	13.32	7287	13.32	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251103	13.51	14.09	13.17	13.73	1212586	13.73	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20251103	3.47	4.1899	1.7201	1.86	162066203	1.86	down	down	correct
PHUN.US	Phunware Inc	20251103	2.52	2.564	2.44	2.45	190400	2.45	down	up	incorrect
PHVS.US	Pharvaris N.V	20251103	22.12	23.82	21.21	22.5	325765	22.5	up	up	correct
PI.US	Impinj Inc	20251103	202.01	202.856	186.03	187.67	689600	187.67	down	down	correct
PIIVX.US	PIIVX	20251103	43.95	43.95	43.95	43.95	0	43.95
PINC.US	Premier Inc	20251103	28.13	28.19	28.11	28.19	1350752	28.19	up	up	correct
PKBK.US	Parke Bancorp Inc	20251103	21.67	21.965	21.25	21.65	17161	21.4944	down	down	correct
PKOH.US	Park	20251103	20.69	20.95	20.26	20.43	14741	20.2021	down	up	incorrect
PLAB.US	Photronics Inc	20251103	24	24.28	23.8	24.27	589182	24.27	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251103	14.52	14.87	14.12	14.48	1827752	14.48	down	up	incorrect
PLBC.US	Plumas Bancorp	20251103	40.7	40.99	40.35	40.65	6500	40.3935	down	down	correct
PLBY.US	PLBY Group Inc	20251103	1.33	1.369	1.3	1.33	131163	1.33
PLCE.US	The Children's Place Inc	20251103	7.24	7.65	6.76	6.82	723097	6.82	down	down	correct
PLMR.US	Palomar Holdings Inc	20251103	113.12	114.33	111.845	113.72	324300	113.72	up	up	correct
PLPC.US	Preformed Line Products Company	20251103	214.54	217.58	208.91	211.31	158354	211.1006	down	up	incorrect
PLRX.US	Pliant Therapeutics Inc	20251103	1.675	1.73	1.64	1.67	293506	1.67	down	down	correct
PLSE.US	Pulse Biosciences Inc	20251103	16.8	16.95	16.28	16.79	114711	16.79	down	up	incorrect
PLTK.US	Playtika Holding Corp	20251103	3.64	3.72	3.5	3.71	2054700	3.6188	up	down	incorrect
PLUG.US	Plug Power Inc	20251103	2.78	2.83	2.66	2.75	95036562	2.75	down	up	incorrect
PLUS.US	ePlus inc	20251103	72.77	73.72	71.24	72.86	221535	72.429	up	up	correct
PLXS.US	Plexus Corp	20251103	139.12	143.555	137.8797	143.53	179584	143.53	up	up	correct
PMAAX.US	PMAAX	20251103	10.17	10.17	10.17	10.17	0	10.0386
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251103	0.93	0.94	0.8828	0.9174	25922	0.9174	down	down	correct
PMFLX.US	PMFLX	20251103	10.17	10.17	10.17	10.17	0	10.0226
PMT.US	PC	20251103	18.89	19.09	18.89	19.09	12372	18.2634	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20251103	15.56	17.87	15.31	17.53	80911	17.53	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20251103	1.42	1.47	1.38	1.4	374587	1.4	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20251103	1.19	1.24	1.12	1.23	456400	1.23	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20251103	84.76	85.76	83.735	85.71	883022	85.0447	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251103	25.07	25.25	25.06	25.09	6279	24.6687	up	up	correct
PNNT.US	PennantPark Investment Corporation	20251103	6.55	6.55	6.37	6.49	777200	6.1434	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20251103	137.28	138.03	133.59	135.15	48417	135.15	down	down	correct
PNTG.US	The Pennant Group Inc	20251103	25.25	25.255	24.33	25.05	313469	25.05	down	down	correct
POAI.US	Predictive Oncology Inc	20251103	8.93	9.47	7.975	8.24	50373	8.24	down	up	incorrect
PODD.US	Insulet Corporation	20251103	313.61	320.67	313.61	318.77	634339	318.77	up	up	correct
POLA.US	Polar Power Inc	20251103	3.65	3.99	3.62	3.82	102106	3.82	up	up	correct
POOL.US	Pool Corporation	20251103	267.1	267.505	258.63	259.48	856554	258.1767	down	down	correct
POW.US	Powered Brands	20251103	20.392	20.86	20.32	20.81	29600	20.7702	up	up	correct
POWI.US	Power Integrations Inc	20251103	41.91	42.15	41.01	41.62	787800	41.1774	down	up	incorrect
POWL.US	Powell Industries Inc	20251103	388.48	392.74	374.82	390.7	205512	390.1874	up	up	correct
POWW.US	AMMO Inc	20251103	1.6	1.6155	1.55	1.58	331939	1.58	down	up	incorrect
POWWP.US	AMMO Inc	20251103	24.182	24.182	24.025	24.07	2600	23.0106	down	up	incorrect
PPBT.US	Purple Biotech Ltd	20251103	0.78	0.88	0.766	0.861	237940	8.61	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20251103	37.72	38.2399	37.32	37.93	2164396	37.93	up	up	correct
PPIH.US	Perma	20251103	27.67	28.2	26.7661	27.92	74781	27.92	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20251103	4.62	4.78	4.5489	4.63	86450	4.63	up	up	correct
PPTA.US	Midas Gold Corp.	20251103	23.78	24.24	22.515	22.65	2454400	22.65	down	down	correct
PRAA.US	PRA Group Inc	20251103	13.72	14.7	13.41	14.65	466612	14.65	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20251103	180.49	186.68	167.025	181.99	1738400	181.99	up	up	correct
PRCH.US	Porch Group Inc	20251103	15.15	15.71	15.11	15.35	1965490	15.35	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251103	34	34.97	33.38	34.51	1776800	34.51	up	up	correct
PRDO.US	Perdoceo Education Corporation	20251103	31.87	31.93	30.52	30.89	990900	30.586	down	down	correct
PRFX.US	PainReform Ltd	20251103	1.24	1.2401	1.15	1.16	30911	5.8	down	down	correct
PRGS.US	Progress Software Corporation	20251103	42.63	42.9	42	42.68	646368	42.68	up	down	incorrect
PRIM.US	Primoris Services Corporation	20251103	142.78	145.26	141	143.27	1118649	143.1778	up	up	correct
PRIVX.US	Sharespost 100 Fund	20251103	43.15	43.15	43.15	43.15	0	43.15
PRLD.US	Prelude Therapeutics Incorporated	20251103	1.58	4.22	1.43	3.98	34568273	3.98	up	up	correct
PRLVX.US	PRLVX	20251103	42.32	42.32	42.32	42.32	0	42.32
PROF.US	Profound Medical Corp	20251103	6.05	6.17	5.6519	5.96	31526	5.96	down	down	correct
PROV.US	Provident Financial Holdings Inc	20251103	15.51	15.75	15.51	15.53	5820	15.2575	up	up	correct
PRPH.US	ProPhase Labs Inc	20251103	0.36	0.3651	0.3096	0.3251	117302	3.251	down	down	correct
PRPL.US	Purple Innovation Inc	20251103	0.798	0.8199	0.7634	0.7971	255442	0.7971	down	down	correct
PRPO.US	Precipio Inc	20251103	21.1771	21.1771	19.51	19.97	4534	19.97	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20251103	2.76	2.81	2.48	2.59	503990	2.59	down	up	incorrect
PRTA.US	Prothena Corporation plc	20251103	10.755	11.17	10.405	10.54	612476	10.54	down	down	correct
PRTC.US	PureTech Health plc	20251103	17.85	17.85	17.42	17.75	900	17.75	down	down	correct
PRTG.US	Portage Biotech Inc	20251103	5.11	5.11	4.62	4.77	55657	4.77	down	up	incorrect
PRTH.US	Priority Technology Holdings Inc	20251103	7.02	7.02	6.76	6.96	426682	6.96	down	up	incorrect
PRTS.US	CarParts.com Inc	20251103	0.6882	0.7	0.66	0.6619	861627	0.6619	down	down	correct
PRVA.US	Privia Health Group Inc	20251103	24.37	24.81	23.93	24.76	991273	24.76	up	up	correct
PSA.US	PQ	20251103	16.74	16.74	16.46	16.6699	10667	16.4135	down	down	correct
PSEC.US	Prospect Capital Corporation	20251103	2.65	2.66	2.6	2.61	2909408	2.4412	down	down	correct
PSHG.US	Performance Shipping Inc	20251103	2.1	2.15	2.07	2.12	250900	2.12	up	up	correct
PSMT.US	PriceSmart Inc	20251103	114.94	118.43	113.385	117.19	506977	116.6631	up	up	correct
PSNL.US	Personalis Inc	20251103	9.56	9.56	8.75	9	1217464	9	down	down	correct
PSTV.US	Plus Therapeutics Inc	20251103	0.55	0.55	0.5	0.52	3786200	0.52	down	down	correct
PT.US	Pintec Technology Holdings Limited	20251103	1.02	1.03	1	1.01	35200	1.01	down	down	correct
PTC.US	PTC Inc	20251103	198.56	198.755	194.7	196.36	1251293	196.36	down	down	correct
PTCT.US	PTC Therapeutics Inc	20251103	67.86	69.235	66.1	67.93	1024150	67.93	up	up	correct
PTEN.US	Patterson	20251103	6.29	6.43	6.11	6.4	7918700	6.2377	up	down	incorrect
PTGX.US	Protagonist Therapeutics Inc	20251103	78.62	80.43	75.535	75.95	1041567	75.95	down	up	incorrect
PTIX.US	Protagenic Therapeutics Inc	20251103	2.09	2.46	2.09	2.25	252882	2.25	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20251103	0.03	0.036	0.023	0.036	12500	0.036	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20251103	5.34	5.36	5.18	5.24	3433829	5.24	down	down	correct
PTON.US	Peloton Interactive Inc	20251103	7.32	7.32	7.0701	7.27	6834211	7.27	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20251103	0.019	0.024	0.019	0.023	482200	0.023	up	up	correct
PUBM.US	PubMatic Inc	20251103	8.36	8.37	8.2	8.305	351368	8.305	down	down	correct
PUCK.US	Goal Acquisitions Corp	20251103	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251103	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251103	4.9499	4.9499	4.75	4.88	6824	4.88	down	down	correct
PVBC.US	Provident Bancorp Inc	20251103	12.602	12.65	12.48	12.64	73826	12.64	up	up	correct
PWP.US	Perella Weinberg Partners	20251103	18.9	19.035	18.25	18.5	917407	18.3707	down	up	incorrect
PXLW.US	Pixelworks Inc	20251103	6.58	6.66	6.29	6.34	131600	6.34	down	up	incorrect
PXS.US	Pyxis Tankers Inc	20251103	2.66	2.715	2.66	2.68	15699	2.68	up	up	correct
PYPD.US	PolyPid Ltd	20251103	3.82	3.85	3.755	3.79	95400	3.79	down	down	correct
PYPL.US	PayPal Holdings Inc	20251103	69.525	70.35	67.705	68.34	14619050	67.9766	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20251103	3.48	4.15	3.48	3.81	1770269	3.81	up	up	correct
PZZA.US	Papa John's International Inc	20251103	50.6	50.76	47.905	48.29	1677382	47.1162	down	down	correct
QCOM.US	QUALCOMM Incorporated	20251103	182.95	183.45	179.09	180.72	8535100	178.6542	down	down	correct
QCRH.US	QCR Holdings Inc	20251103	74.72	75.45	73.895	75.285	84380	75.2321	up	up	correct
QDEL.US	Quidel Corporation	20251103	27	27.92	26.37	27.71	1547934	27.71	up	up	correct
QFIN.US	360 DigiTech Inc	20251103	23.79	24.05	22.45	23.53	2401177	23.53	down	down	correct
QH.US	Quhuo Limited	20251103	0.99	0.99	0.81	0.837	926700	0.837	down	up	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20251103	2.43	2.46	2.3	2.3	316000	2.3	down	up	incorrect
QLGN.US	Qualigen Therapeutics Inc	20251103	2.79	2.92	2.79	2.81	198795	2.81	up	up	correct
QLYS.US	Qualys Inc	20251103	123.45	125.39	122.14	125.12	387671	125.12	up	up	correct
QMCO.US	Quantum Corporation	20251103	9.4	9.49	8.98	9.39	676100	9.39	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251103	11.22	11.829	10.13	10.33	31600	10.33	down	down	correct
QNST.US	QuinStreet Inc	20251103	14.79	15.06	14.44	15.04	556689	15.04	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251103	28.48	28.48	28.27	28.34	66700	27.773	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20251103	1.53	1.53	1.34	1.44	208846	1.44	down	down	correct
QRVO.US	Qorvo Inc	20251103	94.59	95.57	93.34	93.58	3168778	93.58	down	up	incorrect
QSI.US	Quantum	20251103	2.15	2.185	1.95	2	9521700	2	down	up	incorrect
QSIAW.US	Quantum	20251103	0.39	0.4399	0.32	0.35	12366	0.35	down	up	incorrect
QTRX.US	Quanterix Corporation	20251103	5.34	5.4594	5.185	5.29	414986	5.29	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20251103	16.64	16.68	15.31	15.38	32164391	15.38	down	down	correct
QUIK.US	QuickLogic Corporation	20251103	7.85	7.88	7.475	7.58	205877	7.58	down	down	correct
QURE.US	uniQure N.V	20251103	23.05	36.19	22.85	34.29	30679070	34.29	up	down	incorrect
RAIL.US	FreightCar America Inc	20251103	8.85	8.86	8.51	8.635	114768	8.635	down	down	correct
RAIN.US	Rain Therapeutics Inc	20251103	5.26	5.64	4.99	5.34	4300	5.34	up	up	correct
RAND.US	Rand Capital Corporation	20251103	13.6	13.6878	13.6	13.6111	2020	12.9305	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251103	2.44	2.56	2	2.15	29063600	2.15	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20251103	31.18	31.64	28.99	29.35	359500	29.35	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20251103	34	34.96	32.935	33.47	1407583	33.47	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20251103	2.51	2.66	2.51	2.52	36271	2.52	up	up	correct
RBB.US	RBB Bancorp	20251103	18.66	18.97	18.2	18.87	31916	18.7229	up	up	correct
RBBN.US	Ribbon Communications Inc	20251103	3.37	3.4	3.35	3.36	678700	3.36	down	down	correct
RBCAA.US	Republic Bancorp Inc	20251103	66.17	66.17	65.065	65.45	17178	65.0556	down	down	correct
RBCN.US	Rubicon Technology Inc	20251103	4.2	4.23	4.2	4.23	1200	4.23	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20251103	9.89	10.051	9.79	9.99	6194	9.99	up	up	correct
RCAT.US	Red Cat Holdings Inc	20251103	11.12	11.21	10.15	10.26	8823500	10.26	down	down	correct
RCEL.US	AVITA Medical Inc	20251103	3.85	3.85	3.68	3.78	108000	3.78	down	down	correct
RCILX.US	RCILX	20251103	9.21	9.21	9.21	9.21	0	9.21
RCKT.US	Rocket Pharmaceuticals Inc	20251103	3.72	3.85	3.42	3.56	2760708	3.56	down	up	incorrect
RCKY.US	Rocky Brands Inc	20251103	28.48	29.72	28	28.51	91120	28.2672	up	up	correct
RCMT.US	RCM Technologies Inc	20251103	23.37	23.37	22.7201	23.13	19415	23.13	down	down	correct
RCON.US	Recon Technology Ltd	20251103	1.69	1.72	1.65	1.67	26992	1.67	down	down	correct
RDCM.US	RADCOM Ltd	20251103	13.77	13.77	13.27	13.57	21000	13.57	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20251103	1.31	1.3476	1.25	1.27	66068	1.27	down	down	correct
RDI.US	Reading International Inc	20251103	1.37	1.38	1.34	1.37	37837	1.37
RDNT.US	RadNet Inc	20251103	76.07	77.84	75.01	77.82	823474	77.82	up	up	correct
RDVT.US	Red Violet Inc	20251103	53.6	54.2	52.47	54.01	65410	54.01	up	up	correct
RDWR.US	Radware Ltd	20251103	25.44	25.58	24.51	24.86	174658	24.86	down	down	correct
REAL.US	The RealReal Inc	20251103	12.27	12.4986	11.795	11.91	3268238	11.91	down	up	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20251103	3.72	3.77	3.58	3.69	2038214	3.69	down	up	incorrect
REE.US	REE Automotive Ltd.	20251103	1.1	1.11	0.9606	0.9861	145840	0.9861	down	up	incorrect
REED.US	Reed's Inc	20251103	12	12	12	12	2100	12
REFR.US	Research Frontiers Incorporated	20251103	1.95	1.99	1.86	1.88	24604	1.88	down	down	correct
REG.US	Regency Centers Corporation	20251103	68.36	69.335	67.27	68.91	1564930	68.1422	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251103	657.46	657.46	627.5	642.25	810300	640.6751	down	down	correct
REKR.US	Rekor Systems Inc	20251103	2.57	2.6	2.435	2.51	2626700	2.51	down	down	correct
RELI.US	Reliance Global Group Inc	20251103	0.9368	1	0.9136	0.9635	620029	0.9635	up	up	correct
RELIW.US	Reliance Global Group Inc	20251103	0.0395	0.0454	0.0343	0.0399	15955	0.0399	up	up	correct
RELL.US	Richardson Electronics Ltd	20251103	10.79	10.98	10.59	10.85	60810	10.7272	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20251103	16.1	16.595	16.04	16.46	3654461	16.46	up	up	correct
REPL.US	Replimune Group Inc	20251103	9.35	9.55	8.255	9.305	6545149	9.305	down	down	correct
RETO.US	ReTo Eco	20251103	3.62	3.92	3.1	3.45	23536	3.45	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20251103	24.21	24.77	23.89	24.51	1364700	24.0424	up	up	correct
RFIL.US	RF Industries Ltd	20251103	7.82	7.9599	7.5	7.75	69688	7.75	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251103	16.89	16.89	13.56	13.56	253500	13.56	down	up	incorrect
RGCO.US	RGC Resources Inc	20251103	20.94	21.12	20.75	20.9	9448	20.6945	down	up	incorrect
RGEN.US	Repligen Corporation	20251103	147.52	150.84	146.42	150.17	770586	150.17	up	up	correct
RGLD.US	Royal Gold Inc	20251103	174.73	174.9286	171.775	174.67	686832	174.2968	down	down	correct
RGNX.US	REGENXBIO Inc	20251103	12.4	12.45	11.47	11.99	903058	11.99	down	down	correct
RGP.US	Resources Connection Inc	20251103	4.58	4.81	4.45	4.68	1298200	4.5266	up	up	correct
RIBT.US	RiceBran Technologies	20251103	0.0001	0.0001	0.0001	0.0001	330309	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251103	24.86	24.86	23.64	24.01	117300	23.9489	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251103	31.58	31.705	29.6381	30.65	659328	30.65	down	down	correct
RILY.US	B. Riley Financial Inc	20251103	4.96	4.9998	4.6435	4.77	550823	4.77	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251103	24	24.33	23.9	24	17959	23.6683
RILYN.US	B. Riley Financial Inc	20251103	19.27	19.31	18.71	19.025	22100	18.696	down	down	correct
RILYP.US	B. Riley Financial Inc	20251103	5.06	5.16	5.06	5.159	1400	5.159	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251103	12.64	13	12.02	12.25	9600	11.9779	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251103	10.252	10.336	9.81	9.9	25796	9.6847	down	down	correct
RIOT.US	Riot Blockchain Inc	20251103	20.885	21.83	19.95	20.72	33715600	20.72	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251103	13.55	13.59	13.155	13.19	38765500	13.19	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20251103	3.77	3.78	3.6	3.61	39400	3.61	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20251103	63.03	63.1	59.13	61.34	11463500	61.34	down	down	correct
RLAY.US	Relay Therapeutics Inc	20251103	7	7.25	6.64	6.94	2381891	6.94	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20251103	2.22	2.2812	2.15	2.2	93741	2.2	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20251103	0.6974	0.708	0.6451	0.6681	41492	5.3448	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251103	13.38	13.38	13.05	13.265	18800	12.9845	down	down	correct
RMBS.US	Rambus Inc	20251103	104	106.13	102.76	105.76	1168880	105.76	up	down	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251103	1.7	1.73	1.61	1.67	72772	1.67	down	down	correct
RMNI.US	Rimini Street Inc	20251103	3.96	3.98	3.81	3.9	748879	3.9	down	up	incorrect
RMR.US	The RMR Group Inc	20251103	15.23	15.535	14.895	15.5	287361	15.0654	up	up	correct
RMTI.US	Rockwell Medical Inc	20251103	1.1	1.1	1.06	1.08	374501	1.08	down	down	correct
RNA.US	Avidity Biosciences Inc	20251103	69.77	69.88	69.75	69.8	6035086	69.8	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251103	11.1	11.1	10.51	10.51	34717	10.51	down	down	correct
RNST.US	Renasant Corporation	20251103	33.38	33.59	33.04	33.59	553635	33.383	up	up	correct
RNW.US	Renew Energy Global PLC	20251103	7.55	7.57	7.5	7.54	1035094	7.54	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251103	0.02	0.025	0.015	0.015	31200	0.015	down	up	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20251103	1.13	1.13	1.05	1.09	397600	1.09	down	up	incorrect
ROAD.US	Construction Partners Inc	20251103	114.83	116.62	112.675	113.785	279291	113.785	down	down	correct
ROCK.US	Gibraltar Industries Inc	20251103	62.44	63.59	60.6848	61.48	346514	61.48	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251103	19.88	20.03	19.295	19.6	9088000	19.6	down	down	correct
ROKU.US	Roku Inc	20251103	109.46	111.29	106	108.63	5385750	108.63	down	down	correct
ROOT.US	Root Inc	20251103	80.63	82.5	78.1	80.79	477800	80.79	up	down	incorrect
ROST.US	Ross Stores Inc	20251103	159.66	161.44	157.65	161.2	2414197	160.8336	up	up	correct
RPAY.US	Repay Holdings Corporation	20251103	4.29	4.41	4.195	4.34	2509843	4.34	up	up	correct
RPD.US	Rapid7 Inc	20251103	18.53	18.7	18.245	18.68	694705	18.68	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251103	2.98	3.12	2.71	2.75	190320	2.75	down	down	correct
RPRX.US	Royalty Pharma plc	20251103	37.52	37.715	37.13	37.3	3704870	36.9002	down	down	correct
RPTX.US	Repare Therapeutics Inc	20251103	1.84	1.86	1.75	1.84	180434	1.84
RRBI.US	Red River Bancshares Inc	20251103	66.18	66.67	64.59	64.88	33000	64.742	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251103	5.06	5.1508	4.71	4.73	448624	4.73	down	down	correct
RRR.US	Red Rock Resorts Inc	20251103	54.28	54.62	53.57	54.07	779900	53.0247	down	down	correct
RSSS.US	Research Solutions Inc	20251103	3.24	3.24	3.11	3.17	74721	3.17	down	down	correct
RSVR.US	Reservoir Media Inc	20251103	7.65	7.65	7.3	7.38	44664	7.38	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20251103	0.381	0.381	0.265	0.299	33929	0.299	down	down	correct
RUN.US	Sunrun Inc	20251103	20.775	20.8	19.86	19.97	5207979	19.97	down	down	correct
RUSHA.US	Rush Enterprises Inc	20251103	49.37	49.79	46.89	47.02	785357	46.7175	down	down	correct
RUSHB.US	Rush Enterprises Inc	20251103	52.275	52.35	50.02	50.12	108552	49.7896	down	down	correct
RVMD.US	Revolution Medicines Inc	20251103	58.93	59.44	56.66	59.33	2545200	59.33	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251103	0.62	0.6499	0.57	0.5899	6406491	0.5899	down	up	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251103	0.041	0.041	0.0357	0.0409	9188	0.0409	down	up	incorrect
RVSB.US	Riverview Bancorp Inc	20251103	5.15	5.28	5.11	5.2	63618	5.1794	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251103	9.9	9.94	9.67	9.91	324581	9.578	up	down	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20251103	5.57	5.76	5.33	5.44	48329770	5.44	down	down	correct
RXST.US	RxSight Inc. Common Stock	20251103	8.84	8.98	8.49	8.68	627241	8.68	down	down	correct
RXT.US	Rackspace Technology Inc	20251103	1.61	1.62	1.51	1.57	858280	1.57	down	down	correct
RYAAY.US	Ryanair Holdings plc	20251103	64.75	65.58	64.01	65	1175394	64.5719	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251103	112.76	114.195	109.98	113.74	728589	113.74	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20251103	24.95	24.97	24.919	24.93	15135	24.224	down	down	correct
RZLT.US	Rezolute Inc	20251103	9.29	9.4762	8.97	9.1	1276900	9.1	down	down	correct
SABR.US	Sabre Corporation	20251103	2.05	2.0599	1.98	2.01	7122769	2.01	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20251103	3.25	3.29	3.0901	3.25	207562	3.25
SABSW.US	SAB Biotherapeutics Inc	20251103	0.0303	0.0389	0.0275	0.0346	4352	0.0346	up	up	correct
SAFT.US	Safety Insurance Group Inc	20251103	68.88	68.88	67.3831	68.23	93134	66.6055	down	down	correct
SAIA.US	Saia Inc	20251103	291.2	291.57	276.46	284.58	472622	284.58	down	up	incorrect
SALM.US	Salem Media Group Inc	20251103	0.8	0.8	0.75	0.775	18480	0.775	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251103	14.15	14.63	14.15	14.23	30460	14.037	up	up	correct
SANA.US	Sana Biotechnology Inc	20251103	4.87	5	4.465	4.57	4280574	4.57	down	down	correct
SANM.US	Sanmina Corporation	20251103	138.07	141.5	136.45	140.34	1220367	140.34	up	up	correct
SANW.US	S&W Seed Company	20251103	0.21	0.21	0.21	0.21	716	0.21
SATS.US	EchoStar Corporation	20251103	74.95	76.01	72.68	75.37	3546400	75.37	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20251103	3.3	3.32	3.05	3.19	948700	3.19	down	up	incorrect
SBAC.US	SBA Communications Corporation	20251103	189.29	193.88	188.84	193.52	1854096	192.4546	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20251103	30.37	30.45	29.74	30.44	620578	30.2624	up	up	correct
SBET.US	Sharplink Gaming Ltd	20251103	13.2	13.43	12.68	13.09	11745700	13.09	down	down	correct
SBFG.US	SB Financial Group Inc	20251103	19.105	19.105	18.72	18.72	7409	18.4476	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20251103	13.6	13.68	13.34	13.66	319752	13.4433	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20251103	18.53	18.72	18.22	18.26	866565	18.162	down	down	correct
SBNY.US	Signature Bank	20251103	0.55	0.65	0.55	0.65	7486	0.65	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20251103	17.69	18.08	17.6	17.89	4022720	17.3415	up	up	correct
SBSI.US	Southside Bancshares Inc	20251103	27.9	28.73	27.59	28.58	216000	27.9097	up	up	correct
SBUX.US	Starbucks Corporation	20251103	80.925	81.92	80.6	80.96	9525082	79.8643	up	up	correct
SCHL.US	Scholastic Corporation	20251103	28.67	28.705	27.95	28.5	152926	28.3397	down	down	correct
SCKT.US	Socket Mobile Inc	20251103	0.93	1.01	0.93	1	20800	1	up	up	correct
SCOR.US	comScore Inc	20251103	7.28	7.615	7.22	7.55	3207	7.55	up	up	correct
SCPS.US	Scopus BioPharma Inc	20251103	0.0004	0.0004	0.0004	0.0004	51768	0.0004
SCSC.US	ScanSource Inc	20251103	42.76	42.84	42.04	42.28	238819	42.28	down	down	correct
SCVL.US	Shoe Carnival Inc	20251103	18.25	18.43	17.82	17.82	437758	17.6803	down	up	incorrect
SCYX.US	SCYNEXIS Inc	20251103	0.68	0.682	0.6283	0.6387	464447	0.6387	down	down	correct
SDGR.US	Schrödinger Inc	20251103	21	21.23	20.31	20.55	956048	20.55	down	up	incorrect
SEAC.US	SeaChange International Inc	20251103	3.5	3.5	3.5	3.5	0	3.5
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251103	12.48	12.48	11.97	12.2	55000	12.2	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20251103	0.0448	0.0577	0.0448	0.0577	400	0.0577	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20251103	34.99	34.99	32.155	32.87	5047544	32.87	down	down	correct
SEED.US	Origin Agritech Limited	20251103	1.62	1.79	1.52	1.65	256700	1.65	up	up	correct
SEER.US	Seer Inc	20251103	2.22	2.29	2.16	2.27	94777	2.27	up	up	correct
SEIC.US	SEI Investments Company	20251103	80.38	80.92	79.54	80.88	558863	80.3843	up	up	correct
SELF.US	Global Self Storage Inc	20251103	4.98	5.0194	4.93	5	18773	4.9271	up	down	incorrect
SENEA.US	Seneca Foods Corporation	20251103	107.46	107.46	104.2	104.24	80105	104.24	down	down	correct
SENEB.US	Seneca Foods Corporation	20251103	110.57	110.57	110.57	110.57	0	110.57
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251103	3.3	3.372	3.1	3.2	21785	3.2	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20251103	44.4619	44.4619	44.2	44.2	1062	43.8038	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20251103	70.05	70.79	68.85	70.74	294042	70.3656	up	up	correct
SFIX.US	Stitch Fix Inc	20251103	4.2	4.29	4.11	4.22	1543827	4.22	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20251103	78.85	84.03	76.88	83.82	5397874	83.82	up	up	correct
SFNC.US	Simmons First National Corporation	20251103	17.27	17.34	17	17.34	1750595	17.1518	up	up	correct
SFST.US	Southern First Bancshares Inc	20251103	43.75	44.71	40.91	44.11	20273	44.11	up	up	correct
SGA.US	Saga Communications Inc	20251103	12.25	12.5656	12.0569	12.13	6280	11.6448	down	down	correct
SGBX.US	SG Blocks Inc	20251103	2.26	2.39	2.17	2.33	739270	2.33	up	up	correct
SGC.US	Superior Group of Companies Inc	20251103	9.5	9.87	9.5	9.87	46994	9.5934	up	down	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20251103	5.08	5.16	4.98	5.1	60225	5.1	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251103	6.675	6.95	4.615	5.355	14435400	5.355	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20251103	0.6046	0.6055	0.5675	0.5783	4362084	0.5783	down	up	incorrect
SGRP.US	SPAR Group Inc	20251103	1.04	1.09	1.04	1.08	18059	1.08	up	up	correct
SGRY.US	Surgery Partners Inc	20251103	21.84	21.98	21.19	21.7	944279	21.7	down	down	correct
SHBI.US	Shore Bancshares Inc	20251103	15.61	15.745	15.435	15.69	110875	15.4745	up	up	correct
SHC.US	Sotera Health Company	20251103	16.26	16.99	16.26	16.61	2581300	16.61	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20251103	12.24	12.415	12.0049	12.17	393907	12.0511	down	up	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20251103	8.5	8.5	8.25	8.35	153211	8.2351	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20251103	10.6	10.825	10.3	10.34	8004900	10.34	down	down	correct
SHO.US	PI	20251103	19.72	19.8	19.72	19.7314	1319	19.3669	up	up	correct
SHOO.US	Steven Madden Ltd	20251103	33.55	34	32.45	32.8	2088455	32.6421	down	down	correct
SIBN.US	SI	20251103	14.8	15.16	14.52	15.05	391983	15.05	up	up	correct
SIEB.US	Siebert Financial Corp	20251103	2.82	2.95	2.688	2.76	14224	2.76	down	down	correct
SIFY.US	Sify Technologies Limited	20251103	11.81	11.81	11.01	11.49	144600	11.49	down	down	correct
SIGA.US	SIGA Technologies Inc	20251103	8.28	8.285	8.06	8.2	439598	8.2	down	down	correct
SIGI.US	Selective Insurance Group Inc	20251103	74.93	75.64	73.475	74.02	534406	73.2587	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20251103	17.46	17.88	17.46	17.48	4100	16.8997	up	up	correct
SILC.US	Silicom Ltd	20251103	16.62	16.795	15.89	16.43	20515	16.43	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20251103	99.35	100.5	96.18	97.66	590437	96.7265	down	down	correct
SINT.US	Sintx Technologies Inc	20251103	3.24	3.416	3.2	3.34	87700	3.34	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20251103	21.64	21.91	21.26	21.89	4411400	21.3457	up	up	correct
SISI.US	Shineco Inc	20251103	0.705	0.705	0.536	0.611	12000	0.611	down	down	correct
SITM.US	SiTime Corporation	20251103	292.86	297.65	287.34	288.24	289400	288.24	down	down	correct
SJ.US	Scienjoy Holding Corporation	20251103	0.51	0.51	0.4964	0.4964	11989	0.4964	down	up	incorrect
SKIN.US	The Beauty Health Company	20251103	1.4	1.41	1.31	1.37	992308	1.37	down	up	incorrect
SKYT.US	SkyWater Technology Inc	20251103	17.51	17.63	16	16.07	1169219	16.07	down	down	correct
SKYW.US	SkyWest Inc	20251103	101.14	101.7	98.74	100.55	525403	100.55	down	down	correct
SLAB.US	Silicon Laboratories Inc	20251103	130.55	131.96	126.38	127.96	493269	127.96	down	down	correct
SLDB.US	Solid Biosciences Inc	20251103	5.35	5.48	5.0912	5.2	1736795	5.2	down	down	correct
SLGL.US	Sol	20251103	34.6	39	34.6	35.5	7800	35.5	up	down	incorrect
SLGN.US	Silgan Holdings Inc	20251103	38.89	39.29	38.49	38.85	2133100	38.654	down	up	incorrect
SLM.US	SLM Corporation	20251103	26.71	27.4	26.38	27.25	1818100	26.9527	up	up	correct
SLMBP.US	SLM Corporation	20251103	75.49	75.74	74.525	75.66	17805	72.7308	up	down	incorrect
SLN.US	Silence Therapeutics plc	20251103	7.17	7.34	6.3812	6.61	212485	6.61	down	up	incorrect
SLNG.US	Stabilis Solutions Inc	20251103	4.9	4.99	4.9	4.99	1300	4.99	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20251103	3.62	4.04	3.31	3.49	9276369	3.49	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251103	11.16	11.98	10.11	11.4	2600	11.4	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20251103	68	69.99	64.9	65.65	2384916	65.65	down	down	correct
SLP.US	Simulations Plus Inc	20251103	17.19	17.27	16.63	16.94	233600	16.94	down	down	correct
SLRC.US	SLR Investment Corp	20251103	15.3	15.41	15.1252	15.38	183529	14.9859	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251103	3.87	3.935	3.4849	3.62	61446	3.62	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20251103	1.84	1.85	1.73	1.79	3753429	1.79	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251103	24.668	24.668	24.668	24.668	100	24.6356
SMBC.US	Southern Missouri Bancorp Inc	20251103	52.05	53.69	51.46	53.585	105226	53.1346	up	up	correct
SMBK.US	SmartFinancial Inc	20251103	34.99	35.3455	34.5	35.11	53306	34.9646	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20251103	52.87	53.01	50.55	50.75	23811289	50.75	down	up	incorrect
SMID.US	Smith	20251103	37.09	37.5843	36.01	36.64	13934	36.64	down	down	correct
SMIT.US	Schmitt Industries Inc	20251103	0.015	0.015	0.015	0.015	0	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251103	26.24	27.5	24.85	25.41	600777	25.41	down	up	incorrect
SMMT.US	Summit Therapeutics Inc	20251103	18.74	19.18	18.2	18.22	2332800	18.22	down	down	correct
SMPL.US	The Simply Good Foods Company	20251103	19.37	19.9	19	19.83	2490500	19.83	up	up	correct
SMSI.US	Smith Micro Software Inc	20251103	0.74	0.74	0.685	0.7029	170285	0.7029	down	down	correct
SMTC.US	Semtech Corporation	20251103	68.23	68.61	66.62	67.25	2028136	67.25	down	down	correct
SMTI.US	Sanara MedTech Inc	20251103	29.1	29.15	28.77	28.99	7100	28.99	down	down	correct
SNAX.US	Stryve Foods Inc	20251103	0.003	0.003	0.003	0.003	700	0.003
SNBR.US	Sleep Number Corporation	20251103	5.47	5.5	4.95	5.11	910033	5.11	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20251103	5.21	5.66	5.1	5.57	169300	5.57	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251103	12.765	12.85	12.24	12.46	1310637	12.46	down	down	correct
SND.US	Smart Sand Inc	20251103	2.15	2.2	2.09	2.15	49276	2.117
SNDL.US	Sundial Growers Inc	20251103	2.195	2.2	2.13	2.19	1820500	2.19	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251103	13.61	14.36	13.355	13.76	4143672	13.76	up	down	incorrect
SNES.US	SenesTech Inc	20251103	3.348	3.43	3.13	3.29	28736	3.29	down	down	correct
SNEX.US	StoneX Group Inc	20251103	91.2	91.6	85.5	86.69	976642	86.69	down	up	incorrect
SNFCA.US	Security National Financial Corporation	20251103	8.01	8.23	7.9	8.1	36357	8.1	up	up	correct
SNGX.US	Soligenix Inc	20251103	1.55	1.56	1.43	1.47	219500	1.47	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251103	3.97	3.97	3.76	3.78	17500	3.78	down	up	incorrect
SNPS.US	Synopsys Inc	20251103	451.84	452.51	437.57	445.72	1944017	445.72	down	up	incorrect
SNSE.US	Sensei Biotherapeutics Inc	20251103	9.15	9.15	8.57	8.61	10195	8.61	down	down	correct
SNT.US	Senstar Technologies Ltd.	20251103	4.88	4.99	4.86	4.86	24825	4.86	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251103	2.42	2.54	2.28	2.29	24100	2.29	down	down	correct
SNY.US	Sanofi	20251103	50.45	50.54	49.94	50.05	1568800	50.05	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251103	29.66	31.22	29.33	30.63	90431700	30.63	up	up	correct
SOHO.US	Sotherly Hotels Inc	20251103	2.12	2.15	2.12	2.13	601186	2.13	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20251103	16.5	16.6	16.12	16.12	35600	16.12	down	down	correct
SOHON.US	Sotherly Hotels Inc	20251103	15.41	15.646	15.08	15.13	12200	15.13	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20251103	16.67	16.8	16.3	16.8	25800	16.8	up	up	correct
SOHU.US	Sohu.com Limited	20251103	14.6	15.255	14.6	14.97	35877	14.97	up	up	correct
SONM.US	Sonim Technologies Inc	20251103	11.35	11.796	11.3	11.46	31000	11.46	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251103	4.85	4.99	3.985	4.03	612029	4.03	down	up	incorrect
SONO.US	Sonos Inc	20251103	17.08	17.17	16.76	16.81	1459391	16.81	down	up	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20251103	2.38	2.39	2.1	2.16	329200	2.16	down	up	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251103	4.99	5.075	4.83	5	193215	5	up	down	incorrect
SOTK.US	Sono	20251103	4.6	4.96	4.56	4.66	22164	4.66	up	up	correct
SPCB.US	SuperCom Ltd	20251103	10.77	10.8	10.27	10.37	60080	10.37	down	down	correct
SPFI.US	South Plains Financial Inc	20251103	36.68	36.68	35.7	36.41	31500	36.2614	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20251103	43.15	43.21	43.06	43.09	275151	43.09	down	down	correct
SPOK.US	Spok Holdings Inc	20251103	14.22	14.2898	13.82	13.91	294154	13.5844	down	down	correct
SPRB.US	Spruce Biosciences Inc	20251103	109	111	100	104.75	365903	104.75	down	down	correct
SPRO.US	Spero Therapeutics Inc	20251103	2.44	2.465	2.32	2.38	447720	2.38	down	down	correct
SPSC.US	SPS Commerce Inc	20251103	83.69	86	79.52	82.53	1666898	82.53	down	down	correct
SPT.US	Sprout Social Inc	20251103	10.25	10.43	10	10.39	1149353	10.39	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251103	2.48	2.48	2.36	2.37	159772	2.37	down	up	incorrect
SPWR.US	SunPower Corporation	20251103	1.79	1.8	1.705	1.75	1655640	1.75	down	down	correct
SQFT.US	Presidio Property Trust Inc	20251103	6.13	6.35	6.06	6.06	25838	6.06	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251103	15.45	15.491	15.45	15.48	2800	15.0909	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251103	25.3	26.19	25.05	26.09	2664500	26.09	up	up	correct
SRAX.US	SRAX Inc	20251103	0.001	0.001	0.001	0.001	0	0.001
SRCE.US	1st Source Corporation	20251103	59.4	59.975	58.495	59.87	91728	59.1226	up	up	correct
SRDX.US	Surmodics Inc	20251103	27.59	28.67	27.4	28.32	117063	28.32	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20251103	0.0072	0.0085	0.0072	0.0085	128778	0.0085	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20251103	24.27	24.55	22.67	24.45	15620960	24.45	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251103	63.59	63.59	63.59	63.59	0	52.5267
SRRK.US	Scholar Rock Holding Corporation	20251103	29.39	30.6	28.6	28.78	1540172	28.78	down	down	correct
SRTS.US	Sensus Healthcare Inc	20251103	3.2	3.22	3.07	3.1	36749	3.1	down	up	incorrect
SRZN.US	Surrozen Inc. Common Stock	20251103	14.31	14.31	12.98	13.06	6203	13.06	down	up	incorrect
SRZNW.US	Surrozen Inc. Warrant	20251103	0.0119	0.012	0.0042	0.012	69335	0.012	up	up	correct
SSB.US	South State Corporation	20251103	87.99	88.88	87.02	88.85	706300	87.7442	up	up	correct
SSBI.US	Summit State Bank	20251103	10.82	10.84	10.82	10.84	1571	10.84	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20251103	1.7	1.74	1.67	1.72	193400	1.72	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20251103	84.9	85.25	83.18	84.75	1516100	84.1808	down	down	correct
SSP.US	The E.W. Scripps Company	20251103	2.41	2.48	2.34	2.35	847599	2.35	down	down	correct
SSRM.US	SSR Mining Inc	20251103	22.56	23.03	22.4101	22.89	2318479	22.89	up	up	correct
SSSS.US	SuRo Capital Corp	20251103	10.33	10.34	9.99	10.2	359500	9.9154	down	down	correct
SSTI.US	ShotSpotter Inc	20251103	9.38	9.8899	9.29	9.53	126459	9.53	up	up	correct
SSYS.US	Stratasys Ltd	20251103	10.66	10.7	10.3342	10.59	644879	10.59	down	down	correct
STAA.US	STAAR Surgical Company	20251103	25.65	25.93	25.155	25.26	618694	25.26	down	up	incorrect
STAB.US	Statera Biopharma Inc	20251103	0.0001	0.0002	0.0001	0.0001	4396	0.0001
STBA.US	S&T Bancorp Inc	20251103	36.76	37.315	36.13	37.02	208706	36.3782	up	up	correct
STEP.US	StepStone Group Inc	20251103	60.54	61.17	59.4	60.51	542400	59.8804	down	down	correct
STGW.US	MDC Partners Inc	20251103	4.74	4.8	4.63	4.75	1029914	4.75	up	down	incorrect
STIM.US	Neuronetics Inc	20251103	2.84	2.87	2.685	2.77	1520815	2.77	down	down	correct
STKL.US	SunOpta Inc	20251103	5.22	5.285	5.14	5.22	580794	5.22
STKS.US	The ONE Group Hospitality Inc	20251103	2.29	2.4382	2.17	2.2	79275	2.2	down	up	incorrect
STLD.US	Steel Dynamics Inc	20251103	156.08	156.61	153.14	155.97	1340382	155.514	down	down	correct
STNE.US	StoneCo Ltd	20251103	19.02	19.36	18.76	19.02	4121579	19.02
STOK.US	Stoke Therapeutics Inc	20251103	29.3	29.44	24.5	26.1	2254100	26.1	down	down	correct
STRA.US	Strategic Education Inc	20251103	75.42	75.84	73.75	74.64	206057	74.066	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251103	99.77	99.85	99.49	99.61	1233000	96.0276	down	down	correct
STRL.US	Sterling Construction Company Inc	20251103	380.1	396.405	373.71	392.77	849434	392.77	up	up	correct
STRO.US	Sutro Biopharma Inc	20251103	1.12	1.12	1.01	1.1	90856	11	down	up	incorrect
STRR.US	Star Equity Holdings Inc	20251103	10.9	11.01	10.9	11.01	1600	11.01	up	up	correct
STRRP.US	Star Equity Holdings Inc	20251103	9.83	10	9.62	9.79	2800	9.3096	down	down	correct
STRS.US	Stratus Properties Inc	20251103	18.645	18.68	18.51	18.51	3137	18.51	down	up	incorrect
STRT.US	Strattec Security Corporation	20251103	63.1	69.85	63	67.88	112699	67.88	up	up	correct
STTK.US	Shattuck Labs Inc	20251103	1.95	2.07	1.88	1.99	237500	1.99	up	up	correct
STX.US	Seagate Technology Holdings plc	20251103	258.75	269.56	253.65	265.55	4450394	264.8551	up	up	correct
SUNS.US	SLR Senior Investment Corp	20251103	9.91	9.91	9.5	9.52	61400	9.2283	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251103	55.28	56.17	54.27	55.7	1090944	55.7	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20251103	2.64	2.64	2.45	2.58	89900	2.58	down	down	correct
SVA.US	Sinovac Biotech Ltd	20251103	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251103	2.13	2.145	2.07	2.08	1105383	2.0698	down	down	correct
SVRA.US	Savara Inc	20251103	4.15	4.345	4.12	4.27	1601486	4.27	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251103	0.05	0.05	0.05	0.05	1900	0.05
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251103	1.92	1.98	1.92	1.94	39510	1.94	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20251103	9.55	9.58	9.22	9.23	395900	9.1166	down	down	correct
SWIM.US	Latham Group Inc	20251103	7.2	7.27	7.04	7.27	728485	7.27	up	up	correct
SWKH.US	SWK Holdings Corporation	20251103	16.27	16.35	16.1	16.16	23000	16.16	down	down	correct
SWKS.US	Skyworks Solutions Inc	20251103	77.57	78	76.0816	76.54	3824366	74.7808	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251103	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251103	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251103	1.44	1.46	1.33	1.41	1737	211.5	down	down	correct
SY.US	So	20251103	2.97	3.58	2.938	3.47	2941291	3.47	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20251103	65.07	65.94	64.19	65.86	95528	65.5553	up	down	incorrect
SYBX.US	Synlogic Inc	20251103	1.77	1.77	1.66	1.7	30811	1.7	down	up	incorrect
SYNA.US	Synaptics Incorporated	20251103	71.18	71.75	70.545	71.02	304610	71.02	down	down	correct
SYPR.US	Sypris Solutions Inc	20251103	2.01	2.08	1.99	2.06	22728	2.06	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20251103	0.0008	0.0008	0.0004	0.0008	9746	0.0008
SZZLU.US	Sizzle Acquisition Corp. Unit	20251103	10.32	10.32	10.32	10.32	100	10.32
TACO.US	Del Taco Restaurants Inc	20251103	10.18	10.19	10.17	10.18	134500	10.18
TACT.US	TransAct Technologies Incorporated	20251103	4.7	4.758	4.5	4.57	21463	4.57	down	down	correct
TAIT.US	Taitron Components Incorporated	20251103	2.28	2.47	2.16	2.24	274106	2.1491	down	down	correct
TAKMX.US	TAKMX	20251103	8.38	8.38	8.38	8.38	0	8.2182
TALK.US	Talkspace Inc	20251103	3.235	3.33	3.19	3.28	2621279	3.28	up	up	correct
TALKW.US	Talkspace Inc	20251103	0.0665	0.069	0.0593	0.062	31556	0.062	down	down	correct
TANH.US	Tantech Holdings Ltd	20251103	1.37	1.39	1.24	1.32	58510	1.32	down	down	correct
TAOP.US	Taoping Inc	20251103	2.4	2.42	2.28	2.3	15100	2.3	down	down	correct
TARA.US	Protara Therapeutics Inc	20251103	5.31	5.34	4.91	5.12	438731	5.12	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20251103	68.76	70.16	67.5	69.79	460500	69.79	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20251103	13.26	13.38	12.4201	12.6	629882	12.6	down	down	correct
TATT.US	TAT Technologies Ltd	20251103	43	43.51	41.66	41.76	103100	41.76	down	down	correct
TAYD.US	Taylor Devices Inc	20251103	45.8	45.8	44.29	45.23	3500	45.23	down	down	correct
TBBK.US	The Bancorp Inc	20251103	65.11	65.32	62.18	62.93	1366174	62.93	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251103	3.58	3.615	3.48	3.5	1961011	3.5	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20251103	0.12	0.12	0.0901	0.119	5500	0.119	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251103	20.25	20.39	20.05	20.35	67400	19.9413	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20251103	0.0155	0.0155	0.0155	0.0155	302	0.0155
TBPH.US	Theravance Biopharma Inc	20251103	14.75	15.335	14.46	15.22	674580	15.22	up	up	correct
TC.US	TuanChe ADR	20251103	17.42	18	16.74	17.76	28400	17.76	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251103	19.85	19.85	19.753	19.85	2400	19.85
TCBI.US	Texas Capital Bancshares Inc	20251103	83.22	85.34	82.72	85.31	572942	85.31	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20251103	21.19	21.19	20.86	20.86	8300	20.1801	down	down	correct
TCBK.US	TriCo Bancshares	20251103	44.53	45	43.52	44.9	129827	44.2357	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251103	16.01	16.02	15.9	15.9	2000	15.8205	down	up	incorrect
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251103	36.84	37.05	36.205	36.46	51241	36.46	down	up	incorrect
TCCO.US	Technical Communications Corporation	20251103	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20251103	15.96	16.7	15.32	15.77	1171561	15.77	down	down	correct
TCOM.US	Trip.com Group Limited	20251103	71.3	71.71	70.7	71.5	737844	71.5	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20251103	5.7	5.7	5.535	5.63	1076892	5.3902	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20251103	1.48	1.48	1.1	1.24	5250114	1.24	down	down	correct
TCX.US	Tucows Inc	20251103	18.86	19.04	18.67	18.86	18970	18.86
TDAC.US	Trident Acquisitions Corp	20251103	10.431	10.46	10.425	10.46	20150	10.46	up	up	correct
TDACU.US	Trident Acquisitions Corp	20251103	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251103	18.55	18.95	18.5	18.85	158386	18.4983	up	up	correct
TDUP.US	ThredUp Inc	20251103	8.79	8.805	8.05	8.5	4344076	8.5	down	down	correct
TEAM.US	Atlassian Corporation Plc	20251103	169.99	176.72	167.14	176.08	4227185	176.08	up	up	correct
TECH.US	Bio	20251103	61.91	62.38	60.78	61.26	1879048	61.0953	down	down	correct
TECTP.US	Tectonic Financial Inc	20251103	11.18	11.19	11.175	11.175	1000	10.5947	down	down	correct
TELA.US	TELA Bio Inc	20251103	1.24	1.37	1.18	1.37	79576	1.37	up	up	correct
TENB.US	Tenable Holdings Inc	20251103	28.99	29.36	28.69	29.02	1284197	29.02	up	up	correct
TENX.US	Tenax Therapeutics Inc	20251103	7.45	7.45	7.095	7.17	46154	7.17	down	down	correct
TER.US	Teradyne Inc	20251103	182.79	184.57	180.19	183.07	3309900	182.8553	up	down	incorrect
TERN.US	Terns Pharmaceuticals Inc	20251103	14.05	16.27	12.77	14.03	33971801	14.03	down	up	incorrect
TFC.US	PR	20251103	20.04	20.06	19.86	19.88	50355	19.2796	down	down	correct
TFSL.US	TFS Financial Corporation	20251103	13.3	13.69	13.2125	13.67	569741	13.4015	up	up	correct
TGLS.US	Tecnoglass Inc	20251103	59.3	59.69	58.44	58.66	206700	58.4893	down	up	incorrect
TGTX.US	TG Therapeutics Inc	20251103	36.3	36.5	31.07	33.69	5574832	33.69	down	up	incorrect
TH.US	Target Hospitality Corp	20251103	7.72	7.84	7.49	7.78	424218	7.78	up	up	correct
THFF.US	First Financial Corporation	20251103	53.04	54.05	52.45	53.59	44107	53.0933	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20251103	0.0001	0.0001	0.0001	0.0001	616	0.0001
THRM.US	Gentherm Incorporated	20251103	36.64	37.69	36.31	37.5	276723	37.5	up	down	incorrect
THRY.US	Thryv Holdings Inc	20251103	7.68	7.745	7.02	7.03	1520200	7.03	down	up	incorrect
TIGO.US	Millicom International Cellular S.A	20251103	46.99	46.99	45.71	46.41	633500	45.7298	down	down	correct
TIGR.US	UP Fintech Holding Limited	20251103	10.79	10.92	10.555	10.91	4294865	10.91	up	up	correct
TIL.US	Instil Bio Inc	20251103	17.61	17.61	15.95	16.3	84789	16.3	down	down	correct
TILE.US	Interface Inc	20251103	24.9	25.96	24.8	25.87	662860	25.8514	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251103	24.23	24.23	24.23	24.23	0	24.23
TIPPX.US	Total Income + Real Estate Fund CL C	20251103	22.73	22.73	22.73	22.73	0	22.73
TIPRX.US	Totl In Rl Est A	20251103	24.75	24.75	24.75	24.75	0	24.75
TIPT.US	Tiptree Inc	20251103	17.77	18.595	17.585	18.3	299591	18.2429	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251103	25.53	25.53	25.53	25.53	0	25.1944
TIRX.US	Tian Ruixiang Holdings Ltd	20251103	1.025	1.04	1.01	1.02	16540	1.02	down	down	correct
TITN.US	Titan Machinery Inc	20251103	16.42	16.92	16.27	16.74	178610	16.74	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251103	2.51	2.51	2.33	2.37	41200	2.37	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20251103	5.2	5.318	4.69	5.08	529130	5.08	down	down	correct
TLF.US	Tandy Leather Factory Inc	20251103	3.02	3.079	3	3.06	11107	1.7671	up	up	correct
TLIS.US	Talis Biomedical Corporation	20251103	1.6	1.6	1.6	1.6	0	1.6
TLRY.US	Tilray Inc	20251103	1.35	1.35	1.29	1.31	3100514	13.1	down	down	correct
TLS.US	Telos Corporation	20251103	6.87	6.895	6.6509	6.83	665764	6.83	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20251103	1.93	1.95	1.81	1.86	112200	1.86	down	down	correct
TMC.US	TMC the metals company Inc	20251103	7.05	7.05	6.26	6.395	8004884	6.395	down	up	incorrect
TMCI.US	Treace Medical Concepts Inc	20251103	6.37	6.65	6.28	6.59	313861	6.59	up	down	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20251103	1.64	1.64	1.285	1.285	179373	1.285	down	down	correct
TMDX.US	TransMedics Group Inc	20251103	128.48	131.55	119.205	124.72	1378100	124.72	down	down	correct
TMUS.US	T	20251103	209.31	209.4	202.73	203.32	7093300	201.3495	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20251103	14.17	14.42	13.69	14.36	1860795	14.36	up	up	correct
TNGX.US	Bctg Acquisition Corp	20251103	7.96	8.14	7.74	8.01	2371462	8.01	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251103	18.7	18.96	17.96	18.76	613400	18.76	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251103	1.5	1.54	1.37	1.43	5736773	1.43	down	up	incorrect
TOI.US	DFP Healthcare Acquisitions Corp	20251103	4.475	4.56	4.34	4.49	1300399	4.49	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20251103	0.258	0.258	0.2	0.208	4280	0.208	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251103	0.93	0.9354	0.9067	0.914	17725	0.914	down	down	correct
TOPS.US	Top Ships Inc	20251103	6.09	6.09	5.9	5.95	7000	5.95	down	down	correct
TOUR.US	Tuniu Corporation	20251103	0.86	0.8717	0.84	0.8555	141893	0.8555	down	down	correct
TOWN.US	TowneBank	20251103	32.45	32.75	31.97	32.58	220317	32.3214	up	up	correct
TPST.US	Tempest Therapeutics Inc	20251103	10.25	10.445	9.81	10.02	45467	10.02	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251103	6.9	6.94	6.35	6.78	315842	6.78	down	down	correct
TREE.US	LendingTree Inc	20251103	62.89	66.77	62.44	65.74	509603	65.74	up	up	correct
TRIB.US	Trinity Biotech plc	20251103	1	1.02	0.98	0.98	71800	0.98	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20251103	20.888	20.9	20.76	20.76	4900	20.76	down	down	correct
TRIN.US	Trinity Capital Inc	20251103	15.2	15.225	14.975	15.12	603646	14.2966	down	down	correct
TRIP.US	TripAdvisor Inc	20251103	16.05	16.2	15.38	15.4	2285198	15.4	down	down	correct
TRMB.US	Trimble Inc	20251103	79.8	79.94	78.62	79.57	1547160	79.57	down	down	correct
TRMD.US	TORM plc	20251103	21.86	21.95	21.55	21.67	413000	21.0828	down	down	correct
TRMK.US	Trustmark Corporation	20251103	37	37.46	36.415	37.39	514133	36.9505	up	up	correct
TRNS.US	Transcat Inc	20251103	73	76.47	70.015	70.62	155074	70.62	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251103	2.51	2.57	2.375	2.41	1493200	2.41	down	down	correct
TROO.US	TROOPS Inc	20251103	1.4	1.44	1.28	1.3	65300	1.3	down	down	correct
TROW.US	T. Rowe Price Group Inc	20251103	102.2	102.2	100.0801	101.71	1739406	100.4786	down	up	incorrect
TRS.US	TriMas Corporation	20251103	35.5	36.14	35.18	36.12	271700	36.0377	up	up	correct
TRST.US	TrustCo Bank Corp NY	20251103	37.56	38.33	36.99	38.33	112112	37.6687	up	down	incorrect
TRTN.US	PE	20251103	19.34	19.42	19.22	19.23	4387	18.877	down	up	incorrect
TRUE.US	TrueCar Inc	20251103	2.23	2.23	2.175	2.19	554315	2.19	down	up	incorrect
TRUP.US	Trupanion Inc	20251103	39.92	40.7	39.01	39.65	702944	39.65	down	down	correct
TRVG.US	trivago N.V	20251103	3.18	3.18	3.0079	3.02	41524	3.02	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20251103	11.74	11.8296	10.67	10.7	1514516	10.7	down	down	correct
TRVN.US	Trevena Inc	20251103	0.012	0.012	0.012	0.012	600	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251103	30.68	30.68	28.8501	29.72	69313	29.72	down	up	incorrect
TSBK.US	Timberland Bancorp Inc	20251103	32	32.605	31.845	32.45	21149	31.9425	up	up	correct
TSCO.US	Tractor Supply Company	20251103	54.21	54.21	51.9	52.49	7643300	52.0291	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20251103	85.03	85.285	82.37	84.41	1237594	84.41	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20251103	4.32	4.56	3.97	4.46	9206900	4.46	up	down	incorrect
TSIFX.US	TSIFX	20251103	2.94	2.94	2.94	2.94	0	2.94
TSLA.US	Tesla Inc	20251103	455.99	474.07	453.8	468.37	84595200	468.37	up	up	correct
TTD.US	The Trade Desk Inc	20251103	49.92	50.055	48.05	49.12	9623239	49.12	down	down	correct
TTEC.US	TTEC Holdings Inc	20251103	3.46	3.4929	3.15	3.17	344138	3.17	down	down	correct
TTEK.US	Tetra Tech Inc	20251103	31.81	31.95	31.34	31.86	2143400	31.7492	up	up	correct
TTGT.US	TechTarget Inc	20251103	5.46	5.53	5.25	5.31	391000	5.31	down	down	correct
TTMI.US	TTM Technologies Inc	20251103	67.39	70.12	66.38	69.87	3841236	69.87	up	up	correct
TTOO.US	T2 Biosystems Inc	20251103	0.011	0.012	0.011	0.012	33600	0.012	up	down	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251103	6.25	6.255	6.22	6.24	60462	6.24	down	down	correct
TTWO.US	Take	20251103	257.75	257.75	251.325	255.65	1513578	255.65	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20251103	2.04	2.15	2.04	2.15	65177	2.15	up	down	incorrect
TVACU.US	Thayer Ventures Acquisition Corporation	20251103	12	12	12	12	0	12
TVACW.US	Thayer Ventures Acquisition Corporation	20251103	1.33	1.36	1.21	1.27	49470	1.27	down	down	correct
TVTX.US	Travere Therapeutics Inc	20251103	34.58	35.86	33.95	34.53	4252612	34.53	down	down	correct
TW.US	Tradeweb Markets Inc	20251103	105.25	106.12	102.72	105.33	1306500	105.0944	up	down	incorrect
TWIN.US	Twin Disc Incorporated	20251103	15.53	15.965	15.425	15.84	25452	15.7632	up	up	correct
TWST.US	Twist Bioscience Corporation	20251103	32.87	33.3	30.97	31.57	1227392	31.57	down	up	incorrect
TXG.US	10x Genomics Inc	20251103	13.67	13.71	12.89	13.7	2257900	13.7	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20251103	1.17	1.19	1.12	1.15	41700	1.15	down	down	correct
TXN.US	Texas Instruments Incorporated	20251103	162.34	163.45	160.07	161.46	5208300	160.4129	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20251103	163.19	163.273	160.18	161.04	1396738	160.3993	down	down	correct
TYRA.US	Tyra Biosciences Inc	20251103	15.68	15.99	14.83	15.43	224343	15.43	down	down	correct
TZOO.US	Travelzoo	20251103	8.45	8.5	7.97	8.04	193086	8.04	down	down	correct
UAL.US	United Airlines Holdings Inc	20251103	94	96.96	93.13	96.11	5271500	96.11	up	up	correct
UBCP.US	United Bancorp Inc	20251103	13.06	13.0999	12.76	13.09	13332	12.9116	up	up	correct
UBFO.US	United Security Bancshares	20251103	9.19	9.24	9.03	9.16	9946	9.0524	down	down	correct
UBOH.US	United Bancshares Inc	20251103	35.06	35.15	35.06	35.15	2562	34.9153	up	up	correct
UBSI.US	United Bankshares Inc	20251103	35.66	36.04	35.28	36.01	751991	35.6638	up	up	correct
UCL.US	uCloudlink Group Inc	20251103	2.13	2.2	2.1	2.1	5273	2.1	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20251103	29.06	29.51	28.03	28.53	707783	28.53	down	up	incorrect
UDMY.US	Udemy Inc. Common Stock	20251103	5.7	5.86	5.53	5.54	2907392	5.54	down	up	incorrect
UEIC.US	Universal Electronics Inc	20251103	3.89	3.955	3.76	3.84	57954	3.84	down	down	correct
UFCS.US	United Fire Group Inc	20251103	30.23	30.53	29.92	30.53	108562	30.2344	up	up	correct
UFPI.US	UFP Industries Inc	20251103	91.34	93.47	90.32	92.79	501700	92.1174	up	up	correct
UFPT.US	UFP Technologies Inc	20251103	190.71	199.58	190.71	199.05	198082	199.05	up	down	incorrect
UG.US	United	20251103	7.1	7.199	6.95	7.075	9666	6.8276	down	up	incorrect
UGRO.US	urban	20251103	0.38	0.38	0.35	0.366	7688	9.15	down	down	correct
UHAL.US	AMERCO	20251103	53.25	53.34	52.65	53.05	179700	53.05	down	up	incorrect
UK.US	Ucommune International Ltd	20251103	0.9425	0.97	0.92	0.94	20708	0.94	down	up	incorrect
UKOMW.US	Ucommune International Ltd	20251103	0.0065	0.0065	0.0024	0.0054	86622	0.0054	down	up	incorrect
ULBI.US	Ultralife Corporation	20251103	7.04	7.06	6.7301	6.95	21096	6.95	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20251103	3.875	3.88	3.59	3.7	4560400	3.7	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20251103	16.19	16.905	15.61	16.04	64273	15.9279	down	down	correct
ULTA.US	Ulta Beauty Inc	20251103	520.07	522.56	514.73	517.43	492100	517.43	down	down	correct
UMBF.US	UMB Financial Corporation	20251103	106.36	107.475	105.34	107.31	571993	106.9051	up	up	correct
UNB.US	Union Bankshares Inc	20251103	22.96	23.06	22.7	22.79	5200	22.4616	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20251103	4.74	4.764	4.41	4.44	802600	4.44	down	down	correct
UNIT.US	Uniti Group Inc	20251103	5.69	6.235	5.67	6.13	4209436	6.13	up	up	correct
UNTY.US	Unity Bancorp Inc	20251103	44.98	45.54	44.56	45.36	22583	45.0908	up	up	correct
UONE.US	Urban One Inc	20251103	1.25	1.31	1.25	1.28	1980	12.8	up	up	correct
UONEK.US	Urban One Inc	20251103	0.6025	0.6129	0.519	0.53	2858	5.3	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20251103	4.72	4.73	4.5943	4.6	10617	4.6	down	down	correct
UPLD.US	Upland Software Inc	20251103	2.07	2.08	2	2.05	93894	2.05	down	down	correct
UPST.US	Upstart Holdings Inc	20251103	47.49	48.69	46.75	47.54	6266500	47.54	up	up	correct
UPWK.US	Upwork Inc	20251103	16.1	16.28	15.62	15.63	4016986	15.63	down	down	correct
URBN.US	Urban Outfitters Inc	20251103	64.22	64.27	61.18	62.01	3318700	62.01	down	down	correct
URGN.US	UroGen Pharma Ltd	20251103	20.47	21.48	19.72	20.62	1508879	20.62	up	up	correct
UROY.US	Uranium Royalty Corp	20251103	4.78	4.81	4.21	4.21	6530763	4.21	down	down	correct
USAU.US	U.S. Gold Corp	20251103	15.31	15.42	15	15.32	247100	15.32	up	up	correct
USCB.US	US Century Bank	20251103	17.31	17.4	17.03	17.16	23578	16.9562	down	down	correct
USEG.US	U.S. Energy Corp	20251103	1.23	1.245	1.15	1.17	582808	1.17	down	down	correct
USIO.US	Usio Inc	20251103	1.49	1.49	1.45	1.47	40050	1.47	down	down	correct
USLM.US	United States Lime & Minerals Inc	20251103	116.26	116.57	112.62	112.97	123100	112.8489	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20251103	21.63	21.63	21.63	21.63	0	21.0718
USQSX.US	USQ Core Real Estate Fund	20251103	21.76	21.76	21.76	21.76	0	21.76
UTHR.US	United Therapeutics Corporation	20251103	441.39	446	432	438.66	580473	438.66	down	down	correct
UTMD.US	Utah Medical Products Inc	20251103	58.1	59.47	55.65	58.49	10416	58.1746	up	down	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20251103	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20251103	2.39	2.49	2.37	2.37	2000	2.37	down	down	correct
UVSP.US	Univest Financial Corporation	20251103	29.24	29.4789	28.77	29.45	72549	29.0449	up	down	incorrect
UXIN.US	Uxin Limited	20251103	2.53	2.98	2.5	2.76	573891	2.76	up	down	incorrect
VABK.US	Virginia National Bankshares Corporation	20251103	39.47	39.47	39.47	39.47	6915	38.7708
VALN.US	Valneva SE	20251103	9.17	9.18	9.01	9.05	20991	9.05	down	up	incorrect
VALU.US	Value Line Inc	20251103	36.7501	37.57	36.7501	37.48	1282	37.1615	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251103	0.02	0.02	0.0001	0.0001	704	0.0001	down	down	correct
VBNK.US	VersaBank Common Shares	20251103	11.92	12.67	11.92	12.19	126661	12.1751	up	up	correct
VC.US	Visteon Corporation	20251103	106.05	110.06	105.59	106.93	677600	106.219	up	up	correct
VCEL.US	Vericel Corporation	20251103	34.88	37	34.38	36.705	677744	36.705	up	up	correct
VCNX.US	Vaccinex Inc	20251103	0.55	0.55	0.48	0.51	9700	0.51	down	up	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20251103	28.74	28.74	28.74	28.74	0	27.8578
VCTR.US	Victory Capital Holdings Inc	20251103	62.22	62.295	60.9	61.8	536226	61.32	down	down	correct
VCYT.US	Veracyte Inc	20251103	35.97	36.55	35.3	36.45	707232	36.45	up	down	incorrect
VECO.US	Veeco Instruments Inc	20251103	28.9	30.04	28.855	29.5	835707	29.5	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251103	2.13	2.52	2.105	2.39	500371	2.39	up	up	correct
VELO.US	Velocity Acquisition Corp	20251103	5.43	5.636	4.68	4.83	594900	4.83	down	down	correct
VEON.US	VEON Ltd	20251103	48.88	48.99	47.2	48.09	88800	48.09	down	down	correct
VERA.US	Vera Therapeutics Inc	20251103	28.09	28.67	25.1	25.94	2123712	25.94	down	down	correct
VERB.US	Verb Technology Company Inc	20251103	4.31	4.32	3.92	4.14	429426	4.14	down	down	correct
VERI.US	Veritone Inc	20251103	6.39	6.72	6.12	6.72	6525823	6.72	up	up	correct
VERO.US	Venus Concept Inc	20251103	2.18	2.183	2.09	2.11	11100	2.11	down	up	incorrect
VERU.US	Veru Inc	20251103	2.95	2.99	2.53	2.6	489728	2.6	down	down	correct
VERX.US	Vertex Inc	20251103	21.79	22.952	19.288	20.69	5846200	20.69	down	down	correct
VFF.US	Village Farms International Inc	20251103	3.25	3.32	3.13	3.17	1499219	3.17	down	down	correct
VFLEX.US	VFLEX	20251103	27.34	27.34	27.34	27.34	0	26.7085
VG.US	Vonage Holdings Corp	20251103	8.57	8.64	8.31	8.36	6125800	8.3369	down	down	correct
VIA.US	Via Renewables Inc	20251103	53.2	54.82	53	53.93	89700	53.93	up	up	correct
VIASP.US	Via Renewables Inc	20251103	25.56	25.57	25.56	25.57	1000	24.9066	up	up	correct
VIAV.US	Viavi Solutions Inc	20251103	17.65	17.99	17.105	17.54	7496484	17.54	down	down	correct
VICR.US	Vicor Corporation	20251103	91.245	95	89.51	93.345	465479	93.345	up	up	correct
VINC.US	Vincerx Pharma Inc	20251103	0.0002	0.0053	0.0002	0.0053	1395	0.0053	up	down	incorrect
VINP.US	Vinci Partners Investments Ltd	20251103	11.6	11.662	11.34	11.5	53800	11.3547	down	up	incorrect
VIOT.US	Viomi Technology Co. Ltd	20251103	3.13	3.2	2.92	2.92	200205	2.92	down	up	incorrect
VIR.US	Vir Biotechnology Inc	20251103	5.91	5.97	5.5	5.6	1523592	5.6	down	down	correct
VIRC.US	Virco Mfg. Corporation	20251103	7.35	7.35	7.13	7.28	66911	7.2528	down	down	correct
VIRT.US	Virtu Financial Inc	20251103	34.57	35.0801	33.825	34.94	2324686	34.506	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20251103	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251103	2.47	2.5	2.47	2.49	900	2.49	up	up	correct
VITL.US	Vital Farms Inc	20251103	33.28	33.28	31.225	32.18	2666400	32.18	down	down	correct
VIVE.US	Viveve Medical Inc	20251103	0.0001	0.0001	0.0001	0.0001	4091	0.0001
VKTX.US	Viking Therapeutics Inc	20251103	38.11	38.72	35.51	36	3899004	36	down	down	correct
VLGEA.US	Village Super Market Inc	20251103	31.04	31.893	30.93	31.81	41442	31.5871	up	up	correct
VLN.US	WT	20251103	0.0725	0.0725	0.0725	0.0725	4065	0.0725
VLY.US	Valley National Bancorp	20251103	10.81	10.94	10.67	10.94	17932500	10.839	up	down	incorrect
VLYPO.US	Valley National Bancorp	20251103	25.1	25.2571	25.04	25.04	4018	24.5497	down	up	incorrect
VLYPP.US	Valley National Bancorp	20251103	25.28	25.28	25.28	25.28	1396	24.7692
VMAR.US	Vision Marine Technologies Inc	20251103	1.44	1.45	1.411	1.42	1555	56.8	down	down	correct
VMD.US	Viemed Healthcare Inc	20251103	6.48	6.65	6.44	6.57	141800	6.57	up	up	correct
VMEO.US	Vimeo Inc	20251103	7.8	7.82	7.78	7.78	957800	7.78	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20251103	4.41	4.6	4.27	4.47	926870	4.47	up	up	correct
VNET.US	21Vianet Group Inc	20251103	10.31	10.35	9.91	10.14	2710200	10.14	down	down	correct
VNO.US	PO	20251103	14.88	14.88	14.54	14.63	22433	14.3547	down	down	correct
VNOM.US	Viper Energy Partners LP	20251103	37.3	37.9	37	37.82	1336957	36.8051	up	up	correct
VOD.US	Vodafone Group Plc	20251103	11.64	11.645	11.36	11.38	8802898	11.1385	down	down	correct
VOR.US	Vor Biopharma Inc	20251103	24.16	24.5	22.31	22.41	255000	22.41	down	down	correct
VRA.US	Vera Bradley Inc	20251103	2.35	2.45	2.3	2.4	88743	2.4	up	down	incorrect
VRAR.US	The Glimpse Group Inc. Common Stock	20251103	1.62	1.67	1.54	1.59	191600	1.59	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251103	3.7	3.81	3.51	3.56	48088	3.56	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20251103	23.5	23.94	22.7	23.15	1198667	23.15	down	down	correct
VREX.US	Varex Imaging Corporation	20251103	11.65	12.18	11.47	12.04	200430	12.04	up	up	correct
VRM.US	Vroom Inc	20251103	24.472	24.472	23.43	23.5	800	23.5	down	down	correct
VRME.US	VerifyMe Inc	20251103	0.98	0.9978	0.95	0.9859	202900	0.9859	up	up	correct
VRNA.US	Verona Pharma plc	20251103	84	89	84	85	179700	85	up	up	correct
VRNS.US	Varonis Systems Inc	20251103	35.11	36.465	34.595	36.07	4493800	36.07	up	up	correct
VRNT.US	Verint Systems Inc	20251103	20.28	20.3	20.28	20.28	1068800	20.28
VRPX.US	Virpax Pharmaceuticals Inc	20251103	0.021	0.024	0.021	0.021	17300	0.021
VRRM.US	Verra Mobility Corporation	20251103	22.86	23.35	22.68	22.89	1933500	22.89	up	up	correct
VRSK.US	Verisk Analytics Inc	20251103	217.37	217.83	210.94	215.4	2269996	214.9536	down	down	correct
VRSN.US	VeriSign Inc	20251103	240.85	245.15	236.47	244.56	1170435	242.9037	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20251103	161.84	163.16	159.28	160.33	69892	158.0107	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251103	428.48	430.1	418.6	426	1939051	426	down	down	correct
VS.US	Versus Systems Inc	20251103	1.94	1.94	1.64	1.773	45200	1.773	down	down	correct
VSAT.US	Viasat Inc	20251103	38.95	39	36.66	38.4	2546200	38.4	down	down	correct
VSEC.US	VSE Corporation	20251103	179.73	182.36	175.885	180.97	301857	180.8833	up	up	correct
VSSYW.US	Versus Systems Inc	20251103	0.046	0.079	0.032	0.032	17400	0.032	down	down	correct
VSTA.US	Vasta Platform Limited	20251103	4.91	4.95	4.875	4.91	21287	4.91
VSTM.US	Verastem Inc	20251103	9.36	10.09	9.29	9.9	3251900	9.9	up	down	incorrect
VTGN.US	VistaGen Therapeutics Inc	20251103	4.24	4.65	4.13	4.24	1172600	4.24
VTRS.US	Viatris Inc	20251103	10.34	10.57	10.29	10.53	9737900	10.4092	up	up	correct
VTSI.US	VirTra Inc	20251103	6.08	6.08	5.7725	5.82	17373	5.82	down	up	incorrect
VTVT.US	vTv Therapeutics Inc	20251103	20.23	25.3	20.23	23.4	14200	23.4	up	down	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251103	8.38	8.64	7.92	8.23	3044171	8.23	down	up	incorrect
VUZI.US	Vuzix Corporation	20251103	3.35	3.42	3.3	3.39	1132880	3.39	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20251103	2.55	2.57	2.45	2.47	112000	2.47	down	down	correct
VVPR.US	VivoPower International PLC	20251103	3.33	3.74	3.02	3.5	1336800	3.5	up	up	correct
VXRT.US	Vaxart Inc	20251103	0.33	0.35	0.32	0.33	636400	0.33
VYGR.US	Voyager Therapeutics Inc	20251103	4.67	4.68	4.45	4.59	532700	4.59	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20251103	0.357	0.366	0.34	0.346	1064400	0.346	down	down	correct
WABC.US	Westamerica Bancorporation	20251103	47.75	47.75	46.6	47.15	176707	46.7212	down	down	correct
WAFD.US	Washington Federal Inc	20251103	28.89	29.49	28.57	29.48	619379	28.9868	up	up	correct
WAFDP.US	Washington Federal Inc	20251103	16.48	16.533	16.41	16.5	24300	16.2086	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20251103	1.72	1.733	1.64	1.66	4700	1.66	down	down	correct
WAL.US	PA	20251103	21.55	21.55	21.26	21.37	89232	21.1217	down	down	correct
WALD.US	Waldencast Acquisition Corp	20251103	1.78	1.8	1.75	1.77	31300	1.77	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20251103	0.039	0.039	0.032	0.038	5500	0.038	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20251103	27.11	27.36	26.75	27.35	115634	26.8317	up	up	correct
WATT.US	Energous Corporation	20251103	7.52	7.85	7.32	7.32	19700	7.32	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251103	7.62	7.74	7.33	7.36	14700	7.36	down	down	correct
WB.US	Weibo Corporation	20251103	10.86	10.86	10.68	10.81	930000	10.81	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20251103	35.98	36.05	35.28	35.874	421700	35.874	down	down	correct
WDAY.US	Workday Inc	20251103	240.5	241.04	232.29	237.68	2181700	237.68	down	up	incorrect
WDC.US	Western Digital Corporation	20251103	152.07	160.21	148.05	158.02	13275400	157.8175	up	up	correct
WDFC.US	WD	20251103	193.71	195.87	191.87	194.7	136400	193.7351	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251103	1.84	1.84	1.84	1.84	0	1.84
WEN.US	The Wendy's Company	20251103	8.52	8.63	8.41	8.43	6951800	8.1388	down	down	correct
WERN.US	Werner Enterprises Inc	20251103	25.95	26.17	25.1801	25.69	1531361	25.5725	down	down	correct
WEYS.US	Weyco Group Inc	20251103	28.8	29.101	28.47	28.57	8367	28.3481	down	down	correct
WFC.US	PD	20251103	17.84	17.84	17.65	17.74	61674	17.2154	down	down	correct
WFCF.US	Where Food Comes From Inc	20251103	12.39	12.54	12.39	12.54	1200	12.54	up	down	incorrect
WFCPX.US	Wells Fargo & Co Non	20251103	17.18	17.18	17.18	17.18	0	16.8847
WFRD.US	Weatherford International plc Ordinary Shares	20251103	73.74	75.525	72.49	75.24	736500	74.7776	up	up	correct
WHF.US	WhiteHorse Finance Inc	20251103	7.18	7.18	7.035	7.08	87789	6.8338	down	down	correct
WHLM.US	Wilhelmina International Inc	20251103	3	3	3	3	0	3
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251103	2.95	3.04	2.854	2.93	4983	17.58	down	up	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251103	35.46	36.08	35.46	36.08	500	36.08	up	down	incorrect
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251103	115	115	115	115	0	115
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251103	3.987	4.08	3.81	4.08	1100	4.08	up	down	incorrect
WILC.US	G. Willi	20251103	21.72	21.95	21.7	21.85	8900	21.85	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20251103	3.8	3.8	3.58	3.6	118100	3.6	down	down	correct
WINA.US	Winmark Corporation	20251103	403.97	415.38	388.045	413.765	52593	411.9242	up	up	correct
WING.US	Wingstop Inc	20251103	215.61	218.03	210.06	214.07	1871700	213.5176	down	down	correct
WINT.US	Windtree Therapeutics Inc	20251103	0.1	0.1	0.07	0.09	300100	0.09	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20251103	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251103	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251103	145	146.36	142.63	143.17	849900	143.17	down	down	correct
WKEY.US	WISeKey International Holding AG	20251103	16.56	16.675	13.3	13.78	1266739	13.78	down	down	correct
WKHS.US	Workhorse Group Inc	20251103	0.985	1	0.92	0.927	150425	11.124	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20251103	3.15	3.16	3.02	3.08	114200	3.08	down	down	correct
WLDN.US	Willdan Group Inc	20251103	94.66	95.34	92.1	93.54	246900	93.54	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20251103	128.36	128.44	124.9	126.13	97573	125.4961	down	down	correct
WMG.US	Warner Music Group Corp	20251103	31.73	31.78	30.66	30.82	1811020	30.4276	down	up	incorrect
WNEB.US	Western New England Bancorp Inc	20251103	11.485	11.485	11.08	11.32	107725	11.1966	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20251103	1.6	1.6338	1.449	1.57	22821	1.57	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20251103	3.15	3.23	3.142	3.18	2136700	3.18	up	up	correct
WORX.US	SCWorx Corp	20251103	0.305	0.31	0.279	0.284	1573900	0.284	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20251103	2	2.01	1.98	1.99	43700	1.99	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20251103	2.86	2.86	2.595	2.61	207300	2.61	down	up	incorrect
WRLD.US	World Acceptance Corporation	20251103	128.05	136.97	125.34	132.9	120500	132.9	up	up	correct
WSBC.US	WesBanco Inc	20251103	30.12	30.4	29.625	30.35	606220	29.6757	up	up	correct
WSBCP.US	WesBanco Inc	20251103	24.96	24.97	24.95	24.96	8600	24.96
WSBF.US	Waterstone Financial Inc	20251103	15.25	15.43	15.12	15.3	46800	15.1623	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251103	21.7	21.84	21.24	21.59	1993100	21.4428	down	down	correct
WSFS.US	WSFS Financial Corporation	20251103	51.66	52.42	50.795	52.42	389363	52.1208	up	down	incorrect
WTBA.US	West Bancorporation Inc	20251103	21.37	21.87	20.99	21.64	42720	21.1833	up	up	correct
WTER.US	The Alkaline Water Company Inc	20251103	0.012	0.0135	0.012	0.012	26939	0.12
WTFC.US	Wintrust Financial Corporation	20251103	129.84	129.84	126.52	128.8	570990	127.8566	down	down	correct
WTW.US	Weight Watchers International Inc	20251103	312.17	316.415	308.215	314	1263770	313.134	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20251103	8.9	9.13	8.2	8.31	4224541	8.31	down	down	correct
WVFC.US	WVS Financial Corp	20251103	12.46	12.46	12.46	12.46	340	12.2793
WVVI.US	Willamette Valley Vineyards Inc	20251103	3.18	3.39	2.96	3.09	10200	3.09	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251103	3.2	3.25	3.1932	3.25	4123	3.044	up	up	correct
WW.US	WW International Inc	20251103	34.72	34.91	33.04	34.06	263700	34.06	down	down	correct
WWD.US	Woodward Inc	20251103	263.2	263.49	256	261.69	499872	261.1944	down	down	correct
WYNN.US	Wynn Resorts Limited	20251103	121.09	126.29	120.25	125.73	2174200	125.1966	up	up	correct
XAIR.US	Beyond Air Inc	20251103	2.07	2.08	1.91	1.95	122708	1.95	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20251103	3.3	3.35	3.11	3.12	58917	3.12	down	down	correct
XBIT.US	XBiotech Inc	20251103	2.31	2.37	2.28	2.29	81575	2.29	down	down	correct
XCAPX.US	ACAP Strategic Fund	20251103	29.76	29.76	29.76	29.76	0	29.76
XCUR.US	Exicure Inc	20251103	4.57	4.73	4.1265	4.21	19811	4.21	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251103	22.62	22.62	22.62	22.62	0	22.62
XEL.US	Xcel Energy Inc	20251103	81.17	81.46	79.54	81.26	4716796	80.6376	up	up	correct
XELA.US	Exela Technologies Inc	20251103	0.061	0.061	0.061	0.061	800	0.061
XELB.US	Xcel Brands Inc	20251103	1.24	1.24	1.13	1.2	111753	1.2	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20251103	41.6	41.7	40.13	41.12	1110300	41.12	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20251103	9.7	9.94	9.53	9.9	2134500	9.9	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20251103	4.03	4.15	3.95	4.09	815200	4.09	up	down	incorrect
XGN.US	Exagen Inc	20251103	11.75	11.92	11.65	11.83	362900	11.83	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20251103	10.21	10.21	10.21	10.21	0	9.3046
XLO.US	Xilio Therapeutics Inc. Common Stock	20251103	0.8	0.88	0.8	0.85	1577300	0.85	up	down	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20251103	48.91	49.715	47.348	48.57	706600	48.57	down	down	correct
XNCR.US	Xencor Inc	20251103	14.49	14.76	13.43	13.94	1026212	13.94	down	down	correct
XNET.US	Xunlei Limited	20251103	8.95	9.02	8.64	8.71	224200	8.71	down	down	correct
XOMA.US	XOMA Corporation	20251103	33	33.38	32.61	33.06	46400	33.06	up	up	correct
XOMAO.US	XOMA Corporation	20251103	25.36	25.39	25.32	25.321	1700	24.8021	down	down	correct
XOMAP.US	XOMA Corporation	20251103	26.25	26.466	26.103	26.3	7600	25.7724	up	up	correct
XONE.US	The ExOne Company	20251103	49.51	49.51	49.49	49.5	167900	48.8731	down	down	correct
XOS.US	Xos Inc	20251103	2.72	2.72	2.65	2.65	32744	2.65	down	down	correct
XOSWW.US	Xos Equity Warrants	20251103	0.0096	0.015	0.0091	0.0148	77795	0.0148	up	up	correct
XP.US	XP Inc	20251103	18.28	18.47	18.05	18.35	3551600	18.1671	up	up	correct
XPEL.US	XPEL Inc	20251103	34.1	34.92	33.71	34.61	136600	34.61	up	up	correct
XPER.US	Xperi Holding Corporation	20251103	6.7	6.72	6.43	6.6	518290	6.6	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251103	5.65	5.65	5.65	5.65	0	5.507
XRAY.US	DENTSPLY SIRONA Inc	20251103	12.58	12.585	12.335	12.55	2608519	12.371	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251103	0.61	0.7	0.5724	0.639	779731	0.639	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251103	3.3	3.44	3.15	3.22	5907800	3.1875	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251103	9.46	9.46	9.46	9.46	0	9.2015
XSICX.US	Voya Senior Income Fund Class	20251103	9.43	9.43	9.43	9.43	0	9.2348
XSIIX.US	ING Senior Incm Fd	20251103	9.41	9.41	9.41	9.41	0	9.1986
XSIWX.US	ING Senior Incm Fd	20251103	9.47	9.47	9.47	9.47	0	9.2571
XSLCX.US	Invesco Senior Loan Fund Class	20251103	5.65	5.65	5.65	5.65	0	5.509
XTLB.US	XTL Biopharmaceuticals Ltd	20251103	1.09	1.13	1.01	1.05	54016	1.05	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20251103	1.49	1.59	1.435	1.55	35240	23.25	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251103	0.138	0.15	0.132	0.138	5481213	2.208
YI.US	111 Inc	20251103	4.35	4.36	4.2	4.36	10400	4.36	up	up	correct
YJ.US	Yunji Inc	20251103	1.8	1.83	1.8	1.81	7200	1.81	up	up	correct
YORW.US	The York Water Company	20251103	31	31.25	30.4	31.22	103501	30.7853	up	up	correct
YQ.US	17 Education & Technology Group Inc	20251103	5.1	5.298	5.06	5.1	19400	5.1
YTRA.US	Yatra Online Inc	20251103	1.43	1.46	1.4	1.4	129400	1.4	down	down	correct
Z.US	Zillow Group Inc	20251103	74.41	76.8	73.58	74.67	3785900	74.67	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20251103	270.65	276.04	268.79	270.58	826600	270.58	down	up	incorrect
ZCMD.US	Zhongchao Inc	20251103	0.703	0.735	0.628	0.72	7750	5.76	up	down	incorrect
ZD.US	Ziff Davis Inc.	20251103	33.84	34.22	33.31	33.99	563300	33.99	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20251103	1.31	1.35	1.29	1.33	17500	1.33	up	up	correct
ZEUS.US	Olympic Steel Inc	20251103	36.9	36.9	34.95	35.23	392187	35.0851	down	up	incorrect
ZG.US	Zillow Group Inc	20251103	70.52	73.32	70.28	71.44	886500	71.44	up	down	incorrect
ZION.US	Zions Bancorporation National Association	20251103	51.85	51.99	50.995	51.77	1247445	50.9587	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20251103	21.7	21.7	21.3301	21.66	3035	21.0406	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251103	14.3	14.3	14.3	14.3	200	14.3
ZIVOW.US	Zivo Bioscience Inc. Warrants	20251103	0.11	0.3999	0.11	0.3999	8000	0.3999	up	up	correct
ZJZZT.US	NASDAQ TEST STOCK	20251103	10	10	10	10	37250	10
ZKIN.US	ZK International Group Co. Ltd	20251103	2.3	2.55	2.3	2.55	33900	2.55	up	down	incorrect
ZLAB.US	Zai Lab Limited	20251103	26.94	27.25	26.46	26.75	724300	26.75	down	up	incorrect
ZM.US	Zoom Video Communications Inc	20251103	87.4	88.71	85.23	86.28	2993500	86.28	down	up	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20251103	1.49	1.54	1.43	1.44	631000	1.44	down	down	correct
ZS.US	Zscaler Inc	20251103	331.73	336.99	329.61	336.27	1088000	336.27	up	up	correct
ZUMZ.US	Zumiez Inc	20251103	21.73	22.19	21.455	21.64	129031	21.64	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20251103	25.03	29	25.03	29	110934	29	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20251103	10	10	10	10	5050	10
ZYXI.US	Zynex Inc	20251103	1.15	1.2	1.15	1.16	142000	1.16	up	up	correct