CollectAI

close-nasdaq_stocks

2025/11/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251107	6.4	6.4	6.4	6.4	0	6.3102
AACG.US	ATA Creativity Global	20251107	1.222	1.24	1.16	1.19	16116	1.19	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251107	10.22	10.26	10.22	10.23	193172	10.23	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20251107	11.05	11.4	11	11.4	1472	11.4	up	up	correct
AAIDX.US	AAIDX	20251107	20.56	20.56	20.56	20.56	0	19.3024
AAL.US	American Airlines Group Inc	20251107	12.8	13.77	12.75	13.65	69634400	13.65	up	down	incorrect
AAME.US	Atlantic American Corporation	20251107	3	3	2.89	2.89	7114	2.89	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20251107	25	30.25	24.76	28.57	10118550	28.57	up	up	correct
AAON.US	AAON Inc	20251107	99.83	107.71	97.29	105.53	1676100	105.4179	up	up	correct
AAPL.US	Apple Inc	20251107	269.8	272.29	266.77	268.47	48227400	267.9593	down	down	correct
AATC.US	Image Sensing Systems Inc	20251107	6.63	6.64	6.47	6.47	27300	6.1569	down	down	correct
ABCB.US	Ameris Bancorp	20251107	72.84	73.68	72.35	73.68	371700	73.4841	up	down	incorrect
ABCL.US	AbCellera Biologics Inc	20251107	3.8	4.01	3.42	3.91	13529900	3.91	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20251107	4.15	4.24	4	4.2	2608100	4.2	up	down	incorrect
ABNB.US	Airbnb Inc	20251107	125.495	125.76	117.147	120.88	11756000	120.88	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251107	1.86	1.92	1.735	1.88	282800	1.88	up	up	correct
ABR.US	PF	20251107	22.1	22.16	21.87	22.14	22821	21.7544	up	up	correct
ABSI.US	Absci Corporation Common Stock	20251107	3.42	3.49	3.23	3.335	4413630	3.335	down	up	incorrect
ABUS.US	Arbutus Biopharma Corporation	20251107	4.44	4.51	4.34	4.5	823589	4.5	up	down	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20251107	2.84	2.93	2.77	2.91	48621	2.91	up	down	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20251107	21.88	22.73	21.61	22.57	1558901	22.57	up	up	correct
ACB.US	Aurora Cannabis Inc	20251107	4.35	4.61	4.33	4.55	1129900	4.55	up	up	correct
ACET.US	Adicet Bio Inc	20251107	0.67	0.6798	0.6034	0.6396	151987	10.2336	down	down	correct
ACGL.US	Arch Capital Group Ltd	20251107	87.96	89.64	87.79	89.57	2431600	89.57	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20251107	17.58	17.58	17.38	17.45	32900	17.1624	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20251107	21.24	21.25	21.0791	21.15	20683	20.808	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20251107	19.75	20.015	18.955	19.51	3670050	19.51	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20251107	4.67	4.67	4.27	4.59	928132	4.59	down	down	correct
ACIU.US	AC Immune SA	20251107	3.44	3.45	3.22	3.3	100651	3.3	down	down	correct
ACIW.US	ACI Worldwide Inc	20251107	50.5	50.5131	48.92	48.96	831568	48.96	down	down	correct
ACLS.US	Axcelis Technologies Inc	20251107	80.54	85.78	80.01	85.74	636484	85.74	up	down	incorrect
ACMR.US	ACM Research Inc	20251107	30.17	31.2	29.58	31.1	1450252	31.1	up	down	incorrect
ACNB.US	ACNB Corporation	20251107	46.47	47.29	46.47	46.98	22655	46.2676	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20251107	2.26	2.355	2.15	2.32	1144283	2.32	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20251107	36.72	37.18	35.85	37	317800	36.6138	up	up	correct
ACTG.US	Acacia Research Corporation	20251107	3.58	3.59	3.45	3.56	273116	3.56	down	up	incorrect
ACVA.US	ACV Auctions Inc	20251107	5.1	5.43	5.09	5.4	11908790	5.4	up	down	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251107	4.895	4.9121	4.51	4.73	57805	4.73	down	down	correct
ADAG.US	Adagene Inc	20251107	1.59	1.7	1.3	1.405	98397	1.405	down	down	correct
ADBE.US	Adobe Inc	20251107	325.83	331.01	323.0329	326.95	4112574	326.95	up	down	incorrect
ADC.US	PA	20251107	17.5	17.53	17.4703	17.49	8882	17.1386	down	down	correct
ADI.US	Analog Devices Inc	20251107	229.4	230.81	223.47	228.48	4583600	226.9652	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20251107	0.321	0.3268	0.313	0.3256	9989	8.14	up	down	incorrect
ADMA.US	ADMA Biologics Inc	20251107	14.06	14.52	13.76	14.52	4568547	14.52	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20251107	0.7	0.7	0.6231	0.6501	33470	0.6501	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20251107	0.003	0.003	0.002	0.003	19110	0.003
ADP.US	Automatic Data Processing Inc	20251107	253.76	255.38	251.62	254.16	2442100	252.5276	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251107	15.31	15.365	14.53	14.79	2944600	14.79	down	down	correct
ADSK.US	Autodesk Inc	20251107	294.6	297.47	293.51	297.18	950500	297.18	up	up	correct
ADTN.US	ADTRAN Inc	20251107	8.105	8.105	7.71	7.97	2104158	7.97	down	down	correct
ADTX.US	Aditxt Inc	20251107	5.7	5.751	5	5.33	61700	5.33	down	down	correct
ADUS.US	Addus HomeCare Corporation	20251107	115.06	116.59	112.24	113.08	185000	113.08	down	up	incorrect
ADV.US	Advantage Solutions Inc	20251107	1.21	1.25	1.12	1.13	593173	1.13	down	up	incorrect
ADVM.US	Adverum Biotechnologies Inc	20251107	4.27	4.33	4.26	4.32	304496	4.32	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20251107	8.99	8.99	8.48	8.5	6900	8.5	down	down	correct
ADXS.US	Advaxis Inc	20251107	0.0996	0.1091	0.0846	0.1091	11550	0.1091	up	up	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251107	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20251107	1.59	1.67	1.4	1.62	21233	9.72	up	down	incorrect
AEHR.US	Aehr Test Systems	20251107	23.01	24.48	22.66	24.48	803206	24.48	up	up	correct
AEI.US	Alset EHome International Inc	20251107	2.4	2.44	2.21	2.42	74117	2.42	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20251107	214.37	219.2	210.13	216.73	562700	216.554	up	up	correct
AEMD.US	Aethlon Medical Inc	20251107	4.2	4.22	4.02	4.19	21573	4.19	down	down	correct
AEP.US	American Electric Power Company Inc	20251107	120.04	121.6	119.89	121.43	3283900	119.5349	up	up	correct
AEYE.US	AudioEye Inc	20251107	13.31	13.355	12.13	13.34	195861	13.34	up	up	correct
AFBI.US	Affinity Bancshares Inc	20251107	18.95	18.98	18.73	18.82	69666	18.82	down	down	correct
AFCG.US	AFC Gamma Inc	20251107	3.11	3.1399	3.0434	3.12	122265	3.12	up	up	correct
AFIB.US	Acutus Medical Inc	20251107	0.0005	0.0005	0.0003	0.0003	65474	0.0003	down	down	correct
AFRM.US	Affirm Holdings Inc	20251107	69.91	73.91	68.2202	73.62	16362580	73.62	up	up	correct
AFYA.US	Afya Limited	20251107	14.26	14.29	13.86	14.08	160813	14.08	down	down	correct
AGEN.US	Agenus Inc	20251107	3.84	3.98	3.7	3.98	437344	3.98	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20251107	40.19	41.48	39.38	40.67	378800	40.67	up	up	correct
AGMH.US	AGM Group Holdings Inc	20251107	3.33	3.4076	3.12	3.32	29406	3.32	down	down	correct
AGNC.US	AGNC Investment Corp	20251107	10.18	10.34	10.17	10.34	20848500	9.902	up	down	incorrect
AGNCM.US	AGNC Investment Corp	20251107	24.55	24.6	24.55	24.59	3817	24.0594	up	up	correct
AGNCN.US	AGNC Investment Corp	20251107	25.422	25.51	25.42	25.44	46006	24.8581	up	up	correct
AGNCO.US	AGNC Investment Corp	20251107	25.18	25.25	25.18	25.23	12600	24.6549	up	up	correct
AGNCP.US	AGNC Investment Corp.	20251107	24.92	24.99	24.91	24.98	9261	24.4185	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20251107	2.45	2.45	2.15	2.19	368289	2.19	down	down	correct
AGYS.US	Agilysys Inc	20251107	125.07	128.89	124.775	126.1	154212	126.1	up	up	correct
AHCO.US	AdaptHealth Corp	20251107	9.6	9.84	9.45	9.5	844224	9.5	down	down	correct
AIHS.US	Senmiao Technology Limited	20251107	1.5345	1.5345	1.42	1.44	40068	1.44	down	down	correct
AIP.US	Arteris Inc. Common Stock	20251107	14.25	14.5	13.26	14.48	961511	14.48	up	up	correct
AIRG.US	Airgain Inc	20251107	4.04	4.18	4.04	4.08	15515	4.08	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251107	7.3	8.09	5.74	6.12	8781540	6.12	down	up	incorrect
AIRTP.US	Air T Inc	20251107	19.4	19.4	19.19	19.2999	2475	18.3486	down	down	correct
AKAM.US	Akamai Technologies Inc	20251107	78.9	86.23	76.75	83.74	9629200	83.74	up	down	incorrect
AKBA.US	Akebia Therapeutics Inc	20251107	2.02	2.07	1.9601	2.04	4475761	2.04	up	down	incorrect
AKRO.US	Akero Therapeutics Inc	20251107	53.95	54.1	53.93	54.04	1118177	54.04	up	up	correct
AKTX.US	Akari Therapeutics Plc	20251107	0.626	0.649	0.61	0.639	122900	0.639	up	up	correct
ALCO.US	Alico Inc	20251107	32.74	33.12	32.59	32.945	16887	32.8997	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20251107	4.81	4.84	4.525	4.69	644864	4.69	down	down	correct
ALEC.US	Alector Inc	20251107	1.27	1.29	1.17	1.28	1976865	1.28	up	up	correct
ALF.US	Alfi Inc	20251107	10.62	10.62	10.62	10.62	500	10.62
ALGM.US	Allegro MicroSystems Inc	20251107	26.52	27.045	26.12	26.98	1544700	26.98	up	up	correct
ALGN.US	Align Technology Inc	20251107	132.39	134.99	132.39	134.84	810900	134.84	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20251107	6.22	7.17	6.2	7.07	76300	7.07	up	up	correct
ALGT.US	Allegiant Travel Company	20251107	67.41	71.75	65.6657	70.89	369798	70.89	up	up	correct
ALHC.US	Alignment Healthcare Inc	20251107	16.53	16.9	16.245	16.33	1736100	16.33	down	down	correct
ALKS.US	Alkermes plc	20251107	31.89	32.95	31.41	32.89	1990400	32.89	up	up	correct
ALKT.US	Alkami Technology Inc	20251107	18.88	19.705	18.711	19.45	1933900	19.45	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20251107	1.05	1.18	1.04	1.18	3138038	1.18	up	up	correct
ALLT.US	Allot Ltd	20251107	8.6	9	8.46	8.99	361508	8.99	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251107	437.81	443.69	430.84	442.7	822600	442.7	up	up	correct
ALOT.US	AstroNova Inc	20251107	8.75	8.86	8.75	8.86	1359	8.86	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251107	0.0004	0.0014	0.0004	0.0005	27390	0.0005	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20251107	48.88	50.645	48.495	49.86	482592	49.86	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20251107	21.05	21.1	20.76	21.01	78328	20.8102	down	down	correct
ALT.US	Altimmune Inc	20251107	3.92	4.16	3.775	4.11	4258000	4.11	up	up	correct
ALTO.US	Alto Ingredients Inc	20251107	1.44	1.49	1.3	1.38	2238300	1.38	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20251107	1.21	1.41	1.05	1.38	758147	1.38	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20251107	2.51	2.51	2.31	2.38	69900	2.38	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20251107	27.79	28.11	27.5801	27.87	197125	27.7521	up	up	correct
AMAT.US	Applied Materials Inc	20251107	232.265	232.52	223.38	230.07	6892795	229.3339	down	down	correct
AMBA.US	Ambarella Inc	20251107	86.73	89.84	82.915	89.67	951309	89.67	up	up	correct
AMCX.US	AMC Networks Inc	20251107	7.21	7.655	6.9783	7.52	606965	7.52	up	up	correct
AMD.US	Advanced Micro Devices Inc	20251107	230.94	235.87	224.6401	233.54	52162578	233.54	up	up	correct
AMGN.US	Amgen Inc	20251107	316.08	321.42	314	320.2	2665384	315.7445	up	up	correct
AMKR.US	Amkor Technology Inc	20251107	34.15	34.79	33.1402	34.78	3550412	34.7081	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20251107	3.075	3.25	2.96	3.23	374900	3.23	up	down	incorrect
AMPGW.US	AmpliTech Group Inc	20251107	0.35	0.41	0.3	0.369	52200	0.369	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20251107	26.15	27.4	23.67	24.03	809392	24.03	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251107	9.66	10.07	9.635	10.01	1741100	10.01	up	up	correct
AMRK.US	A	20251107	24.8777	26.8484	23.0379	25.5201	1452250	25.2344	up	up	correct
AMRN.US	Amarin Corporation plc	20251107	15.67	15.77	15.11	15.71	75500	15.71	up	down	incorrect
AMSC.US	American Superconductor Corporation	20251107	35.8	38.87	33.81	38.86	3040100	38.86	up	up	correct
AMSF.US	AMERISAFE Inc	20251107	40.16	41.058	39.79	40.5	150892	40.0963	up	up	correct
AMST.US	Amesite Inc	20251107	2.857	3.025	2.79	2.94	29600	2.94	up	up	correct
AMTB.US	Amerant Bancorp Inc	20251107	16.7	17.11	16.7	17.09	405000	16.9353	up	up	correct
AMTX.US	Aemetis Inc	20251107	1.75	2.105	1.735	2.1	1324214	2.1	up	up	correct
AMWD.US	American Woodmark Corporation	20251107	56.07	57.45	55.27	55.61	191993	55.61	down	down	correct
AMZN.US	Amazon.com Inc	20251107	242.9	244.9	238.49	244.41	46374289	244.41	up	up	correct
ANAB.US	AnaptysBio Inc	20251107	38	39.79	36.36	39.65	377850	39.65	up	up	correct
ANDE.US	The Andersons Inc	20251107	48.95	50.82	48.49	50.38	559154	50.1905	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251107	2.4501	2.497	2.33	2.42	63856	2.42	down	down	correct
ANGI.US	Angi Inc	20251107	11.2	11.44	10.935	11.29	1887604	11.29	up	up	correct
ANGO.US	AngioDynamics Inc	20251107	11.73	12.162	11.6603	12.02	308387	12.02	up	up	correct
ANIK.US	Anika Therapeutics Inc	20251107	9.7	9.88	9.48	9.85	106101	9.85	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20251107	83.21	95.45	79.39	90.43	710592	90.43	up	up	correct
ANIX.US	Anixa Biosciences Inc	20251107	4.03	4.19	3.92	4.19	112600	4.19	up	down	incorrect
ANNX.US	Annexon Inc	20251107	2.98	2.98	2.655	2.88	1639126	2.88	down	up	incorrect
ANY.US	Sphere 3D Corp	20251107	0.554	0.614	0.55	0.613	54910	6.13	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251107	20.38	20.74	19.46	20.32	671276	20.32	down	down	correct
AOUT.US	American Outdoor Brands Inc	20251107	6.6	6.65	6.28	6.56	142188	6.56	down	up	incorrect
APA.US	APA Corporation	20251107	23.77	24.18	23.28	23.83	6708317	23.6055	up	up	correct
APDN.US	Applied DNA Sciences Inc	20251107	3.4	3.59	3.375	3.54	37167	3.54	up	up	correct
APEI.US	American Public Education Inc	20251107	30.63	31.51	30.2	31.07	203345	31.07	up	up	correct
API.US	Agora Inc	20251107	3.43	3.51	3.4	3.49	349665	3.49	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20251107	19.53	19.69	18.755	19.26	5097306	19.26	down	down	correct
APLT.US	Applied Therapeutics Inc	20251107	0.76	0.85	0.7513	0.85	2773908	0.85	up	up	correct
APM.US	Aptorum Group Limited	20251107	1.37	1.4	1.31	1.38	56725	1.38	up	up	correct
APOG.US	Apogee Enterprises Inc	20251107	34.44	34.82	33.75	34.44	216900	34.1931
APP.US	AppLovin Corporation	20251107	614	633.59	576.41	619.93	6656200	619.93	up	up	correct
APPF.US	AppFolio Inc	20251107	245.8	253.84	244.19	251.8	160211	251.8	up	up	correct
APPN.US	Appian Corporation	20251107	38.06	40.7	37.62	40.29	1687820	40.29	up	up	correct
APPS.US	Digital Turbine Inc	20251107	6.08	6.2099	5.83	5.99	4679727	5.99	down	down	correct
APRE.US	Aprea Therapeutics Inc	20251107	1.23	1.29	1.2201	1.23	36246	1.23
APVO.US	Aptevo Therapeutics Inc	20251107	1.41	1.5	1.39	1.47	67433	26.46	up	down	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251107	1.76	1.8572	1.7501	1.7501	7960	1.7501	down	down	correct
APYX.US	Apyx Medical Corporation	20251107	3.33	3.99	3.24	3.87	236320	3.87	up	up	correct
AQB.US	AquaBounty Technologies Inc	20251107	1.05	1.105	1.02	1.05	40700	1.05
AQMS.US	Aqua Metals Inc	20251107	6.41	7.5	6.41	7.35	383542	7.35	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20251107	6.41	6.41	5.79	6.04	2822282	6.04	down	down	correct
ARAY.US	Accuray Incorporated	20251107	1.2	1.27	1.15	1.17	1426103	1.17	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251107	1.55	1.6599	1.515	1.63	1683538	1.63	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251107	0.23	0.24	0.2201	0.2349	17122	0.2349	up	down	incorrect
ARBK.US	Argo Blockchain plc American Depositary Shares	20251107	0.31	0.3437	0.2828	0.338	11094	73.008	up	down	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251107	1.67	1.7	1.64	1.7	6500	1.7	up	down	incorrect
ARCB.US	ArcBest Corporation	20251107	64.86	67.24	64.37	66.99	299143	66.7933	up	up	correct
ARCC.US	Ares Capital Corporation	20251107	20	20.2	19.8511	20.2	3629599	19.735	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251107	8.14	8.78	7.93	8.72	1177185	8.72	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251107	0.0014	0.0014	0.0014	0.0014	0	0.0014
ARDX.US	Ardelyx Inc	20251107	5.64	5.65	5.42	5.59	2700679	5.59	down	down	correct
AREC.US	American Resources Corporation	20251107	3.39	4.16	3.39	4.01	12899680	4.01	up	down	incorrect
ARGX.US	argenx SE	20251107	856.48	857.48	838.94	854.65	282600	854.65	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251107	9.22	9.995	9.22	9.84	2321341	9.84	up	up	correct
ARKO.US	Arko Corp	20251107	3.99	4.435	3.95	4.3	1060800	4.2705	up	up	correct
ARKOW.US	Arko Corp	20251107	0.013	0.016	0.0116	0.012	133271	0.012	down	down	correct
ARKR.US	Ark Restaurants Corp	20251107	7.09	7.2099	7.09	7.2099	1009	7.2099	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20251107	24.19	24.405	24.05	24.4	192795	23.8034	up	up	correct
AROW.US	Arrow Financial Corporation	20251107	30.02	30.24	29.575	30.05	31845	29.5107	up	up	correct
ARQQ.US	Arqit Quantum Inc	20251107	30.47	34.51	29.86	33.84	607300	33.84	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251107	0.53	0.56	0.36	0.4587	219108	0.4587	down	up	incorrect
ARQT.US	Arcutis Biotherapeutics Inc	20251107	25.105	25.12	23.321	24.23	3019200	24.23	down	down	correct
ARRY.US	Array Technologies Inc	20251107	8.08	8.695	7.96	8.54	7135083	8.54	up	up	correct
ARTL.US	Artelo Biosciences Inc	20251107	1.85	2.2	1.82	2.18	89128	2.18	up	up	correct
ARTNA.US	Artesian Resources Corporation	20251107	32.3	33.25	32.26	33.19	50300	32.558	up	down	incorrect
ARTW.US	Art's	20251107	2.3	2.36	2.28	2.3	26482	2.3
ARVN.US	Arvinas Inc	20251107	9.88	10.7	9.76	10.63	2600399	10.63	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251107	39.23	39.34	37.35	39.23	1307917	39.23
ASLE.US	AerSale Corporation	20251107	5.7	6.34	5.56	6.145	1546345	6.145	up	up	correct
ASMB.US	Assembly Biosciences Inc	20251107	30.89	31.77	30.6	31.2	127500	31.2	up	up	correct
ASML.US	ASML Holding N.V	20251107	1031.095	1035.4	996.8225	1016.96	1841935	1015.6204	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20251107	46.06	46.5	45.2	45.77	1939551	45.6601	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20251107	11.5	11.74	10.7	11.32	5000	11.32	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20251107	13	13	10.85	10.85	4242	10.85	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20251107	9.5	10.4	9.5	9.84	26422	9.84	up	up	correct
ASPU.US	Aspen Group Inc	20251107	0.1044	0.1087	0.1	0.1085	30987	0.1085	up	up	correct
ASRT.US	Assertio Holdings Inc	20251107	0.75	0.7701	0.7392	0.7605	19313	11.4075	up	up	correct
ASRV.US	AmeriServ Financial Inc	20251107	3.16	3.16	3.03	3.04	15787	3.0124	down	down	correct
ASTC.US	Astrotech Corporation	20251107	3.3391	3.3391	3.13	3.18	9230	3.18	down	down	correct
ASTE.US	Astec Industries Inc	20251107	45.51	45.735	44.24	44.99	203242	44.86	down	up	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20251107	3.66	3.97	3.52	3.86	2069964	3.86	up	down	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20251107	0.15	0.17	0.122	0.149	41441	0.149	down	down	correct
ASTS.US	AST SpaceMobile Inc	20251107	64.205	69.99	61.89	69.19	9078566	69.19	up	up	correct
ASUR.US	Asure Software Inc	20251107	8.16	8.22	7.94	8.07	90761	8.07	down	down	correct
ASYS.US	Amtech Systems Inc	20251107	6.84	7.5	6.84	7.46	128700	7.46	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251107	4.18	4.41	4.15	4.36	3933304	4.36	up	up	correct
ATEC.US	Alphatec Holdings Inc	20251107	19.62	20.165	19.49	19.8	2364460	19.8	up	up	correct
ATER.US	Aterian Inc	20251107	0.85	0.87	0.812	0.822	64400	0.822	down	down	correct
ATEX.US	Anterix Inc	20251107	17.93	18.395	17.58	18.03	252595	18.03	up	up	correct
ATHA.US	Athira Pharma Inc	20251107	3.95	4.07	3.71	3.85	43504	3.85	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20251107	3.57	3.57	3.4035	3.46	11201	3.46	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20251107	55.38	57.079	53.49	54.01	63696	54.01	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251107	24.695	24.7	24.695	24.7	3100	24.3206	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20251107	24.25	24.25	24.173	24.182	2600	23.2471	down	up	incorrect
ATLO.US	Ames National Corporation	20251107	21.15	21.2	21.09	21.09	6884	20.716	down	up	incorrect
ATMH.US	All Things Mobile Analytic Inc	20251107	0.0453	0.0453	0.0401	0.0401	38300	0.0401	down	down	correct
ATNI.US	ATN International Inc	20251107	17.46	18.72	17.395	18	72162	17.7891	up	up	correct
ATOM.US	Atomera Incorporated	20251107	2.53	2.71	2.5	2.7	361216	2.7	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20251107	0.8	0.83	0.78	0.8205	58757	12.3075	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20251107	10.86	12.04	10.53	11.81	64300	11.81	up	up	correct
ATRC.US	AtriCure Inc	20251107	31.1	32.88	31.1	32.05	422298	32.05	up	up	correct
ATRO.US	Astronics Corporation	20251107	46.62	47.22	44.91	46.98	447200	46.98	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20251107	0.7739	0.7739	0.7501	0.7501	294	0.7501	down	down	correct
ATXS.US	Astria Therapeutics Inc	20251107	12.36	12.54	12.2	12.51	605438	12.51	up	down	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20251107	32.25	32.77	31.93	32.74	891777	32.0727	up	up	correct
AUDC.US	AudioCodes Ltd	20251107	9.23	9.39	9.02	9.28	123430	9.0254	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20251107	2.26	2.4899	2.09	2.48	165581	2.48	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20251107	14.6	15.27	14.51	14.61	2927000	14.61	up	up	correct
AUR.US	Aurora Innovation Inc	20251107	4.12	4.34	4.04	4.32	18508000	4.32	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251107	5.37	5.38	5.175	5.35	251337	5.35	down	down	correct
AUROW.US	Aurora Innovation Inc	20251107	0.34	0.35	0.327	0.35	103602	0.35	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20251107	1.35	1.3643	1.26	1.33	2934463	1.33	down	up	incorrect
AUUD.US	Auddia Inc	20251107	1.1	1.17	1.09	1.15	79400	1.15	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20251107	8.63	9	8.565	8.75	1381278	8.75	up	up	correct
AVAV.US	AeroVironment Inc	20251107	319.9	332.1725	307.32	329.65	1416440	329.65	up	down	incorrect
AVDL.US	Avadel Pharmaceuticals plc	20251107	18.76	18.79	18.68	18.69	1357006	18.69	down	down	correct
AVGO.US	Broadcom Inc	20251107	354.185	354.5	337.27	349.43	21903221	348.7627	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20251107	3.21	3.275	3.205	3.27	353722	3.27	up	up	correct
AVNW.US	Aviat Networks Inc	20251107	23.13	23.24	22.02	22.81	98474	22.81	down	down	correct
AVO.US	Mission Produce Inc	20251107	12.2	12.42	11.92	12.35	443280	12.35	up	up	correct
AVPT.US	Avepoint Inc	20251107	13.17	13.175	11.49	12.08	4239300	12.08	down	down	correct
AVT.US	Avnet Inc	20251107	46.8	47.34	46.39	47.26	793100	46.6593	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20251107	15.33	15.62	14.16	15.05	623052	15.05	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20251107	7.41	7.54	7.11	7.29	1599300	7.29	down	down	correct
AWRE.US	Aware Inc	20251107	2.23	2.53	2.23	2.47	73608	2.47	up	up	correct
AXGN.US	AxoGen Inc	20251107	23.99	24.17	23.21	23.57	989800	23.57	down	down	correct
AXON.US	Axon Enterprise Inc	20251107	587	611.21	577.8	602.51	1049900	602.51	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20251107	139.5	139.5	134.49	138.15	458700	138.15	down	down	correct
AXTI.US	AXT Inc	20251107	8.43	9.47	7.81	9.46	3349039	9.46	up	down	incorrect
AYTU.US	Aytu Biopharma Inc	20251107	2.08	2.12	2.0101	2.03	17351	2.03	down	down	correct
AZN.US	AstraZeneca PLC	20251107	84.55	85.15	84.22	84.58	2052900	167.3989	up	up	correct
BAC.US	PQ	20251107	17.74	17.78	17.67	17.78	116232	17.5156	up	down	incorrect
BAND.US	Bandwidth Inc	20251107	14.07	14.31	13.85	14.29	301348	14.29	up	up	correct
BANF.US	BancFirst Corporation	20251107	108.93	110.81	107.66	110.71	130979	110.208	up	up	correct
BANR.US	Banner Corporation	20251107	59.65	60.93	59.43	60.92	275264	60.4372	up	up	correct
BANX.US	StoneCastle Financial Corp	20251107	21.2	21.21	20.96	21.01	12300	19.8409	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251107	2.6	2.61	2.5	2.57	12925	2.57	down	down	correct
BATRA.US	The Liberty Braves Group	20251107	41.85	42.45	41.75	42.13	82000	42.13	up	up	correct
BATRK.US	The Liberty Braves Group	20251107	38.87	39.34	38.49	38.71	335400	38.71	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20251107	6.57	7.07	6.55	6.99	1417400	6.99	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20251107	6.19	6.19	6	6.14	104758	6.14	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20251107	4.58	5.845	4.56	5.43	198557	5.43	up	up	correct
BBIG.US	Vinco Ventures Inc	20251107	0.0005	0.001	0.0005	0.001	1029	0.001	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20251107	62.73	63.26	60.55	61.8	2326000	61.8	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20251107	1.87	1.88	1.71	1.75	61000	1.75	down	up	incorrect
BBSI.US	Barrett Business Services Inc	20251107	34.85	35.2577	33.01	33.31	408700	33.2321	down	down	correct
BCAB.US	BioAtla Inc	20251107	0.64	0.6888	0.63	0.6866	785316	0.6866	up	up	correct
BCBP.US	BCB Bancorp Inc	20251107	7.66	7.78	7.65	7.76	109913	7.5276	up	up	correct
BCDA.US	BioCardia Inc	20251107	1.26	1.32	1.25	1.3	69143	1.3	up	down	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20251107	0.64	0.68	0.64	0.67	4852	0.67	up	up	correct
BCML.US	BayCom Corp	20251107	27.43	27.74	27.29	27.31	10358	27.0459	down	up	incorrect
BCOR.US	Blucora Inc	20251107	29.8	30.8	29.8	30.691	1100	29.7928	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251107	10.74	10.74	10.4	10.6	2202	10.6	down	down	correct
BCPC.US	Balchem Corporation	20251107	152.34	154.81	151.73	152.56	163736	151.6271	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251107	7.03	7.12	6.84	7.09	5770379	7.09	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20251107	9.94	11.55	9.94	11.31	74416	11.31	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20251107	0.0495	0.0548	0.0434	0.0544	114772	0.0544	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20251107	6.5	6.5433	6.19	6.44	580537	6.44	down	up	incorrect
BDSX.US	Biodesix Inc	20251107	7.69	7.73	7.16	7.73	52048	7.73	up	down	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20251107	3.93	4.035	3.79	3.89	1128104	3.89	down	down	correct
BEAM.US	Beam Therapeutics Inc	20251107	22.12	22.55	21.16	22.21	2277182	22.21	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20251107	1.63	1.67	1.54	1.65	53011	1.65	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20251107	0.29	0.29	0.29	0.29	400	0.29
BEEM.US	Beam Global	20251107	2.19	2.29	2.1	2.28	158300	2.28	up	up	correct
BELFA.US	Bel Fuse Inc	20251107	138.96	138.96	134.74	136.78	21571	136.7332	down	down	correct
BELFB.US	Bel Fuse Inc	20251107	159.34	161.66	155.27	161.53	213607	161.4714	up	up	correct
BFC.US	Bank First Corporation	20251107	122.78	124.2	122.2625	124.135	46183	123.7034	up	up	correct
BFIN.US	BankFinancial Corporation	20251107	11.2	11.35	11.19	11.33	23341	11.2309	up	down	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20251107	1.14	1.14	1.0201	1.08	1114127	1.08	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20251107	0.111	0.1111	0.111	0.1111	0	0.1111	up	up	correct
BFST.US	Business First Bancshares Inc	20251107	24.6	24.79	24.56	24.66	113293	24.3868	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251107	1.53	1.59	1.52	1.53	30444	1.53
BHF.US	Brighthouse Financial Inc	20251107	65.7	66.09	65.57	66.01	4323919	66.01	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20251107	18.3	18.53	17.83	17.94	53385	17.1606	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20251107	12.39	12.69	11.9	12.29	787700	11.9768	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20251107	14.06	14.28	13.57	13.97	544400	13.6087	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20251107	17.79	17.79	17.25	17.4	106800	16.9411	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20251107	17.31	17.56	16.84	17.01	92000	16.5597	down	down	correct
BIDU.US	Baidu Inc	20251107	125.86	126.61	124.26	125.96	3048600	125.96	up	down	incorrect
BIIB.US	Biogen Inc	20251107	156.7	156.7	151.83	155.51	1552000	155.51	down	down	correct
BILI.US	Bilibili Inc	20251107	27.49	27.93	27.23	27.83	1916143	27.83	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20251107	1.67	1.79	1.64	1.79	442950	1.79	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20251107	6.74	7.47	5.9109	6	243223	6	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20251107	3.45	3.67	3.29	3.66	70269500	3.66	up	up	correct
BIVI.US	BioVie Inc	20251107	1.49	1.515	1.415	1.48	147947	1.48	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251107	1.55	1.59	1.391	1.57	36125	6.28	up	up	correct
BJRI.US	BJ's Restaurants Inc	20251107	34.35	35.4	34.35	34.97	332518	34.97	up	up	correct
BKNG.US	Booking Holdings Inc	20251107	4917.4502	5014.4199	4905.0498	4940	271400	4919.3444	up	up	correct
BKR.US	Baker Hughes Company	20251107	47.31	47.93	46.71	47.87	5076300	47.6901	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20251107	16.7	16.951	16.51	16.951	7233	16.7066	up	up	correct
BKYI.US	BIO	20251107	0.9407	1.38	0.8429	0.962	479252281	0.962	up	up	correct
BL.US	BlackLine Inc	20251107	52.225	56.17	50.7	53.58	1618839	53.58	up	up	correct
BLBD.US	Blue Bird Corporation	20251107	50.26	51.145	49.76	50.36	367926	50.36	up	down	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20251107	6.5	7.21	6.386	7.15	120500	7.15	up	down	incorrect
BLDP.US	Ballard Power Systems Inc	20251107	3.425	3.5	3.21	3.5	6460581	3.5	up	up	correct
BLFS.US	BioLife Solutions Inc	20251107	26.85	27.1728	25.49	25.93	552944	25.93	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20251107	8.07	8.25	7.92	8.21	120028	8.21	up	up	correct
BLIN.US	Bridgeline Digital Inc	20251107	1.21	1.23	1.0501	1.1601	157739	1.1601	down	down	correct
BLKB.US	Blackbaud Inc	20251107	56.95	57.57	56.22	57.36	396406	57.36	up	up	correct
BLMN.US	Bloomin' Brands Inc	20251107	6.4	6.87	6.4	6.675	3410262	6.675	up	down	incorrect
BLNK.US	Blink Charging Co	20251107	1.375	1.6	1.3501	1.59	3007203	1.59	up	up	correct
BLRX.US	BioLineRx Ltd	20251107	3.33	3.43	3.1	3.27	36400	3.27	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251107	6.185	6.22	5.79	5.8	1618216	5.8	down	down	correct
BMBL.US	Bumble Inc	20251107	4.21	4.36	4.16	4.265	3711012	4.265	up	up	correct
BMEA.US	Biomea Fusion Inc	20251107	1.27	1.38	1.24	1.37	1172386	1.37	up	up	correct
BMRA.US	Biomerica Inc	20251107	2.47	2.5099	2.36	2.46	25843	2.46	down	down	correct
BMRC.US	Bank of Marin Bancorp	20251107	25.71	26.4	25.45	26.39	144705	26.1508	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251107	51.9	51.9	50.76	51.46	3097012	51.46	down	down	correct
BNGO.US	Bionano Genomics Inc	20251107	1.61	1.63	1.52	1.63	278500	1.63	up	up	correct
BNR.US	Burning Rock Biotech Limited	20251107	12.27	12.27	11.57	11.79	12832	11.79	down	down	correct
BNTC.US	Benitec Biopharma Inc	20251107	11.87	12.86	11.67	12.79	391487	12.79	up	up	correct
BNTX.US	BioNTech SE	20251107	102.18	103.22	100.085	103.14	506400	103.14	up	up	correct
BOKF.US	BOK Financial Corporation	20251107	105.89	108.1	105.595	108.07	2208816	106.9351	up	down	incorrect
BOLT.US	Bolt Biotherapeutics Inc	20251107	4.7	4.7566	4.42	4.55	44032	4.55	down	up	incorrect
BON.US	Bon Natural Life Limited Ordinary Shares	20251107	1.77	1.92	1.77	1.83	119689	1.83	up	up	correct
BOOM.US	DMC Global Inc	20251107	6.19	6.19	5.9141	6.04	242633	6.04	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251107	6.05	6.06	5.2	5.28	391800	5.28	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20251107	16.8	16.97	16.5	16.97	1291	16.7922	up	up	correct
BOXL.US	Boxlight Corporation	20251107	1.09	1.2099	0.9508	1.16	119043	6.96	up	up	correct
BPOP.US	Popular Inc	20251107	111.94	114.55	111.68	114.54	329173	113.8064	up	up	correct
BPRN.US	The Bank of Princeton	20251107	32.75	33.33	32.75	33.2	7662	32.8929	up	up	correct
BPTH.US	Bio	20251107	0.09	0.1	0.09	0.09	8600	0.09
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251107	15.27	15.58	15.27	15.48	5100	14.7213	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20251107	13.605	13.85	13.52	13.69	7400	12.9955	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20251107	14.84	15.01	14.83	14.83	7800	14.0588	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20251107	15	15.018	14.96	15.018	5300	14.2642	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251107	2.06	2.07	2.005	2.07	17649	2.07	up	up	correct
BRID.US	Bridgford Foods Corporation	20251107	7.53	7.53	7.53	7.53	600	7.53
BRKR.US	Bruker Corporation	20251107	38.71	40.08	38.43	39.93	2321527	39.8884	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251107	2.59	2.9	2.4301	2.8	257706	2.8	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251107	1.39	1.4273	1.32	1.37	21570	1.37	down	down	correct
BRY.US	Berry Corporation	20251107	3.29	3.335	3.26	3.28	617819	3.2511	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20251107	26.75	28.21	26.53	27.99	1115500	27.99	up	up	correct
BSBK.US	Bogota Financial Corp	20251107	8.6535	8.6899	8.1	8.63	10288	8.63	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20251107	14.62	14.67	14.5	14.57	24133	14.1946	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251107	0.017	0.018	0.012	0.013	4625900	0.013	down	down	correct
BSRR.US	Sierra Bancorp	20251107	29.6	29.9	29.41	29.71	29593	29.5061	up	up	correct
BSVN.US	Bank7 Corp	20251107	41	41.47	41	41.32	8008	41.0654	up	up	correct
BSY.US	Bentley Systems Incorporated	20251107	46	46.82	45.65	46.71	3004500	46.6333	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20251107	1.75	1.88	1.68	1.83	793326	1.83	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20251107	1.56	1.71	1.5	1.64	196413	1.64	up	down	incorrect
BTBDW.US	BT Brands Inc. Warrant	20251107	0.1503	0.1701	0.1503	0.1701	489	0.1701	up	up	correct
BTBT.US	Bit Digital Inc	20251107	2.92	3.145	2.87	3.14	42275200	3.14	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20251107	2.97	3.16	2.88	3.14	1344784	3.14	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20251107	0.56	0.57	0.51	0.55	16083	0.55	down	up	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251107	6.83	7.035	6.83	7.01	1021300	6.7903	up	up	correct
BUSE.US	First Busey Corporation	20251107	22.78	23.005	22.47	22.99	244192	22.7575	up	up	correct
BVS.US	Bioventus Inc	20251107	7.51	7.57	7.26	7.45	439677	7.45	down	down	correct
BWAY.US	BrainsWay Ltd	20251107	15.72	16.031	15.08	15.59	149600	7.795	down	up	incorrect
BWB.US	Bridgewater Bancshares Inc	20251107	16.63	16.765	16.44	16.64	83342	16.64	up	down	incorrect
BWEN.US	Broadwind Inc	20251107	2.04	2.07	1.952	2	298486	2	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20251107	43.28	43.77	43.05	43.76	21074	43.3854	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20251107	33.9	34.46	31.92	32.54	184241	32.54	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251107	13.95	14.4	13.61	14.32	49100	14.32	up	up	correct
BYND.US	Beyond Meat Inc	20251107	1.18	1.42	1.13	1.39	143987703	1.39	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20251107	17.06	18.64	16.84	18.44	386913	18.44	up	up	correct
BYSI.US	BeyondSpring Inc	20251107	2.15	2.15	1.93	1.96	20079	1.96	down	down	correct
BZ.US	Kanzhun Ltd ADR	20251107	20.87	21.21	20.465	21.08	3880717	21.08	up	up	correct
BZUN.US	Baozun Inc	20251107	3.15	3.24	3.1	3.24	180910	3.24	up	up	correct
CAAS.US	China Automotive Systems Inc	20251107	4.16	4.2999	4.15	4.15	27872	4.15	down	down	correct
CABA.US	Cabaletta Bio Inc	20251107	2.44	2.555	2.3	2.55	4299474	2.55	up	up	correct
CAC.US	Camden National Corporation	20251107	38.4	38.85	38.3101	38.83	52594	38.467	up	up	correct
CACC.US	Credit Acceptance Corporation	20251107	409.87	430.22	405.05	422.35	200321	422.35	up	up	correct
CADCX.US	CADCX	20251107	24.92	24.92	24.92	24.92	0	24.4612
CADE.US	PA	20251107	21.188	21.235	21.15	21.18	3793	20.8395	down	down	correct
CADEX.US	CADEX	20251107	25.05	25.05	25.05	25.05	0	24.379
CADFX.US	CION Ares Diversified Credit Fund W	20251107	25.32	25.32	25.32	25.32	0	24.8111
CADL.US	Candel Therapeutics Inc. Common Stock	20251107	4.91	5.06	4.77	5.04	586188	5.04	up	up	correct
CADSX.US	CADSX	20251107	25.17	25.17	25.17	25.17	0	24.684
CADUX.US	CADUX	20251107	25.3	25.3	25.3	25.3	0	24.761
CADWX.US	CADWX	20251107	25.13	25.13	25.13	25.13	0	24.624
CAKE.US	The Cheesecake Factory Incorporated	20251107	47	47.87	46.88	47.45	1116500	46.9572	up	up	correct
CALA.US	Calithera Biosciences Inc	20251107	0.001	0.001	0.001	0.001	0	0.001
CALM.US	Cal	20251107	88.15	88.78	87.32	88.72	770121	87.956	up	up	correct
CAMP.US	CalAmp Corp	20251107	4.35	4.6	3.5	4.25	311800	4.25	down	down	correct
CAMT.US	Camtek Ltd	20251107	117.5	119.25	112.47	119.12	533562	119.12	up	up	correct
CAN.US	Canaan Inc	20251107	1.09	1.21	1.05	1.19	28469500	1.19	up	down	incorrect
CAPR.US	Capricor Therapeutics Inc	20251107	6.28	6.335	5.9	5.93	1371684	5.93	down	down	correct
CAR.US	Avis Budget Group Inc	20251107	138.31	144.43	134	143.31	554900	143.31	up	up	correct
CARE.US	Carter Bankshares Inc	20251107	17.21	17.45	17.09	17.44	70410	17.44	up	up	correct
CARG.US	CarGurus Inc	20251107	34.18	36.28	33	33.34	1811563	33.34	down	down	correct
CARV.US	Carver Bancorp Inc	20251107	3.58	3.6499	3.47	3.5	40332	3.5	down	down	correct
CASH.US	Meta Financial Group Inc	20251107	67.73	68.79	67.17	68.68	176701	68.633	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20251107	1.35	1.4512	1.28	1.38	33412	1.38	up	up	correct
CASS.US	Cass Information Systems Inc	20251107	39.75	39.99	39.055	39.55	61600	38.9776	down	down	correct
CASY.US	Casey's General Stores Inc	20251107	523.27	534.969	519.46	533.57	202492	533.0725	up	down	incorrect
CATY.US	Cathay General Bancorp	20251107	46.55	47.07	46.14	47.06	321100	46.392	up	up	correct
CBAN.US	Colony Bankcorp Inc	20251107	16.02	16.185	15.9	16.06	40786	15.9671	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20251107	0.88	0.8899	0.8529	0.8795	403212	0.8795	down	down	correct
CBFV.US	CB Financial Services Inc	20251107	32.2	33.27	32.2	33.22	5556	32.7195	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20251107	13.11	13.2	12.87	13.13	144463	13.13	up	up	correct
CBNK.US	Capital Bancorp Inc	20251107	27.96	28.1	27.82	27.97	52208	27.7481	up	up	correct
CBOE.US	Cboe Global Markets Inc	20251107	255.25	257.41	252.82	256.62	978400	255.2738	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251107	31	32.07	30.56	31.76	1639211	31.5437	up	up	correct
CBSH.US	Commerce Bancshares Inc	20251107	53.47	54.17	53.35	54.15	983115	51.0372	up	down	incorrect
CCAP.US	Crescent Capital BDC Inc	20251107	13.95	14.01	13.832	13.98	93300	13.5767	up	up	correct
CCB.US	Coastal Financial Corporation	20251107	104.14	106.34	102.8	106.34	66227	106.34	up	up	correct
CCBG.US	Capital City Bank Group Inc	20251107	39.79	40.18	39.55	40.06	48046	39.8115	up	up	correct
CCCC.US	C4 Therapeutics Inc	20251107	2.35	2.42	2.17	2.34	1190800	2.34	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251107	21.63	21.69	21.2	21.5	75700	20.7406	down	down	correct
CCEL.US	Cryo	20251107	4.26	4.32	4.2	4.2	4100	4.2	down	up	incorrect
CCEP.US	Coca	20251107	89.715	91.7	89.585	91.41	2381780	89.9789	up	up	correct
CCLFX.US	CCLFX	20251107	10.58	10.58	10.58	10.58	0	10.3011
CCNE.US	CNB Financial Corporation	20251107	24.47	24.82	24.185	24.77	89740	24.4415	up	up	correct
CCNEP.US	CNB Financial Corporation	20251107	25.075	25.14	25.07	25.14	3000	24.2637	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20251107	24.17	25.81	23.21	23.49	4109300	23.4412	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20251107	13.07	13.155	12.235	12.37	394302	12.37	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251107	24.56	24.91	24.08	24.48	268335	24.48	down	up	incorrect
CD.US	Chindata Group Holdings Limited	20251107	11.22	12.29	9	11.09	352600	11.09	down	up	incorrect
CDLX.US	Cardlytics Inc	20251107	1.22	1.49	1.22	1.41	1308478	1.41	up	up	correct
CDNA.US	CareDx Inc	20251107	14.96	16.03	14.72	15.62	1435003	15.62	up	up	correct
CDNS.US	Cadence Design Systems Inc	20251107	324.49	326.61	319.19	325.05	1612764	325.05	up	down	incorrect
CDTX.US	Cidara Therapeutics Inc	20251107	98.29	105	95.87	104.39	955052	104.39	up	up	correct
CDW.US	CDW Corporation	20251107	141.17	144.07	139.37	142.45	1561000	141.1059	up	up	correct
CDXS.US	Codexis Inc	20251107	1.64	1.765	1.61	1.69	4982309	1.69	up	up	correct
CDZI.US	Cadiz Inc	20251107	4.82	4.965	4.555	4.9	692981	4.9	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251107	19.6	19.6	19.6	19.6	600	19.0494
CEDAX.US	CEDAX	20251107	21.82	21.82	21.82	21.82	0	21.0229
CEDTX.US	CEDTX	20251107	21.67	21.67	21.67	21.67	0	20.9018
CELC.US	Celcuity Inc	20251107	74.2	74.94	72.05	74.52	448091	74.52	up	up	correct
CELH.US	Celsius Holdings Inc	20251107	45.71	46.23	40.43	41.52	23711300	41.52	down	down	correct
CELU.US	Celularity Inc	20251107	1.716	1.7859	1.66	1.78	64175	1.78	up	up	correct
CELUW.US	Celularity Inc	20251107	0.0247	0.0247	0.0243	0.0243	750	0.0243	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251107	0.0925	0.12	0.0925	0.0947	66602	0.0947	up	up	correct
CENT.US	Central Garden & Pet Company	20251107	31.35	31.77	31.3199	31.42	77679	31.42	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20251107	28.37	28.745	28.01	28.39	372234	28.39	up	down	incorrect
CENX.US	Century Aluminum Company	20251107	28	34.23	27.8	33.05	4053040	33.05	up	up	correct
CERS.US	Cerus Corporation	20251107	1.43	1.725	1.42	1.71	3342881	1.71	up	up	correct
CERT.US	Certara Inc	20251107	11.06	11.115	8.47	8.67	9117377	8.67	down	down	correct
CETX.US	Cemtrex Inc	20251107	4.34	4.545	4.2	4.52	40000	4.52	up	up	correct
CEVA.US	CEVA Inc	20251107	26.11	26.5625	25.36	26.16	268150	26.16	up	down	incorrect
CFBK.US	CF Bankshares Inc	20251107	23.06	23.12	22.83	22.83	12500	22.7539	down	up	incorrect
CFFI.US	C&F Financial Corporation	20251107	69.4	69.65	69.4	69.65	3102	69.2137	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20251107	6.1	6.2	6.1	6.195	717751	6.0899	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20251107	22.3	22.84	21.85	22.68	5814900	22.68	up	down	incorrect
CG.US	The Carlyle Group Inc	20251107	51.76	53.19	50.39	52.43	3064964	51.7452	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251107	17.69	17.8	17.66	17.79	13100	17.4977	up	up	correct
CGBD.US	TCG BDC Inc	20251107	11.88	12.0663	11.815	11.98	428966	11.603	up	up	correct
CGC.US	Canopy Growth Corporation	20251107	1.24	1.25	1.11	1.17	29011500	1.17	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251107	22.49	22.49	22.49	22.49	0	22.0983
CGEM.US	Cullinan Oncology Inc	20251107	7.24	7.25	6.7318	7.19	712027	7.19	down	down	correct
CGEN.US	Compugen Ltd	20251107	1.6	1.63	1.54	1.62	326354	1.62	up	up	correct
CGNT.US	Cognyte Software Ltd	20251107	8.29	8.435	8.18	8.43	149752	8.43	up	up	correct
CGNX.US	Cognex Corporation	20251107	38.91	39.3	38.16	39.27	1852200	39.1246	up	up	correct
CGO.US	Calamos Global Total Return Fund	20251107	11.65	11.66	11.48	11.55	27800	11.2396	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20251107	1.66	1.68	1.56	1.66	1031805	1.66
CHCI.US	Comstock Holding Companies Inc	20251107	14.53	15.67	14.35	15.65	13708	15.65	up	up	correct
CHCO.US	City Holding Company	20251107	119.56	120.785	118.8	120.29	95626	119.4387	up	up	correct
CHDN.US	Churchill Downs Incorporated	20251107	94.93	97.65	92.76	97.43	508312	97.0533	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20251107	63.82	63.98	62.04	62.36	655970	62.36	down	down	correct
CHEK.US	Check	20251107	1.25	1.69	1.23	1.66	458400	1.66	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20251107	11.24	11.24	10.86	10.96	735000	10.5862	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20251107	197.29	202.6	196.43	200.29	923294	200.29	up	down	incorrect
CHMG.US	Chemung Financial Corporation	20251107	50.5	51.39	50.5	50.79	7881	50.505	up	down	incorrect
CHNR.US	China Natural Resources Inc	20251107	4.4	4.4	4.14	4.3	22558	4.3	down	down	correct
CHRS.US	Coherus BioSciences Inc	20251107	1.35	1.4	1.29	1.34	2921422	1.34	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20251107	147.99	152.26	146.96	149.44	1553700	148.3369	up	up	correct
CHSCL.US	CHS Inc	20251107	25.58	25.59	25.51	25.5524	16377	25.0877	down	up	incorrect
CHSCM.US	CHS Inc	20251107	24.93	25.0209	24.9209	25.02	10609	24.5981	up	down	incorrect
CHSCN.US	CHS Inc	20251107	25.27	25.3	25.2193	25.2193	9774	24.7767	down	down	correct
CHSCO.US	CHS Inc	20251107	26.53	26.6113	26.53	26.6113	3558	26.117	up	up	correct
CHSCP.US	CHS Inc	20251107	28.2	28.5816	28.05	28.11	14534	27.6137	down	down	correct
CHTR.US	Charter Communications Inc	20251107	217.43	220.17	213.5	219.86	1405200	219.86	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20251107	7.5	7.5	7.39	7.44	153800	7.2464	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20251107	11.59	11.59	11.4	11.56	264400	11.1683	down	down	correct
CIFR.US	Cipher Mining Inc	20251107	20.825	21.34	19.4914	20.69	45581036	20.69	down	down	correct
CIFRW.US	Cipher Mining Inc	20251107	10	10.57	9.2205	10.09	472705	10.0653	up	up	correct
CIGI.US	Colliers International Group Inc	20251107	151.145	151.9	149.03	151.515	129162	151.3633	up	up	correct
CINF.US	Cincinnati Financial Corporation	20251107	161.89	164.77	161.58	164.64	694800	163.7838	up	up	correct
CIVB.US	Civista Bancshares Inc	20251107	21.87	21.975	21.6	21.87	55524	21.7117
CIZN.US	Citizens Holding Company	20251107	6.61	6.63	6.56	6.56	2200	6.56	down	down	correct
CLAR.US	Clarus Corporation	20251107	3.55	3.75	3.4218	3.67	243009	3.6429	up	up	correct
CLBK.US	Columbia Financial Inc	20251107	15.11	15.24	15.05	15.23	91513	15.23	up	down	incorrect
CLBT.US	Cellebrite DI	20251107	15	15.46	14.98	15.4	1346200	15.4	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20251107	23.26	23.26	22.5	22.9	771900	22.9	down	down	correct
CLFD.US	Clearfield Inc	20251107	32.35	32.38	31.525	31.85	111064	31.85	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251107	2.13	2.13	1.99	1.99	26158	1.99	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20251107	0.92	0.93	0.9	0.93	112051	0.93	up	up	correct
CLLS.US	Cellectis S.A	20251107	3.17	3.3	3.16	3.19	80630	3.19	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251107	21	22.1	18.37	19.19	2405124	19.19	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20251107	2.2	2.39	2.18	2.39	1671367	2.39	up	up	correct
CLNN.US	Clene Inc	20251107	9.01	10.13	8.61	9.785	152206	9.785	up	down	incorrect
CLNNW.US	Clene Inc	20251107	0.0068	0.0089	0.005	0.0089	162615	0.0089	up	down	incorrect
CLOV.US	Clover Health Investments Corp	20251107	2.605	2.67	2.48	2.67	11677121	2.67	up	up	correct
CLPS.US	CLPS Incorporation	20251107	0.88	0.8951	0.8701	0.8801	13346	0.8801	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20251107	14.97	16.24	14.71	15.81	2049439	15.81	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20251107	3.4	3.5	3.31	3.39	70828	3.39	down	down	correct
CLRO.US	ClearOne Inc	20251107	5.15	5.4133	4.98	4.98	12494	4.98	down	down	correct
CLSD.US	Clearside Biomedical Inc	20251107	3.96	3.96	3.7	3.72	76704	3.72	down	down	correct
CLSK.US	CleanSpark Inc	20251107	14.84	15.59	14.06	15.57	27394070	15.57	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251107	14.0245	14.56	14.0245	14.56	3144	14.56	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20251107	0.0001	0.0001	0.0001	0.0001	250	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20251107	1.14	1.1992	1.14	1.18	1770	1.18	up	down	incorrect
CMBM.US	Cambium Networks Corporation	20251107	2.5	2.67	2.31	2.51	3804704	2.51	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20251107	15.42	15.68	15.05	15.65	446078	15.5983	up	up	correct
CMCSA.US	Comcast Corporation	20251107	27.5539	27.7639	26.9992	27.339	36519352	25.3255	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20251107	5.8	5.8	4.67	4.88	85000	4.88	down	down	correct
CME.US	CME Group Inc	20251107	273.87	279.02	272.01	276.5	2158757	275.2312	up	down	incorrect
CMLS.US	Cumulus Media Inc	20251107	0.1001	0.1194	0.0907	0.115	69887	0.115	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20251107	2.56	2.663	2.505	2.64	42400	2.64	up	up	correct
CMPR.US	Cimpress plc	20251107	63.34	65.19	60.87	61.21	199684	61.21	down	up	incorrect
CMPS.US	COMPASS Pathways plc	20251107	5.54	5.555	5.3001	5.45	1484396	5.45	down	up	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20251107	4	4.24	3.805	4.23	2456243	4.23	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20251107	3.01	3.11	2.9	3.04	204153	3.04	up	up	correct
CNDT.US	Conduent Incorporated	20251107	1.79	2	1.72	1.78	3809127	1.78	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20251107	1.89	1.91	1.87	1.91	5500	1.91	up	up	correct
CNEY.US	CN Energy Group. Inc	20251107	1.78	1.78	1.6631	1.75	7227	1.75	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20251107	24.55	24.6	24.27	24.34	282000	24.0013	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20251107	24.12	24.12	24.12	24.12	0	23.4776
CNRLX.US	CNRLX	20251107	16.99	16.99	16.99	16.99	0	16.3134
CNROX.US	CNROX	20251107	6.26	6.26	6.26	6.26	0	5.5909
CNSP.US	CNS Pharmaceuticals Inc	20251107	6.817	6.817	6.57	6.57	22100	6.57	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251107	22.44	22.975	21.585	22.12	1936000	22.12	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20251107	1.645	1.6699	1.53	1.55	148406	1.55	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251107	1.07	1.13	1.04	1.12	198861	1.12	up	up	correct
CNTY.US	Century Casinos Inc	20251107	1.69	1.7497	1.65	1.72	84652	1.72	up	up	correct
CNXC.US	Concentrix Corporation	20251107	36.63	36.99	34.02	34.76	1703700	34.436	down	up	incorrect
CNXN.US	PC Connection Inc	20251107	57.67	58.13	57.04	58.08	84589	57.7485	up	down	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20251107	41.86	42.56	41.5	42.11	397100	42.11	up	up	correct
COCP.US	Cocrystal Pharma Inc	20251107	1.003	1.1	1	1.1	147430	1.1	up	up	correct
CODA.US	Coda Octopus Group Inc	20251107	8.75	9.337	8.58	9.1	77388	9.1	up	up	correct
CODX.US	Co	20251107	0.38	0.4183	0.374	0.4061	74094	12.183	up	up	correct
COF.US	PN	20251107	17.26	17.26	17.16	17.225	9206	16.6897	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20251107	29.4	29.84	29.19	29.37	90290	29.103	down	down	correct
COGT.US	Cogent Biosciences Inc	20251107	14.68	15.05	13.9331	14.82	3195979	14.82	up	up	correct
COHR.US	Coherent Inc	20251107	146.5	155	145.41	154.51	7985100	154.51	up	up	correct
COHU.US	Cohu Inc	20251107	22.73	23.95	22.4329	23.93	1495763	23.93	up	down	incorrect
COIN.US	Coinbase Global Inc	20251107	290.2	310.93	283.65	309.14	11984210	309.14	up	down	incorrect
COKE.US	Coca	20251107	136.42	138.41	136.11	137.78	304907	137.5502	up	up	correct
COLB.US	Columbia Banking System Inc	20251107	26.2	26.94	26.03	26.93	2257800	26.2571	up	down	incorrect
COLL.US	Collegium Pharmaceutical Inc	20251107	40.91	43.06	40.59	42.3	865763	42.3	up	up	correct
COLM.US	Columbia Sportswear Company	20251107	50.69	51.765	50.59	51.67	463330	51.361	up	up	correct
COMM.US	CommScope Holding Company Inc	20251107	16	16.82	15.76	16.65	4110572	16.65	up	up	correct
COMS.US	COMSovereign Holding Corp	20251107	0.0013	0.0013	0.0013	0.0013	1104	0.0013
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251107	0.0002	0.0002	0.0002	0.0002	0	0.0002
CORT.US	Corcept Therapeutics Incorporated	20251107	73.06	74.03	71.52	73.72	646922	73.72	up	up	correct
COST.US	Costco Wholesale Corporation	20251107	929.53	937	920.79	922.74	2584000	921.4811	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20251107	15.605	15.68	15.55	15.68	3629	15.6074	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20251107	2.245	2.245	2.09	2.13	60720	2.13	down	up	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251107	0.603	0.671	0.58	0.64	92400	0.64	up	up	correct
CPRDX.US	CPRDX	20251107	11.42	11.42	11.42	11.42	0	11.1612
CPREX.US	CPREX	20251107	11.43	11.43	11.43	11.43	0	11.1642
CPRSX.US	CPRSX	20251107	11.42	11.42	11.42	11.42	0	11.1836
CPRT.US	Copart Inc	20251107	40.21	40.54	39.75	40.51	7481700	40.51	up	up	correct
CPRTX.US	CPRTX	20251107	11.41	11.41	11.41	11.41	0	11.1728
CPRX.US	Catalyst Pharmaceuticals Inc	20251107	21.265	22.185	20.66	21.39	1945816	21.39	up	up	correct
CPSH.US	CPS Technologies Corporation	20251107	3.2	3.38	3.03	3.32	362293	3.32	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20251107	8.48	8.8	8.36	8.67	57403	8.67	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251107	14.77	15.19	14.77	15.14	59300	14.5808	up	up	correct
CRAI.US	CRA International Inc	20251107	182.93	185.55	178.8	180.35	65826	179.762	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251107	10.23	10.55	9.86	10.52	486822	10.52	up	up	correct
CRBU.US	Caribou Biosciences Inc	20251107	2.02	2.12	1.93	2.09	2962004	2.09	up	up	correct
CRCT.US	Cricut Inc	20251107	4.77	4.8025	4.66	4.77	875309	4.6738
CRDF.US	Cardiff Oncology Inc	20251107	2.19	2.33	2.06	2.19	1401300	2.19
CRDFX.US	CRDFX	20251107	22.5	22.5	22.5	22.5	0	21.8869
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251107	22.49	22.49	22.49	22.49	0	22.0428
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251107	1.02	1.02	0.9754	1.02	434736	1.02
CRDLX.US	CRDLX	20251107	22.49	22.49	22.49	22.49	0	22.0714
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251107	22.5	22.5	22.5	22.5	0	22.0665
CREDX.US	CREDX	20251107	8.31	8.31	8.31	8.31	0	8.0619
CREG.US	China Recycling Energy Corporation	20251107	1.21	1.3297	1.17	1.3	96843	1.3	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251107	0.93	0.95	0.93	0.9301	12121	0.9301	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251107	11.24	11.49	11.02	11.41	151495	10.5524	up	up	correct
CREX.US	Creative Realities Inc	20251107	2.85	2.865	2.7201	2.8	37734	2.8	down	up	incorrect
CRIS.US	Curis Inc	20251107	1.35	1.39	1.21	1.31	233916	1.31	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20251107	0.02	0.021	0.02	0.02	1300	0.02
CRMD.US	CorMedix Inc	20251107	10.59	10.85	10.51	10.76	1812105	10.76	up	up	correct
CRMT.US	America's Car	20251107	20.59	20.61	19.56	19.64	190451	19.64	down	down	correct
CRNC.US	Cerence Inc	20251107	8.95	9.31	8.65	9.28	1536800	9.28	up	up	correct
CRNT.US	Ceragon Networks Ltd	20251107	2.32	2.34	2.235	2.33	645455	2.33	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251107	40.06	41.12	38.815	40	4090942	40	down	down	correct
CRON.US	Cronos Group Inc	20251107	2.45	2.5	2.425	2.48	1386902	2.48	up	up	correct
CROX.US	Crocs Inc	20251107	77.7	79.29	77.375	78.85	1460351	78.85	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20251107	53.61	55.22	52.42	55.12	2936609	55.12	up	down	incorrect
CRSR.US	Corsair Gaming Inc	20251107	6.14	6.65	6.1	6.55	1527213	6.55	up	up	correct
CRTD.US	Creatd Inc	20251107	0.349	0.349	0.3188	0.32	335	6.4	down	down	correct
CRTO.US	Criteo S.A	20251107	22.74	22.84	21.2601	21.42	656558	21.42	down	up	incorrect
CRUS.US	Cirrus Logic Inc	20251107	116.65	119.645	116	118.64	810053	118.64	up	up	correct
CRVL.US	CorVel Corporation	20251107	75.62	76.927	75.15	75.97	152467	75.97	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251107	7.69	7.78	7.0101	7.6	946626	7.6	down	up	incorrect
CRWD.US	CrowdStrike Holdings Inc	20251107	526.66	542.26	519.1	539.81	2427100	539.81	up	up	correct
CRWS.US	Crown Crafts Inc	20251107	2.77	2.79	2.75	2.77	25237	2.6917
CSBR.US	Champions Oncology Inc	20251107	6.6657	6.75	6.6657	6.74	12870	6.74	up	up	correct
CSCO.US	Cisco Systems Inc	20251107	71.39	71.59	70.54	71.07	16913700	70.6917	down	down	correct
CSGP.US	CoStar Group Inc	20251107	67.38	68.34	66.59	67.52	4196327	67.52	up	up	correct
CSGS.US	CSG Systems International Inc	20251107	78.26	78.35	78.18	78.3	564123	77.9746	up	up	correct
CSIQ.US	Canadian Solar Inc	20251107	25.67	28.5	24.9	28.47	6854741	28.47	up	up	correct
CSPI.US	CSP Inc	20251107	11.41	11.51	11.17	11.25	15000	11.1861	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20251107	18.72	18.79	18.6	18.75	186504	18.3112	up	down	incorrect
CSTE.US	Caesarstone Ltd	20251107	1	1.05	0.9401	0.9914	481287	0.9914	down	down	correct
CSTL.US	Castle Biosciences Inc	20251107	33.69	34.125	32.72	33.04	375524	33.04	down	down	correct
CSWC.US	Capital Southwest Corporation	20251107	20.27	20.8	20.11	20.77	676799	20.0064	up	up	correct
CSX.US	CSX Corporation	20251107	35.16	35.35	34.92	35.34	11267300	35.0943	up	up	correct
CTAS.US	Cintas Corporation	20251107	186.1	186.76	184.19	185.07	2526800	184.2031	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20251107	52.5	52.98	52.355	52.98	37739	52.5129	up	down	incorrect
CTHR.US	Charles & Colvard Ltd	20251107	0.21	0.21	0.21	0.21	3307	0.21
CTKB.US	Cytek Biosciences Inc. Common Stock	20251107	4.5	4.65	4.39	4.62	1611730	4.62	up	up	correct
CTLP.US	Cantaloupe Inc	20251107	10.55	10.565	10.55	10.55	843001	10.55
CTMX.US	CytomX Therapeutics Inc	20251107	3.8	3.88	3.35	3.62	7773576	3.62	down	down	correct
CTRE.US	CareTrust REIT Inc	20251107	35.95	36.55	35.5679	36.15	2106044	35.8221	up	up	correct
CTRM.US	Castor Maritime Inc	20251107	1.87	1.9799	1.84	1.92	76195	1.92	up	up	correct
CTRN.US	Citi Trends Inc	20251107	38.7	39.24	37.44	38.7	101481	38.7
CTSH.US	Cognizant Technology Solutions Corporation	20251107	72.75	73.64	72.62	73.2	5345005	72.5122	up	up	correct
CTSO.US	Cytosorbents Corporation	20251107	0.73	0.7361	0.7	0.7076	129902	0.7076	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20251107	1.2	1.26	1.17	1.25	323697	1.25	up	up	correct
CUE.US	Cue Biopharma Inc	20251107	0.7039	0.7432	0.6601	0.7012	226296	0.7012	down	down	correct
CUEN.US	Cuentas Inc	20251107	0.0001	0.0001	0.0001	0.0001	0	0.0001
CULL.US	Cullman Bancorp Inc. Common Stock	20251107	11.84	11.84	11.75	11.75	6100	11.6414	down	down	correct
CURI.US	CuriosityStream Inc	20251107	3.76	3.93	3.67	3.92	785000	3.7624	up	down	incorrect
CVAC.US	CureVac N.V	20251107	5.18	5.25	5.175	5.21	665645	5.21	up	up	correct
CVBF.US	CVB Financial Corp	20251107	18.65	18.8	18.57	18.71	843196	18.5189	up	up	correct
CVCO.US	Cavco Industries Inc	20251107	575.39	577	565.0001	576.43	66921	576.43	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20251107	1.39	1.4	1.29	1.34	318136	1.34	down	down	correct
CVGW.US	Calavo Growers Inc	20251107	21.89	22.09	21.51	21.8	177563	21.6034	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20251107	19.39	19.67	19.08	19.58	98959	19.4693	up	up	correct
CVLT.US	Commvault Systems Inc	20251107	124.09	127.53	121.45	127.44	967096	127.44	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20251107	10.05	10.28	9	9.71	371564	9.71	down	up	incorrect
CVV.US	CVD Equipment Corporation	20251107	3.56	3.6	3.39	3.45	24274	3.45	down	down	correct
CWBC.US	Community West Bancshares	20251107	21.44	21.58	21.29	21.43	67600	21.3286	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20251107	34.19	35.01	34.04	34.81	121896	34.6719	up	up	correct
CWST.US	Casella Waste Systems Inc	20251107	88.4	88.4	86.7	88.08	439293	88.08	down	down	correct
CXDO.US	Crexendo Inc	20251107	6.75	6.75	6.41	6.66	212720	6.66	down	down	correct
CYBR.US	CyberArk Software Ltd	20251107	494.04	504.78	494.04	503.87	286937	503.87	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251107	5.79	5.79	5.79	5.79	0	5.79
CYCN.US	Cyclerion Therapeutics Inc	20251107	1.63	1.669	1.6	1.622	18700	1.622	down	down	correct
CYPS.US	Cyclo3pss Corporation	20251107	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20251107	8.22	8.49	8.14	8.38	494800	8.38	up	up	correct
CYTK.US	Cytokinetics Incorporated	20251107	60.2	60.36	58.25	60.16	1881300	60.16	down	down	correct
CZNC.US	Citizens & Northern Corporation	20251107	19.06	19.27	19.02	19.27	28142	19.0329	up	up	correct
CZR.US	Caesars Entertainment Inc	20251107	18.76	19.885	18.76	19.82	7779300	19.82	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20251107	16.24	16.33	16.11	16.19	11099	16.101	down	down	correct
DAKT.US	Daktronics Inc	20251107	19.09	19.31	18.65	18.79	422316	18.79	down	down	correct
DARE.US	Daré Bioscience Inc	20251107	1.88	1.9898	1.76	1.83	152200	1.83	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251107	9.07	9.98	9.01	9.73	5793101	9.73	up	down	incorrect
DBGI.US	Digital Brands Group Inc	20251107	7.6	8.1	7.5	7.87	123900	7.87	up	up	correct
DBVT.US	DBV Technologies S.A	20251107	14.85	14.955	13.19	13.97	123254	13.97	down	down	correct
DBX.US	Dropbox Inc	20251107	30.95	32	29.16	30.87	9067906	30.87	down	down	correct
DCBO.US	Docebo Inc	20251107	24.52	25.41	22.79	23.48	237556	23.48	down	up	incorrect
DCGO.US	DocGo Inc	20251107	1.07	1.13	1.05	1.11	1016936	1.11	up	down	incorrect
DCOM.US	Dime Community Bancshares Inc	20251107	26.44	27.07	25.83	26.97	194500	26.7534	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20251107	18.975	18.975	18.78	18.96	1900	18.6231	down	down	correct
DCTH.US	Delcath Systems Inc	20251107	8.65	8.7	8.33	8.64	1109400	8.64	down	down	correct
DDOG.US	Datadog Inc	20251107	184.29	191.32	180.77	191.24	9288212	191.24	up	up	correct
DENN.US	Denny's Corporation	20251107	6.16	6.16	6.1	6.11	8806188	6.11	down	down	correct
DFH.US	Dream Finders Homes Inc	20251107	18.7	19.11	18.57	18.92	342608	18.92	up	up	correct
DGICA.US	Donegal Group Inc	20251107	19.17	19.33	18.995	19.24	113077	19.0546	up	down	incorrect
DGII.US	Digi International Inc	20251107	35.35	37.015	34.41	35.4	191475	35.4	up	up	correct
DGLY.US	Digital Ally Inc	20251107	1.57	1.64	1.56	1.61	6340	4.83	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251107	2.81	2.9888	2.7	2.93	508950	2.93	up	up	correct
DHC.US	Diversified Healthcare Trust	20251107	4.45	4.57	4.3	4.47	808371	4.4621	up	up	correct
DHCNI.US	DHCNI	20251107	16.73	16.83	16.51	16.75	20300	16.408	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20251107	17.715	17.715	17.48	17.55	11929	16.8027	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20251107	130.95	132.14	130.145	131.6	33587	127.4564	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251107	3.99	4.17	3.83	4.02	666041	4.02	up	up	correct
DIOD.US	Diodes Incorporated	20251107	46.62	47.5	43.27	44.28	766600	44.28	down	down	correct
DJCO.US	Daily Journal Corporation	20251107	396.82	404.44	388.4766	403.11	540902	403.11	up	down	incorrect
DKNG.US	DraftKings Inc	20251107	26.79	30.45	26.23	30.4	41991400	30.4	up	up	correct
DLHC.US	DLH Holdings Corp	20251107	5.98	6.08	5.8311	5.97	42477	5.97	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20251107	13.34	13.71	13.06	13.59	2326598	13.59	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20251107	1.55	1.55	1.43	1.46	21754	1.46	down	down	correct
DLTH.US	Duluth Holdings Inc	20251107	2.74	2.81	2.71	2.76	41443	2.76	up	up	correct
DLTR.US	Dollar Tree Inc	20251107	101.62	105.98	101.415	105.74	2998383	105.74	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20251107	6.18	6.44	5.8	5.92	380960	5.92	down	down	correct
DMLP.US	Dorchester Minerals L.P	20251107	23.29	23.34	22.5549	23.05	227270	22.3642	down	down	correct
DMRC.US	Digimarc Corporation	20251107	8.22	8.34	7.81	8.3	199031	8.3	up	up	correct
DNLI.US	Denali Therapeutics Inc	20251107	14.555	15.22	13.75	15.02	2056348	15.02	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251107	3.89	4.28	3.84	4.16	8868150	4.16	up	up	correct
DOCU.US	DocuSign Inc	20251107	68.82	70.18	68.5	69.7	1411127	69.7	up	up	correct
DOGZ.US	Dogness (International) Corporation	20251107	11.7	12.1	11.35	11.66	23490	11.66	down	down	correct
DOMO.US	Domo Inc	20251107	12.25	12.69	12.085	12.63	422660	12.63	up	up	correct
DOOO.US	BRP Inc	20251107	62.29	64.145	62.29	63.91	96946	63.7697	up	down	incorrect
DORM.US	Dorman Products Inc	20251107	129.79	135.66	129.335	134.29	260008	134.29	up	down	incorrect
DOX.US	Amdocs Limited	20251107	83.67	84.6399	83.44	84.57	621966	84.0216	up	up	correct
DOYU.US	DouYu International Holdings Limited	20251107	6.51	6.87	6.455	6.87	47100	6.87	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20251107	7.5	8.47	7.17	8.47	2828011	8.47	up	down	incorrect
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251107	27.56	31.63	27.56	31.6	16600	25.8904	up	up	correct
DRIO.US	DarioHealth Corp	20251107	12.5	12.6099	12.0001	12.5	19243	12.5
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251107	3.059	3.059	2.9	3.04	49400	3.04	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20251107	14.1	14.38	13.645	13.85	1760805	13.85	down	up	incorrect
DSGN.US	Design Therapeutics Inc	20251107	6.8	7.93	6.8	7.56	1260370	7.56	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20251107	83.29	84.36	82.9601	84.36	548306	84.36	up	up	correct
DSP.US	Viant Technology Inc	20251107	8.54	8.63	8.355	8.6	219492	8.6	up	up	correct
DSWL.US	Deswell Industries Inc	20251107	3.35	3.47	3.31	3.39	4384	3.2996	up	up	correct
DTIL.US	Precision BioSciences Inc	20251107	6.31	6.3243	6.07	6.14	60537	6.14	down	down	correct
DTSS.US	Datasea Inc	20251107	1.79	1.82	1.66	1.8	52925	1.8	up	down	incorrect
DTST.US	Data Storage Corporation	20251107	4.11	4.19	4.08	4.17	22400	4.17	up	down	incorrect
DTSTW.US	Data Storage Corporation	20251107	0.209	0.209	0.209	0.209	140	0.209
DUO.US	Fangdd Network Group Ltd	20251107	1.99	2.03	1.88	1.96	128200	1.96	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251107	191	202.09	189.5	201.21	4340100	201.21	up	up	correct
DUOT.US	Duos Technologies Group Inc	20251107	10.04	10.2	9.42	9.92	331447	9.92	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20251107	10.98	11.06	10.515	10.83	2265278	10.83	down	down	correct
DWSN.US	Dawson Geophysical Company	20251107	2.05	2.07	1.8	1.95	144400	1.95	down	down	correct
DXCM.US	DexCom Inc	20251107	58.02	58.25	54.11	55	10943900	55	down	up	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20251107	0.9445	0.95	0.913	0.9423	18388	0.9423	down	down	correct
DXPE.US	DXP Enterprises Inc	20251107	98.02	102.97	94.52	101.02	249400	101.02	up	up	correct
DXYN.US	The Dixie Group Inc	20251107	0.7298	0.73	0.7298	0.73	1019	0.73	up	up	correct
DYAI.US	Dyadic International Inc	20251107	0.9999	1.03	0.92	0.9347	241251	0.9347	down	down	correct
DYN.US	Dyne Therapeutics Inc	20251107	17.81	18.39	17.025	18.36	3622580	18.36	up	up	correct
DYNT.US	Dynatronics Corporation	20251107	0.0455	0.0499	0.0455	0.0492	2336	0.0492	up	down	incorrect
EA.US	Electronic Arts Inc	20251107	200.57	200.71	200.37	200.6	1756000	200.223	up	up	correct
EBAY.US	eBay Inc	20251107	80.83	83.91	80.78	83.8	5572900	83.2272	up	up	correct
EBC.US	Eastern Bankshares Inc	20251107	17.34	17.645	17.135	17.55	3366100	17.3105	up	up	correct
EBET.US	Esports Technologies Inc	20251107	0.001	0.001	0.001	0.001	0	0.001
EBMT.US	Eagle Bancorp Montana Inc	20251107	16.51	16.5399	16.3101	16.5	21188	16.251	down	down	correct
EBON.US	Ebang International Holdings Inc	20251107	4.12	4.49	4.12	4.265	4500	4.265	up	up	correct
ECOR.US	electroCore Inc	20251107	5.9	6.26	5.5	5.83	309400	5.83	down	down	correct
ECPG.US	Encore Capital Group Inc	20251107	46.84	48.2	46.8	47.31	396988	47.31	up	up	correct
EDAP.US	EDAP TMS S.A	20251107	2.06	2.1382	1.973	2.02	33985	2.02	down	down	correct
EDIT.US	Editas Medicine Inc	20251107	2.59	2.59	2.33	2.47	3157362	2.47	down	down	correct
EDRY.US	EuroDry Ltd	20251107	12.5	13	12.5	12.53	10113	12.53	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20251107	1.69	1.75	1.67	1.71	46300	1.71	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251107	1.05	1.065	1.03	1.05	3080	1.05
EDUC.US	Educational Development Corporation	20251107	1.35	1.4	1.3	1.35	121000	1.35
EEFT.US	Euronet Worldwide Inc	20251107	72.27	72.83	71.35	72.28	752034	72.28	up	up	correct
EEIQ.US	Elite Education Group International Limited	20251107	0.34	0.3638	0.34	0.3551	5410	5.6816	up	up	correct
EFOI.US	Energy Focus Inc	20251107	2.5	2.5001	2.2319	2.27	21504	2.27	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20251107	52.96	53.155	52.1	52.74	189688	52.4424	down	down	correct
EFTR.US	Effector Therapeutics Inc	20251107	0.0006	0.0006	0.0006	0.0006	148	0.0006
EGAN.US	eGain Corporation	20251107	13.96	14.4202	13.0301	14.42	426435	14.42	up	up	correct
EGBN.US	Eagle Bancorp Inc	20251107	16.27	16.85	16.24	16.58	607000	16.5738	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20251107	28.9296	28.9296	28.9296	28.9296	3	28.726
EGRX.US	Eagle Pharmaceuticals Inc	20251107	0.25	1.5	0.25	1.5	1500	1.5	up	down	incorrect
EH.US	EHang Holdings Limited	20251107	16.11	16.53	15.54	16.52	1487378	16.52	up	up	correct
EHTH.US	eHealth Inc	20251107	3.81	4.1	3.75	4.08	441443	4.08	up	up	correct
EIOAX.US	EIOAX	20251107	8.7	8.7	8.7	8.7	0	8.4224
EIOMX.US	EIOMX	20251107	8.56	8.56	8.56	8.56	0	8.2776
EJH.US	E	20251107	0.801	0.8155	0.775	0.8097	792115	0.8097	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20251107	4.86	4.86	4.5	4.67	63752	4.67	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251107	2	2.15	1.43	2.06	29781200	2.06	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251107	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20251107	4.76	4.76	4.72	4.7201	4697	4.7201	down	down	correct
ELTK.US	Eltek Ltd	20251107	11.1	11.26	10.94	11.23	1900	11.23	up	up	correct
ELYS.US	Elys Game Technology Corp	20251107	0.0005	0.0005	0.0005	0.0005	1416	0.0005
EM.US	Smart Share Global Limited	20251107	1.37	1.375	1.35	1.36	562545	1.36	down	down	correct
EML.US	The Eastern Company	20251107	19.65	19.83	19.65	19.65	14554	19.426
ENLV.US	Enlivex Therapeutics Ltd	20251107	1	1.01	0.981	1	89000	1
ENPH.US	Enphase Energy Inc	20251107	30.38	30.61	29.02	30.22	7590300	30.22	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251107	2.06	2.12	2.04	2.06	52100	2.06
ENSG.US	The Ensign Group Inc	20251107	183.73	183.74	178.91	179.97	699000	179.9038	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251107	10.71	11	10.22	10.99	213058	10.99	up	down	incorrect
ENTG.US	Entegris Inc	20251107	83.67	86.74	82.0841	86.67	2311342	86.598	up	down	incorrect
ENTX.US	Entera Bio Ltd	20251107	3.1	3.15	3.0007	3.14	129613	3.14	up	down	incorrect
ENVB.US	Enveric Biosciences Inc	20251107	5.91	6.38	5.75	6.11	44757	6.11	up	up	correct
ENVX.US	Enovix Corporation	20251107	8.76	9.72	8.67	9.565	10425800	9.565	up	up	correct
EOLS.US	Evolus Inc	20251107	7.15	7.2699	6.49	6.56	1449250	6.56	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20251107	14.73	18.341	14.2	18.26	41867900	18.26	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20251107	3.31	6.8	2.735	6.73	1271400	6.73	up	up	correct
EPSN.US	Epsilon Energy Ltd	20251107	4.62	4.71	4.51	4.54	303427	4.483	down	down	correct
EQ.US	Equillium Inc	20251107	1.24	1.24	1.07	1.1	382310	1.1	down	down	correct
EQBK.US	Equity Bancshares Inc	20251107	40.97	41.26	40.6	41.23	52200	41.0646	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20251107	824.14	825.25	812.64	824.75	306800	815.3418	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20251107	2.23	2.305	2.105	2.27	2477900	2.27	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251107	9.71	9.74	9.61	9.73	13858300	9.73	up	down	incorrect
ERIE.US	Erie Indemnity Company	20251107	282.4	285.71	282.4	284.84	152776	283.3619	up	down	incorrect
ERII.US	Energy Recovery Inc	20251107	14.49	14.49	13.47	13.975	2526018	13.975	down	down	correct
ESCA.US	Escalade Incorporated	20251107	11.55	11.96	11.55	11.91	15800	11.7795	up	up	correct
ESEA.US	Euroseas Ltd	20251107	57.01	58.16	56.6272	57.91	22884	57.2502	up	up	correct
ESLT.US	Elbit Systems Ltd	20251107	463.28	469.9999	456.57	468.565	55592	467.9309	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20251107	2.5	2.67	2.49	2.66	6594939	2.66	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20251107	95.72	97.17	92.96	97.035	55091	96.6788	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20251107	24.51	24.7	24.51	24.675	1000	24.6657	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20251107	64.08	65.45	62	65	1049449	65	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20251107	19.14	19.37	16.3404	16.9	1056841	16.9	down	down	correct
ETSY.US	Etsy Inc	20251107	56.33	59.31	55.9	59.09	3807776	59.09	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20251107	7.82	9.48	7.66	9.35	821645	9.35	up	up	correct
EVER.US	EverQuote Inc	20251107	24.68	25.48	24.0502	25.43	706509	25.43	up	up	correct
EVFM.US	Evofem Biosciences Inc	20251107	0.01	0.01	0.009	0.009	322200	0.009	down	down	correct
EVGN.US	Evogene Ltd	20251107	1.17	1.2	1.12	1.15	30197	1.15	down	up	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20251107	3.38	3.55	3.25	3.42	5027852	3.42	up	down	incorrect
EVGOW.US	EVgo Equity Warrants	20251107	0.164	0.168	0.16	0.165	6300	0.165	up	up	correct
EVLO.US	Evelo Biosciences Inc	20251107	0.0005	0.0005	0.0004	0.0004	3708	0.0004	down	up	incorrect
EVLV.US	Newhold Investment Corp	20251107	6.72	7.23	6.58	7.23	4184128	7.23	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251107	0.4	0.51	0.345	0.46	42168	0.46	up	up	correct
EVOK.US	Evoke Pharma Inc	20251107	10.65	10.72	10.63	10.69	54104	10.69	up	up	correct
EVOL.US	Evolving Systems Inc	20251107	0.41	0.41	0.41	0.41	900	0.41
EWBC.US	East West Bancorp Inc	20251107	101.62	104.02	101	103.87	682562	103.1439	up	down	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251107	3.67	3.76	3.645	3.68	316341	3.68	up	down	incorrect
EWTX.US	Edgewise Therapeutics Inc	20251107	17.05	17.65	16.7	17.16	745820	17.16	up	up	correct
EXAS.US	Exact Sciences Corporation	20251107	66.53	67.27	64.92	66.18	3006904	66.18	down	up	incorrect
EXC.US	Exelon Corporation	20251107	45.96	46.8	45.82	46.21	7715600	45.4211	up	up	correct
EXEL.US	Exelixis Inc	20251107	40.63	40.83	39.93	40.81	2321902	40.81	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251107	1.5	1.5	1.35	1.37	717672	1.37	down	down	correct
EXLS.US	ExlService Holdings Inc	20251107	38.81	39.91	38.72	39.54	1558070	39.54	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20251107	134.99	137.48	134.16	137.43	1673000	136.7096	up	up	correct
EXPE.US	Expedia Group Inc	20251107	247	264.2	245.77	258.25	7653600	257.2615	up	up	correct
EXPI.US	eXp World Holdings Inc	20251107	10.82	11.45	9.85	10.8	3209171	10.8	down	down	correct
EXPO.US	Exponent Inc	20251107	71.31	72	70.05	70.57	323400	69.9917	down	up	incorrect
EXTR.US	Extreme Networks Inc	20251107	17.39	17.61	17.03	17.42	1563666	17.42	up	down	incorrect
EYE.US	National Vision Holdings Inc	20251107	23.43	24.75	23.275	24.13	2019456	24.13	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20251107	35.97	35.97	35.96	35.96	206	35.3604	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20251107	10.9	11.21	10.28	11.21	1204048	11.21	up	up	correct
EZGO.US	EZGO Technologies Ltd	20251107	0.171	0.19	0.146	0.156	368092	3.9	down	down	correct
EZPW.US	EZCORP Inc	20251107	17.54	17.73	17.36	17.7	495276	17.7	up	up	correct
FA.US	First Advantage Corporation Common Stock	20251107	13.67	13.67	13.09	13.31	1067345	13.31	down	down	correct
FAMI.US	Farmmi Inc	20251107	1.49	1.52	1.49	1.5	8500	1.5	up	up	correct
FANG.US	Diamondback Energy Inc	20251107	141.94	144.63	139.65	143.65	1564600	141.8195	up	up	correct
FARM.US	Farmer Bros. Co	20251107	1.47	1.54	1.4	1.45	366462	1.45	down	down	correct
FAST.US	Fastenal Company	20251107	40.8	41.19	40.45	40.85	5109400	40.6252	up	down	incorrect
FAT.US	FAT Brands Inc	20251107	1.51	1.51	1.4001	1.45	86879	1.45	down	up	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20251107	2.21	2.21	2.21	2.21	1496	2.21
FATBP.US	FAT Brands Inc	20251107	2.15	2.26	2.12	2.185	22900	2.185	up	up	correct
FATE.US	Fate Therapeutics Inc	20251107	1.025	1.1	1	1.07	1689829	1.07	up	down	incorrect
FB.US	Meta Platforms Inc.	20251107	41.83	41.83	41.83	41.83	100	41.0679
FBIO.US	Fortress Biotech Inc	20251107	2.49	2.61	2.46	2.61	186800	2.61	up	up	correct
FBIOP.US	Fortress Biotech Inc	20251107	6.7	6.775	6.7	6.775	2900	6.775	up	up	correct
FBIZ.US	First Business Financial Services Inc	20251107	51.4	51.91	51.3	51.46	13705	50.867	up	up	correct
FBNC.US	First Bancorp	20251107	50.5	51.11	49.94	51.1	147758	50.8717	up	up	correct
FBRT.US	PE	20251107	21.45	21.6899	21.45	21.65	8793	21.1879	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20251107	11.34	12.52	11.04	12.08	65878	12.08	up	up	correct
FCAP.US	First Capital Inc	20251107	44.14	44.14	44.1	44.1	2688	43.871	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20251107	32.8	33.15	32.45	32.81	33806	31.293	up	up	correct
FCCO.US	First Community Corporation	20251107	26.55	26.96	26.55	26.9	10574	26.7604	up	up	correct
FCEL.US	FuelCell Energy Inc	20251107	7.56	7.57	6.75	7.52	3234800	7.52	down	down	correct
FCFS.US	FirstCash Inc	20251107	162.1	163.04	159.44	160.73	170721	159.9366	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20251107	1787.88	1819.73	1779.11	1818.84	72000	1814.9123	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20251107	22.165	22.165	21.94	22.02	10900	21.3563	down	up	incorrect
FCREX.US	FCREX	20251107	11.99	11.99	11.99	11.99	0	11.7075
FCRIX.US	FCRIX	20251107	12.03	12.03	12.03	12.03	0	11.653
FCRUX.US	FCRUX	20251107	11.96	11.96	11.96	11.96	0	11.6936
FCUV.US	Focus Universal Inc. Common Stock	20251107	3.95	3.95	3.53	3.63	4180	36.3	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251107	43.5	44.27	43.5	44.22	5486	43.3887	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20251107	11.02	11.02	10.04	10.5	1207876	10.5	down	down	correct
FDUS.US	Fidus Investment Corporation	20251107	20.42	20.5	19.37	19.77	512234	19.3369	down	down	correct
FECAX.US	FECAX	20251107	22.55	22.55	22.55	22.55	0	21.8782
FEIM.US	Frequency Electronics Inc	20251107	32.29	32.5	30	31.79	375093	31.79	down	down	correct
FELE.US	Franklin Electric Co. Inc	20251107	95.07	95.375	93.6925	94.87	174985	94.6155	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20251107	0.78	1.05	0.78	1.04	15632200	1.04	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20251107	7.97	8.11	7.86	7.98	52480	7.98	up	down	incorrect
FFBC.US	First Financial Bancorp	20251107	23.71	24.05	23.51	24.03	403141	23.5767	up	up	correct
FFBW.US	FFBW Inc	20251107	14.05	14.05	14.05	14.05	0	14.05
FFIC.US	Flushing Financial Corporation	20251107	14.63	15.29	14.575	15.26	463997	15.0617	up	up	correct
FFIN.US	First Financial Bankshares Inc	20251107	30.75	31.38	30.68	31.35	530770	31.1614	up	down	incorrect
FFIV.US	F5 Networks Inc	20251107	245.81	246.53	242.03	245.74	957187	245.74	down	down	correct
FFWM.US	First Foundation Inc	20251107	5.31	5.37	5.14	5.15	1327300	5.15	down	up	incorrect
FGBI.US	First Guaranty Bancshares Inc	20251107	5.7	5.855	5.6445	5.7864	4864	5.7748	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20251107	15.18	15.68	14.94	15.25	7700	14.5019	up	up	correct
FGEN.US	FibroGen Inc	20251107	11	11.39	11	11.03	22692	11.03	up	up	correct
FHB.US	First Hawaiian Inc	20251107	24.29	24.8	24.195	24.79	956887	24.2798	up	up	correct
FHN.US	PF	20251107	18.55	18.55	18.395	18.41	2197	18.1115	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20251107	4.04	4.43	3.86	4.36	165658	4.36	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20251107	31.65	32.54	31.38	32.49	852673	31.6341	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20251107	18.596	19.65	18.23	19.23	19096	19.23	up	up	correct
FISI.US	Financial Institutions Inc	20251107	29.03	29.34	28.8	29.33	193432	29.0524	up	up	correct
FISV.US	Fiserv Inc	20251107	60.95	63.84	60.95	63.7	14163900	63.7	up	up	correct
FITB.US	Fifth Third Bancorp	20251107	42.4	42.93	42.085	42.87	9136060	42.5092	up	up	correct
FITBI.US	Fifth Third Bancorp	20251107	25.54	25.5499	25.47	25.53	20642	25.0288	down	down	correct
FITBO.US	Fifth Third Bancorp	20251107	20.36	20.36	20.18	20.27	13000	19.9512	down	down	correct
FITBP.US	Fifth Third Bancorp	20251107	25	25	24.74	24.86	11000	24.4861	down	down	correct
FIVE.US	Five Below Inc	20251107	147.57	153.11	145	152.28	1129344	152.28	up	up	correct
FIVN.US	Five9 Inc	20251107	21.46	21.88	17.97	19.84	12902160	19.84	down	down	correct
FIZZ.US	National Beverage Corp	20251107	32.89	33.485	32.69	32.91	409420	32.91	up	up	correct
FKWL.US	Franklin Wireless Corp	20251107	5.02	5.04	4.98	5.04	8600	5.0011	up	down	incorrect
FLEX.US	Flex Ltd	20251107	62.29	62.71	60.79	62.64	4796809	62.64	up	up	correct
FLGC.US	Flora Growth Corp	20251107	8.05	8.3096	7.3	8.01	14649	8.01	down	down	correct
FLGT.US	Fulgent Genetics Inc	20251107	24.04	27.36	23.68	26.36	812900	26.36	up	up	correct
FLL.US	Full House Resorts Inc	20251107	2.59	2.68	2.46	2.63	181358	2.63	up	down	incorrect
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251107	19.01	21.06	17.68	20.79	6457800	20.79	up	up	correct
FLNT.US	Fluent Inc	20251107	1.96	2.059	1.94	1.94	6235	1.94	down	up	incorrect
FLUX.US	Flux Power Holdings Inc	20251107	2.395	2.41	2.125	2.23	910200	2.23	down	up	incorrect
FLWS.US	1	20251107	3.41	3.5	3.35	3.49	679665	3.49	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20251107	25.47	25.54	25.455	25.54	1500	24.7055	up	up	correct
FLXS.US	Flexsteel Industries Inc	20251107	34.78	34.91	34.5	34.61	25011	34.4404	down	down	correct
FLYW.US	Flywire Corporation	20251107	13.41	13.62	13.055	13.56	2655712	13.56	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20251107	24.28	24.59	24.13	24.47	13456	24.2543	up	up	correct
FMBH.US	First Mid Bancshares Inc	20251107	36.54	37.005	36.39	36.82	50374	36.3611	up	down	incorrect
FMNB.US	Farmers National Banc Corp	20251107	13.31	13.32	13.04	13.14	312577	12.8244	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20251107	14	14.1	14	14.08	1300	14.08	up	up	correct
FNKO.US	Funko Inc	20251107	3.4	3.84	3.22	3.33	2801189	3.33	down	down	correct
FNLC.US	The First Bancorp Inc	20251107	25.11	25.495	24.92	25.25	10844	24.911	up	up	correct
FNWB.US	First Northwest Bancorp	20251107	9.08	9.28	8.9003	9.08	14760	9.08
FNWD.US	Finward Bancorp Common Stock	20251107	33.24	33.74	33.19	33.46	5000	33.3553	up	down	incorrect
FOLD.US	Amicus Therapeutics Inc	20251107	8.88	8.98	8.69	8.87	3896176	8.87	down	down	correct
FONR.US	FONAR Corporation	20251107	14.8	14.8	14.67	14.7	14400	14.7	down	down	correct
FORA.US	Forian Inc	20251107	2.187	2.2	2.14	2.15	20647	2.15	down	down	correct
FORD.US	Forward Industries Inc	20251107	9.5	10.53	9.08	10.37	967972	10.37	up	up	correct
FORM.US	FormFactor Inc	20251107	53.26	53.26	51.31	52.25	1406184	52.25	down	down	correct
FORR.US	Forrester Research Inc	20251107	7.5	7.71	7.39	7.52	136546	7.52	up	down	incorrect
FOSL.US	Fossil Group Inc	20251107	1.8	1.95	1.79	1.9	681684	1.9	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251107	17	17.09	17	17.09	1300	16.6504	up	down	incorrect
FOX.US	Fox Corporation	20251107	59.32	59.98	58.86	59.48	2228600	59.162	up	up	correct
FOXA.US	Fox Corporation	20251107	65.55	66.64	65.16	65.97	4029900	65.648	up	up	correct
FOXF.US	Fox Factory Holding Corp	20251107	16.69	17.235	16.04	16.37	3295896	16.37	down	down	correct
FPAY.US	FlexShopper Inc	20251107	0.007	0.007	0.007	0.007	11578	0.007
FRAF.US	Franklin Financial Services Corporation	20251107	46.12	46.3	45.67	46.06	11700	45.7388	down	down	correct
FRBA.US	First Bank	20251107	15.77	15.9	15.6301	15.76	26771	15.677	down	up	incorrect
FRHC.US	Freedom Holding Corp	20251107	135.3	142.6	130	141.88	438800	141.88	up	up	correct
FRME.US	First Merchants Corporation	20251107	35.63	36.02	35.305	36.02	181787	35.342	up	up	correct
FROG.US	JFrog Ltd	20251107	56.41	60.68	53.5	60	7763600	60	up	up	correct
FROPX.US	FROPX	20251107	16.83	16.83	16.83	16.83	0	15.9963
FRPH.US	FRP Holdings Inc	20251107	22.89	23.81	22.89	23.29	109737	23.29	up	up	correct
FRPT.US	Freshpet Inc	20251107	56	56.78	54.185	55.24	1161958	55.24	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20251107	10.72	11.21	10.66	11.19	5149954	11.19	up	up	correct
FRST.US	Primis Financial Corp	20251107	10.67	10.87	10.61	10.82	63978	10.7428	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251107	2.2	2.31	2.1604	2.2	7003	6.6
FSBC.US	Five Star Bancorp	20251107	34.48	35.17	34.28	34.41	43273	34.1929	down	down	correct
FSBW.US	FS Bancorp Inc	20251107	37.9	41.21	37.7314	41.04	50148	40.7639	up	up	correct
FSEA.US	First Seacoast Bancorp	20251107	11.5	11.5	11.5	11.5	0	11.5
FSFG.US	First Savings Financial Group Inc	20251107	29.21	29.92	29.21	29.92	8520	29.7748	up	up	correct
FSLR.US	First Solar Inc	20251107	262.08	268.356	254.51	267.64	2513339	267.64	up	down	incorrect
FSTR.US	L.B. Foster Company	20251107	27.24	27.39	26.16	27.1	33687	27.1	down	down	correct
FSV.US	FirstService Corporation	20251107	153.62	154.7	151.33	151.41	227798	151.1429	down	up	incorrect
FTCI.US	FTC Solar Inc	20251107	8	8.38	7.75	8.27	17854	8.27	up	down	incorrect
FTDR.US	Frontdoor Inc	20251107	49.54	50.93	48.65	50.42	1016323	50.42	up	up	correct
FTEK.US	Fuel Tech Inc	20251107	2.07	2.2	1.82	2.11	521163	2.11	up	up	correct
FTFT.US	Future FinTech Group Inc	20251107	1.34	1.4	1.3	1.4	6125	5.6	up	up	correct
FTHM.US	Fathom Holdings Inc	20251107	1.18	1.28	1.15	1.25	156358	1.25	up	up	correct
FTNT.US	Fortinet Inc	20251107	79.775	81.98	79.55	81.79	7152628	81.79	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20251107	7.55	7.71	7.27	7.63	527300	7.63	up	up	correct
FULT.US	Fulton Financial Corporation	20251107	17.36	17.64	17.19	17.63	1274065	17.46	up	up	correct
FULTP.US	Fulton Financial Corporation	20251107	19.37	19.76	19.37	19.57	3400	19.243	up	up	correct
FUNC.US	First United Corporation	20251107	35.46	35.77	35.25	35.48	11539	35.2463	up	up	correct
FUND.US	Sprott Focus Trust Inc	20251107	8.15	8.19	8.14	8.17	8200	7.9949	up	up	correct
FUSB.US	First US Bancshares Inc	20251107	13.208	13.21	13.2	13.2	3462	13.1353	down	down	correct
FUTU.US	Futu Holdings Limited	20251107	180.39	185.64	176.3	185.34	1330017	185.34	up	up	correct
FVCB.US	FVCBankcorp Inc	20251107	12.27	12.49	12.18	12.3	11889	12.2505	up	up	correct
FWONA.US	Formula One Group	20251107	93.43	93.73	91	92.25	87400	92.25	down	down	correct
FWONK.US	Formula One Group	20251107	102.95	103.375	100.22	102	1899600	102	down	down	correct
FWRD.US	Forward Air Corporation	20251107	20.67	21.43	19.87	20.91	1222197	20.91	up	down	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251107	17.29	17.52	17.04	17.19	1070229	17.19	down	down	correct
FXNC.US	First National Corporation	20251107	23.13	23.13	22.86	22.86	10072	22.5599	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20251107	37.8	37.86	37.76	37.85	2327190	37.85	up	up	correct
GABC.US	German American Bancorp Inc	20251107	39.37	39.79	39.33	39.67	78039	39.1032	up	up	correct
GAIA.US	Gaia Inc	20251107	4.27	4.29	4.165	4.22	25178	4.22	down	down	correct
GAIN.US	Gladstone Investment Corporation	20251107	13.96	14.03	13.83	13.99	101900	13.6695	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251107	23.88	24.09	23.76	23.94	4500	23.94	up	up	correct
GALT.US	Galectin Therapeutics Inc	20251107	5.6	5.71	5.05	5.2	500500	5.2	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251107	6.65	6.68	6.465	6.65	633206	6.65
GAME.US	Engine Media Holdings Inc. Common Stock	20251107	0.522	0.58	0.51	0.572	1858900	0.572	up	up	correct
GANX.US	Gain Therapeutics Inc	20251107	1.91	1.97	1.82	1.96	855042	1.96	up	up	correct
GASS.US	StealthGas Inc	20251107	6.75	6.8	6.73	6.78	44761	6.78	up	up	correct
GBCI.US	Glacier Bancorp Inc	20251107	41.09	42.62	40.73	42.6	744500	42.2727	up	up	correct
GBDC.US	Golub Capital BDC Inc	20251107	13.73	13.88	13.695	13.88	1174648	13.4993	up	up	correct
GBIO.US	Generation Bio Co	20251107	5.03	5.12	4.93	5.11	41771	5.11	up	down	incorrect
GBLI.US	Global Indemnity Group LLC	20251107	28.93	29	28.75	28.75	5500	28.388	down	up	incorrect
GBNY.US	Generations Bancorp NY Inc	20251107	16.96	17	16.95	17	1100	17	up	up	correct
GCBC.US	Greene County Bancorp Inc	20251107	22.36	22.53	22.05	22.45	10334	22.2539	up	up	correct
GCMG.US	GCM Grosvenor Inc	20251107	11.69	11.72	11.61	11.7	1022800	11.4522	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20251107	0.1511	0.2227	0.13	0.199	33048	0.199	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20251107	22.68	22.68	22.68	22.68	0	22.3837
GDEN.US	Golden Entertainment Inc	20251107	28.25	30.2	28.25	29.23	1983786	28.9657	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20251107	21.15	21.5	20.9005	21.4286	3329	21.4286	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20251107	0.0223	0.0223	0.022	0.022	3000	0.022	down	down	correct
GDRX.US	GoodRx Holdings Inc	20251107	3.1	3.13	2.955	3.11	3483135	3.11	up	up	correct
GDS.US	GDS Holdings Limited	20251107	32.97	33.49	32.18	32.84	1676064	32.84	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20251107	8.68	8.96	8.68	8.82	996500	8.82	up	up	correct
GECC.US	Great Elm Capital Corporation	20251107	7.57	7.76	7.52	7.74	86338	7.369	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251107	25.255	25.255	25.197	25.255	300	24.8847
GEG.US	Great Elm Group Inc	20251107	2.4	2.46	2.4	2.46	5900	2.46	up	down	incorrect
GENC.US	Gencor Industries Inc	20251107	13.66	13.9	13.6	13.6	17254	13.6	down	down	correct
GEOS.US	Geospace Technologies Corporation	20251107	25.67	26.53	24.01	25.99	192136	25.99	up	down	incorrect
GERN.US	Geron Corporation	20251107	1.07	1.09	1.04	1.07	12141820	1.07
GEVO.US	Gevo Inc	20251107	2.03	2.2	1.95	2.19	4942731	2.19	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251107	0.85	0.862	0.81	0.857	374400	0.857	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20251107	0.1001	0.158	0.1001	0.1001	501	0.1001
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251107	34.11	34.175	32.635	34.08	2732792	34.08	down	up	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20251107	56.27	57.49	53.39	55.49	3212100	54.8673	down	down	correct
GH.US	Guardant Health Inc	20251107	95.08	96.77	92.54	96.72	2745617	96.72	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20251107	13.24	13.66	12.445	13.5	298867	13.5	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20251107	11.77	11.8323	11.75	11.78	1001312	11.78	up	up	correct
GIGGU.US	GigCapital4 Inc	20251107	11.3	11.35	11.23	11.23	1000	11.23	down	down	correct
GIGGW.US	GigCapital4 Inc	20251107	0.775	0.88	0.75	0.79	40971	0.79	up	up	correct
GIGM.US	GigaMedia Limited	20251107	1.6096	1.6096	1.58	1.59	5398	1.59	down	down	correct
GIII.US	G	20251107	27.52	27.845	27.195	27.62	320606	27.5321	up	up	correct
GILD.US	Gilead Sciences Inc	20251107	123.89	124	117.54	118.84	9065913	118.0602	down	up	incorrect
GILT.US	Gilat Satellite Networks Ltd	20251107	12.23	12.45	12.07	12.4	811800	12.4	up	down	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20251107	1.06	1.1242	1.04	1.04	56553	1.04	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20251107	0.0514	0.0514	0.0514	0.0514	526	0.0514
GIREX.US	Griffin Institutional Access Real Estate	20251107	24.49	24.49	24.49	24.49	0	24.1708
GLAD.US	Gladstone Capital Corporation	20251107	19.22	19.22	18.93	19.15	120300	18.5772	down	down	correct
GLBE.US	Global	20251107	35.4	36.46	35.025	36.43	1324269	36.43	up	up	correct
GLBS.US	Globus Maritime Limited	20251107	1.18	1.2	1.18	1.19	20800	1.19	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20251107	4.52	4.5991	4.51	4.55	12584	4.55	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20251107	12.04	12.32	11.86	12.25	454459	12.25	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20251107	1.2	1.22	1.157	1.205	194481	1.205	up	up	correct
GLNG.US	Golar LNG Limited	20251107	38.84	39	38.1	38.42	1775368	38.1697	down	down	correct
GLPG.US	Galapagos NV	20251107	31.91	31.97	30.98	31.53	200896	31.53	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20251107	44.2	44.96	44.18	44.95	1809383	44.1302	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20251107	12.71	13.07	12.425	12.97	159069	12.97	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251107	24.02	24.02	24.02	24.02	0	23.7068
GLSI.US	Greenwich LifeSciences Inc	20251107	8.12	8.85	7.88	8.66	104292	8.66	up	up	correct
GLTO.US	Galecto Inc	20251107	5.07	5.4752	4.95	4.95	41168	4.95	down	up	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251107	12.73	13.365	11.9	12.31	730414	12.31	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20251107	0.35	0.35	0.35	0.35	0	0.35
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251107	0.065	0.065	0.057	0.057	200	0.057	down	down	correct
GNFT.US	Genfit SA	20251107	3.92	3.92	3.77	3.89	13565	3.89	down	down	correct
GNLN.US	Greenlane Holdings Inc	20251107	3.2	3.202	2.94	3.04	53800	3.04	down	down	correct
GNPX.US	Genprex Inc	20251107	4.71	4.755	4.16	4.21	230577	4.21	down	down	correct
GNSS.US	Genasys Inc	20251107	2.37	2.435	2.34	2.38	91616	2.38	up	up	correct
GNTX.US	Gentex Corporation	20251107	23.06	23.51	23.0003	23.48	2266580	23.3649	up	up	correct
GO.US	Grocery Outlet Holding Corp	20251107	12.26	12.66	12.08	12.15	3624600	12.15	down	down	correct
GOCO.US	GoHealth Inc	20251107	3.51	3.51	3.32	3.39	41668	3.39	down	down	correct
GOGO.US	Gogo Inc	20251107	7.54	7.815	7.3547	7.645	1904170	7.645	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20251107	10.66	10.99	10.61	10.95	624246	10.5673	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20251107	22.302	22.302	22.302	22.302	600	21.7671
GOOG.US	Alphabet Inc	20251107	284.21	284.5	275.74	279.7	21991100	279.5176	down	up	incorrect
GOOGL.US	Alphabet Inc	20251107	283.205	283.78	275.19	278.83	34479594	278.6477	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20251107	2.3	2.41	2.205	2.36	2091500	2.36	up	up	correct
GOVX.US	GeoVax Labs Inc	20251107	0.513	0.538	0.49	0.514	21148	12.85	up	up	correct
GP.US	GreenPower Motor Company Inc	20251107	1.55	1.72	1.55	1.67	22600	1.67	up	down	incorrect
GPRE.US	Green Plains Inc	20251107	9.51	10.15	9.42	10.11	2489856	10.11	up	up	correct
GPRO.US	GoPro Inc	20251107	1.595	1.61	1.45	1.53	9183590	1.53	down	down	correct
GRBK.US	Green Brick Partners Inc	20251107	62.44	63.22	61.84	62.71	127800	62.71	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20251107	1.41	1.53	1.35	1.51	16206300	1.51	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251107	16.346	17	16.346	17	7700	16.5857	up	up	correct
GRFS.US	Grifols S.A	20251107	8.361	8.465	8.23	8.44	1326689	8.44	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251107	25.13	25.13	25.13	25.13	0	24.8021
GRIN.US	Grindrod Shipping Holdings Ltd	20251107	26.72	26.982	26.66	26.982	193400	26.9648	up	up	correct
GRMN.US	Garmin Ltd	20251107	203.75	203.75	198.2	201.16	1138500	200.3011	down	down	correct
GRNQ.US	Greenpro Capital Corp	20251107	1.625	1.6516	1.53	1.576	29158	1.576	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251107	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20251107	2.4386	2.4386	2.36	2.36	33783	2.3322	down	down	correct
GRPN.US	Groupon Inc	20251107	17.76	19.4	17.21	17.95	3186000	17.95	up	up	correct
GRTX.US	Galera Therapeutics Inc	20251107	0.023	0.024	0.023	0.024	13200	0.024	up	up	correct
GRVY.US	Gravity Co. Ltd	20251107	58.15	59.95	57.81	58.98	19843	58.98	up	up	correct
GRWG.US	GrowGeneration Corp	20251107	1.63	1.79	1.58	1.77	1726021	1.77	up	down	incorrect
GSBC.US	Great Southern Bancorp Inc	20251107	57.15	57.78	56.625	57.18	32737	56.7874	up	down	incorrect
GSHD.US	Goosehead Insurance Inc	20251107	67.98	69.845	67.61	69.55	423289	69.55	up	up	correct
GSIT.US	GSI Technology Inc	20251107	8.06	8.63	7.9	8.63	1269972	8.63	up	up	correct
GSM.US	Ferroglobe PLC	20251107	4.1	4.185	3.78	3.93	2204044	3.9182	down	down	correct
GSRDX.US	GSRDX	20251107	7.43	7.43	7.43	7.43	0	7.2802
GSREX.US	GSREX	20251107	7.43	7.43	7.43	7.43	0	7.294
GSRHX.US	GSRHX	20251107	7.89	7.89	7.89	7.89	0	7.7354
GSRJX.US	GSRJX	20251107	7.44	7.44	7.44	7.44	0	7.2952
GSRQX.US	GSRQX	20251107	7.59	7.59	7.59	7.59	0	7.4402
GT.US	The Goodyear Tire & Rubber Company	20251107	7.74	7.77	7.5	7.57	7190200	7.57	down	down	correct
GTBP.US	GT Biopharma Inc	20251107	0.545	0.62	0.54	0.62	381300	0.62	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20251107	0.93	1.01	0.923	0.999	198600	0.999	up	up	correct
GTIM.US	Good Times Restaurants Inc	20251107	1.31	1.33	1.26	1.325	47451	1.325	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251107	44.96	45.748	44.01	45.55	3056200	45.55	up	up	correct
GTX.US	Garrett Motion Inc	20251107	17.23	17.66	17.13	17.55	2953200	17.3964	up	up	correct
GURE.US	Gulf Resources Inc	20251107	4.46	4.46	4.13	4.28	25248	4.28	down	down	correct
GWRS.US	Global Water Resources Inc	20251107	10.17	10.17	10	10	69671	9.8908	down	down	correct
GYRO.US	Gyrodyne LLC	20251107	9.6	9.8	9.6	9.6	11000	9.6
HAFC.US	Hanmi Financial Corporation	20251107	26.44	26.7955	26.1969	26.59	107973	26.325	up	down	incorrect
HAIN.US	The Hain Celestial Group Inc	20251107	1.12	1.22	1.01	1.2	4341001	1.2	up	up	correct
HALL.US	Hallmark Financial Services Inc	20251107	0.0535	0.0535	0.0535	0.0535	0	0.0535
HALO.US	Halozyme Therapeutics Inc	20251107	69.02	70	67.52	68.24	11659700	68.24	down	down	correct
HAS.US	Hasbro Inc	20251107	76.66	77.19	76.09	76.57	1736400	75.3456	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20251107	15.385	15.69	15.3099	15.69	27999051	15.553	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20251107	23.14	23.25	22.95	23.235	5000	22.5218	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20251107	17.87	17.9168	17.815	17.85	23078	17.5594	down	up	incorrect
HBCP.US	Home Bancorp Inc	20251107	53.51	54	53.14	53.83	18503	53.5653	up	up	correct
HBIO.US	Harvard Bioscience Inc	20251107	0.515	0.5525	0.4854	0.5431	2101750	0.5431	up	up	correct
HBNC.US	Horizon Bancorp Inc	20251107	15.84	16.01	15.72	16	228449	15.8491	up	up	correct
HBT.US	HBT Financial Inc	20251107	23.64	24.01	23.57	24.01	21700	23.8229	up	up	correct
HCAT.US	Health Catalyst Inc	20251107	2.94	2.95	2.8	2.83	484509	2.83	down	down	correct
HCKT.US	The Hackett Group Inc	20251107	18.71	18.7673	18.44	18.57	349795	18.4582	down	down	correct
HCM.US	HUTCHMED (China) Limited	20251107	15.14	15.14	14.88	14.95	14245	14.95	down	down	correct
HCSG.US	Healthcare Services Group Inc	20251107	17.51	17.71	17.14	17.26	590255	17.26	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251107	2.61	2.8	2.55	2.78	2562	166.8	up	down	incorrect
HCWB.US	HCW Biologics Inc. Common Stock	20251107	3.34	3.5929	2.87	3.02	43680	3.02	down	down	correct
HDSN.US	Hudson Technologies Inc	20251107	6.72	6.94	6.4465	6.85	1011636	6.85	up	up	correct
HELE.US	Helen of Troy Limited	20251107	19.2	19.6	19.02	19.4	626946	19.4	up	down	incorrect
HEPS.US	D	20251107	2.31	2.34	2.28	2.31	188756	2.31
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251107	15.62	15.96	15.62	15.96	1573	15.8418	up	up	correct
HFFG.US	HF Foods Group Inc	20251107	2.37	2.41	2.335	2.38	79218	2.38	up	up	correct
HFWA.US	Heritage Financial Corporation	20251107	22.05	22.3	21.89	22.06	211463	21.8563	up	up	correct
HGBL.US	Heritage Global Inc	20251107	1.41	1.41	1.24	1.3	403100	1.3	down	down	correct
HIFS.US	Hingham Institution for Savings	20251107	287.6	290	283.18	288.15	64684	286.7395	up	down	incorrect
HIHO.US	Highway Holdings Limited	20251107	1.45	1.46	1.4301	1.46	3939	1.46	up	up	correct
HIMX.US	Himax Technologies Inc	20251107	7.83	8.14	7.69	8.14	1405249	8.14	up	up	correct
HITI.US	High Tide Inc. Common Shares	20251107	2.85	2.98	2.83	2.96	472088	2.96	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251107	4.48	4.74	4.44	4.7	21507529	4.7	up	up	correct
HLIT.US	Harmonic Inc	20251107	10.07	10.19	9.92	10.01	700145	10.01	down	down	correct
HLMN.US	Hillman Solutions Corp	20251107	8.73	8.83	8.56	8.76	964697	8.76	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20251107	127.06	131.53	125.42	131.04	733098	130.5108	up	up	correct
HNNA.US	Hennessy Advisors Inc	20251107	9.715	9.9599	9.7026	9.95	3659	9.6688	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251107	24.875	24.875	24.875	24.875	0	24.5718
HNRG.US	Hallador Energy Company	20251107	20.15	20.2415	19.334	19.67	387845	19.67	down	down	correct
HNST.US	The Honest Company Inc	20251107	2.33	2.71	2.305	2.665	13176060	2.665	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20251107	9.12	9.56	8.97	9.46	42168	9.3581	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20251107	0.4206	0.4206	0.4206	0.4206	748	0.4206
HOLX.US	Hologic Inc	20251107	74.17	74.19	74.07	74.1	4739604	74.1	down	down	correct
HON.US	Honeywell International Inc	20251107	196.05	196.44	193.7	194.07	3706900	191.9615	down	down	correct
HONE.US	HarborOne Bancorp Inc	20251107	12.1	12.1	12.1	12.1	0	12.1
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251107	123.766	132.2	120.7	130.36	44897800	130.36	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20251107	0.875	0.888	0.875	0.888	2100	0.888	up	up	correct
HOPE.US	Hope Bancorp Inc	20251107	10.36	10.46	10.27	10.46	707174	10.3435	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20251107	1.26	1.26	1.18	1.23	295400	1.23	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20251107	1.18	1.19	1.07	1.15	748809	1.15	down	down	correct
HPK.US	HighPeak Energy Inc	20251107	5.36	5.9	5.32	5.83	680300	5.7952	up	down	incorrect
HQI.US	HireQuest Inc	20251107	10	10	8.77	9.67	11500	9.5538	down	down	correct
HQY.US	HealthEquity Inc	20251107	92.74	93.85	92.11	93.71	534924	93.71	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251107	30.9	32	30.55	31.43	860200	31.43	up	up	correct
HROW.US	Harrow Health Inc	20251107	34	34.08	32.68	33.93	1162600	33.93	down	down	correct
HRTX.US	Heron Therapeutics Inc	20251107	1.11	1.12	1.05	1.1	2315627	1.1	down	up	incorrect
HRZN.US	Horizon Technology Finance Corporation	20251107	6.59	6.7	6.5509	6.67	627211	6.2393	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20251107	5.1	5.7	5.024	5.5	355700	5.5	up	up	correct
HSIC.US	Henry Schein Inc	20251107	70.39	71.9	70.18	71.9	1455591	71.9	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20251107	58.73	58.8	58.71	58.74	265040	58.5902	up	up	correct
HST.US	Host Hotels & Resorts Inc	20251107	17.47	18.14	17.26	17.84	14670400	17.4986	up	up	correct
HSTM.US	HealthStream Inc	20251107	24.78	25.055	24.355	24.65	177983	24.6188	down	down	correct
HTBK.US	Heritage Commerce Corp	20251107	10.47	10.58	10.41	10.58	364078	10.4777	up	up	correct
HTHT.US	Huazhu Group Limited	20251107	40.25	41.085	39.9	41.07	1187382	41.07	up	up	correct
HTLD.US	Heartland Express Inc	20251107	7.61	7.69	7.56	7.63	403639	7.6134	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20251107	3.75	3.89	3.602	3.89	31600	3.89	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20251107	0.02	0.02	0.0124	0.0193	31615	0.0193	down	down	correct
HUBG.US	Hub Group Inc	20251107	34.66	35.76	34.53	35.69	592138	35.5775	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20251107	1.24	1.27	1.17	1.21	38822	1.21	down	down	correct
HUIZ.US	Huize Holding Limited	20251107	3.46	3.46	3.26	3.28	31800	3.28	down	down	correct
HUMA.US	Humacyte Inc	20251107	1.3	1.34	1.22	1.33	5847583	1.33	up	up	correct
HUMAW.US	Humacyte Inc	20251107	0.169	0.18	0.1512	0.17	50051	0.17	up	down	incorrect
HURC.US	Hurco Companies Inc	20251107	16.6	17.275	16.3	16.4	18519	16.4	down	down	correct
HURN.US	Huron Consulting Group Inc	20251107	166.78	168.37	164.465	165.69	236579	165.69	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251107	41.28	45.1891	40.14	44.59	7305224	44.59	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20251107	30.8101	31.47	30.8101	30.91	5065	30.7275	up	up	correct
HWC.US	Hancock Whitney Corporation	20251107	58	58.78	57.43	58.77	1015900	57.913	up	down	incorrect
HWCPZ.US	HWCPZ	20251107	24.071	24.071	23.81	23.854	11700	23.0778	down	up	incorrect
HWKN.US	Hawkins Inc	20251107	125.48	130.19	123.19	127.91	179053	127.5514	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20251107	11.3	11.31	11.2965	11.31	5238	11.31	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20251107	2.24	2.32	2.185	2.22	8900	2.22	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20251107	7.29	7.65	7.07	7.65	785700	7.65	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20251107	11.63	12.285	11.5	12.04	1412397	12.04	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251107	10.25	10.25	10.23	10.25	1708655	10.25
IBCP.US	Independent Bank Corporation	20251107	30.52	30.75	30.4313	30.67	67426	30.8629	up	up	correct
IBEX.US	IBEX Limited	20251107	39.06	40.165	35	36.85	187389	36.85	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20251107	69.01	70.85	67.6	70.54	4294900	70.3776	up	down	incorrect
IBOC.US	International Bancshares Corporation	20251107	67.49	68.095	66	67.18	198590	66.5026	down	up	incorrect
IBRX.US	ImmunityBio Inc	20251107	2.08	2.14	2	2.13	10641800	2.13	up	up	correct
ICCC.US	ImmuCell Corporation	20251107	6.22	6.27	6.06	6.1	7994	6.1	down	down	correct
ICCM.US	Icecure Medical	20251107	0.7014	0.7014	0.66	0.6891	434451	0.6891	down	down	correct
ICFI.US	ICF International Inc	20251107	81.59	82.27	80.195	81.81	214021	81.6758	up	up	correct
ICHR.US	Ichor Holdings Ltd	20251107	14.685	15.025	14.06	14.97	1354096	14.97	up	up	correct
ICLR.US	ICON Public Limited Company	20251107	159.76	159.76	155	159.14	627735	159.14	down	up	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20251107	2.765	2.765	2.745	2.75	1300	2.6238	down	down	correct
ICUI.US	ICU Medical Inc	20251107	145.6	149.48	136	140.16	838675	140.16	down	down	correct
IDCC.US	InterDigital Inc	20251107	375.19	379.87	366.91	370.07	300534	369.2452	down	down	correct
IDN.US	Intellicheck Inc	20251107	4.09	4.4	4	4.32	122724	4.32	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20251107	710.15	716.71	700.2	708.45	409936	708.45	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20251107	29.44	30.45	28.84	30.24	926800	30.24	up	up	correct
IEP.US	Icahn Enterprises L.P	20251107	9.1	9.18	8.73	8.85	1571400	8.3443	down	down	correct
IESC.US	IES Holdings Inc	20251107	392.88	400.05	371.04	399.03	179454	399.03	up	up	correct
IFBD.US	Infobird Co. Ltd	20251107	1.17	1.18	1.13	1.18	10458	1.18	up	up	correct
IFMK.US	iFresh Inc	20251107	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20251107	1.19	1.25	1.16	1.23	25890689	1.23	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20251107	22.14	22.639	21.77	21.93	216726	21.8861	down	down	correct
IHRT.US	iHeartMedia Inc	20251107	4.57	4.7304	4.5089	4.63	1067658	4.63	up	down	incorrect
III.US	Information Services Group Inc	20251107	5.74	5.74	5.23	5.25	565355	5.2091	down	up	incorrect
IIIV.US	i3 Verticals Inc	20251107	29.52	29.8	29.1923	29.49	107711	29.49	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251107	1	1.01	0.95	0.9648	299248	0.9648	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251107	0.38	0.38	0.38	0.38	0	0.38
IKT.US	Inhibikase Therapeutics Inc	20251107	1.47	1.5145	1.39	1.5	76879	1.5	up	up	correct
ILMN.US	Illumina Inc	20251107	120.21	122.08	119.36	121.9	1125600	121.9	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20251107	5.37	5.53	5.31	5.52	206638	5.4706	up	up	correct
IMAB.US	I	20251107	4.03	4.09	3.83	4	797707	4	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251107	10.02	10.02	10.02	10.02	100	10.02
IMCC.US	IM Cannabis Corp	20251107	1.32	1.3367	1.21	1.29	70549	1.29	down	down	correct
IMCR.US	Immunocore Holdings plc	20251107	31.67	33.53	31.48	33.5	334079	33.5	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20251107	73.24	74.94	72.7298	74.03	85436	73.8526	up	up	correct
IMMP.US	Immutep Limited	20251107	1.72	1.736	1.67	1.69	148234	1.69	down	up	incorrect
IMMR.US	Immersion Corporation	20251107	6.83	6.88	6.745	6.86	487579	6.7816	up	up	correct
IMNM.US	Immunome Inc	20251107	15.45	15.8	14.64	15.24	1665400	15.24	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251107	21.8713	21.9099	21.4	21.9099	2610	21.9099	up	down	incorrect
IMRA.US	IMARA Inc	20251107	26.825	28.2283	26.825	28.2283	4173	22.923	up	up	correct
IMRN.US	Immuron Limited	20251107	1.54	1.66	1.4901	1.64	125694	1.64	up	up	correct
IMRX.US	Immuneering Corporation	20251107	6.5	6.95	5.98	6.89	2032050	6.89	up	up	correct
IMTE.US	Integrated Media Technology Limited	20251107	0.831	0.831	0.611	0.732	171100	0.732	down	down	correct
IMTX.US	Immatics N.V	20251107	9.04	9.08	8.69	9.05	355897	9.05	up	up	correct
IMUX.US	Immunic Inc	20251107	0.7	0.73	0.674	0.719	1140600	0.719	up	up	correct
IMVT.US	Immunovant Inc	20251107	23.48	23.66	22.55	23.35	1580600	23.35	down	up	incorrect
IMXI.US	International Money Express Inc	20251107	15.02	15.15	15.01	15.14	557728	15.14	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20251107	1.6	1.75	1.5301	1.55	90098	1.55	down	up	incorrect
INBK.US	First Internet Bancorp	20251107	18.06	18.06	17.3	17.88	67014	17.8271	down	down	correct
INBKZ.US	INBKZ	20251107	24.74	24.74	24.34	24.543	3200	23.5301	down	down	correct
INBX.US	Inhibrx Inc	20251107	79.92	82.22	76.01	80.69	196700	80.69	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251107	1.33	1.35	1.32	1.35	18547	1.35	up	up	correct
INCY.US	Incyte Corporation	20251107	105.5	106.4	103.81	105.98	2019980	105.98	up	up	correct
INDB.US	Independent Bank Corp	20251107	69.33	70.55	68.74	70.48	257385	69.9305	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251107	4.41	4.9	4.22	4.68	6340600	4.68	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20251107	2.61	2.68	2.45	2.54	27100	2.54	down	down	correct
INGN.US	Inogen Inc	20251107	7.07	7.185	6.95	6.99	177681	6.99	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251107	13.65	13.75	13.13	13.23	26200	13.23	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20251107	1.69	1.69	1.56	1.6	136199	1.6	down	up	incorrect
INMB.US	INmune Bio Inc	20251107	1.63	1.65	1.525	1.63	557855	1.63
INMD.US	InMode Ltd	20251107	14.35	14.62	14.3101	14.45	478031	14.45	up	up	correct
INN.US	PF	20251107	20.0853	20.3681	19.94	20.11	1294	19.3443	up	up	correct
INNV.US	InnovAge Holding Corp	20251107	4.79	5.31	4.53	5.29	352298	5.29	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20251107	2.2	2.22	2.03	2.12	1761500	2.12	down	down	correct
INOD.US	Innodata Inc	20251107	65.9	68.2976	61.7	65.1	3227939	65.1	down	down	correct
INOV.US	Inovalon Holdings Inc	20251107	33.7	33.7	33.43	33.652	30000	33.652	down	down	correct
INSE.US	Inspired Entertainment Inc	20251107	8.11	8.18	7.88	8.13	87800	8.13	up	up	correct
INSG.US	Inseego Corp	20251107	14.69	14.95	13	14.26	447200	14.26	down	up	incorrect
INSM.US	Insmed Incorporated	20251107	184.1	189.82	182.53	189.7	2191698	189.7	up	up	correct
INTA.US	Intapp Inc. Common Stock	20251107	38.08	38.77	37.925	38.12	710100	38.12	up	up	correct
INTC.US	Intel Corporation	20251107	37.26	38.27	36.97	38.13	95521438	38.13	up	down	incorrect
INTEU.US	Integral Acquisition Corporation 1 Unit	20251107	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20251107	35.52	36.4	35.52	36.05	5900	36.05	up	up	correct
INTU.US	Intuit Inc	20251107	653.75	654.6093	633.47	648.85	1697871	647.6572	down	down	correct
INTZ.US	Intrusion Inc	20251107	1.66	1.7199	1.6	1.67	269230	1.67	up	up	correct
INVA.US	Innoviva Inc	20251107	20.738	21.095	20.28	20.86	1108026	20.86	up	up	correct
INVE.US	Identiv Inc	20251107	3.85	3.9	3.605	3.78	70939	3.78	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20251107	1.59	1.68	1.55	1.67	4597000	1.67	up	down	incorrect
INVZW.US	Innoviz Technologies Ltd	20251107	0.0441	0.0499	0.0424	0.0499	53548	0.0499	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20251107	0.8007	0.9263	0.781	0.9017	1687926	0.9017	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20251107	73.58	75	72.36	73.55	2332419	73.55	down	down	correct
IOSP.US	Innospec Inc	20251107	73.39	76.61	73.39	76.46	249807	75.5391	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20251107	2.25	2.38	2.08	2.3	29618700	2.3	up	up	correct
IPAR.US	Inter Parfums Inc	20251107	87.63	88.275	86.5	87.38	201530	86.5498	down	down	correct
IPDN.US	Professional Diversity Network Inc	20251107	2.45	2.49	2.19	2.47	378558	2.47	up	up	correct
IPGP.US	IPG Photonics Corporation	20251107	88.81	89.08	85.68	87.94	273783	87.94	down	up	incorrect
IPHA.US	Innate Pharma S.A	20251107	1.78	1.84	1.74	1.7752	6073	1.7752	down	up	incorrect
IPSC.US	Century Therapeutics Inc.	20251107	0.5328	0.535	0.505	0.5348	1161119	0.5348	up	down	incorrect
IPW.US	iPower Inc.	20251107	9.89	10.1	8.4272	9.74	39654	9.74	down	down	correct
IPWR.US	Ideal Power Inc	20251107	4.97	5.04	4.801	5.04	50400	5.04	up	up	correct
IQ.US	iQIYI Inc	20251107	2.14	2.15	2.06	2.14	9028665	2.14
IRBT.US	iRobot Corporation	20251107	2.01	2.23	1.92	2.2	4418333	2.2	up	down	incorrect
IRDM.US	Iridium Communications Inc	20251107	16.75	16.99	16.555	16.78	1697881	16.6456	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20251107	65.11	65.71	58.38	62.38	53464600	62.38	down	up	incorrect
IRIX.US	IRIDEX Corporation	20251107	1.05	1.06	1.04	1.055	42824	1.055	up	up	correct
IRMD.US	IRadimed Corporation	20251107	84.77	84.77	82.85	84.33	43493	83.5642	down	down	correct
IROQ.US	IF Bancorp Inc	20251107	25.83	25.85	25.815	25.815	40869	25.815	down	down	correct
IRTC.US	iRhythm Technologies Inc	20251107	177.68	178.745	171.72	174.6	365527	174.6	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251107	2.06	2.06	1.88	1.92	2026285	1.92	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20251107	0.621	0.6591	0.55	0.6379	214222	0.6379	up	up	correct
ISRG.US	Intuitive Surgical Inc	20251107	543.24	562.65	541.74	560	2712221	560	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20251107	8.77	8.87	8.5799	8.83	190893	8.83	up	up	correct
ISTR.US	Investar Holding Corporation	20251107	23.57	23.931	23.45	23.77	19004	23.6728	up	up	correct
ITIC.US	Investors Title Company	20251107	274.33	280.43	269.505	277.57	28736	268.4341	up	up	correct
ITRI.US	Itron Inc	20251107	105	105.99	101.8	105.29	747506	105.29	up	up	correct
ITRM.US	Iterum Therapeutics plc	20251107	0.584	0.62	0.584	0.605	754800	0.605	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20251107	38.47	38.85	38.03	38.41	121744	37.9673	down	down	correct
IVA.US	Inventiva S.A	20251107	4.215	4.215	3.92	4.01	106864	4.01	down	up	incorrect
IZEA.US	IZEA Worldwide Inc	20251107	4.88	5.23	4.8	5.14	133094	5.14	up	up	correct
JACK.US	Jack in the Box Inc	20251107	15.95	17.11	15.85	17.05	913439	17.05	up	up	correct
JAGX.US	Jaguar Health Inc	20251107	1.7	2.1	1.63	1.78	416600	1.78	up	up	correct
JAKK.US	JAKKS Pacific Inc	20251107	16.71	16.975	16.585	16.78	133824	16.3448	up	up	correct
JAMF.US	Jamf Holding Corp	20251107	12.86	12.88	12.86	12.87	1729856	12.87	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251107	29.14	29.14	24.911	26.48	1750100	26.48	down	up	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20251107	133.2	133.24	128.8	131.16	1041800	131.16	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251107	168.22	171.88	168.05	170.96	947466	170.6185	up	up	correct
JBLU.US	JetBlue Airways Corporation	20251107	4.19	4.55	4.18	4.42	24498920	4.42	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251107	68.3	68.91	67.27	67.62	45273	66.689	down	down	correct
JD.US	JD.com Inc	20251107	31.385	31.9	30.95	31.79	10591300	31.79	up	down	incorrect
JFIN.US	Jiayin Group Inc	20251107	8.8	9.033	8.65	9.02	39640	9.02	up	down	incorrect
JFU.US	9F Inc	20251107	4.47	4.9499	4.45	4.94	7230	4.94	up	up	correct
JG.US	Aurora Mobile Limited	20251107	6.18	6.18	6.06	6.18	3121	6.18
JJSF.US	J & J Snack Foods Corp	20251107	84.05	84.9	81.52	81.84	301703	81.1505	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20251107	162.79	163.76	159.81	160.8	1045500	159.6842	down	down	correct
JOUT.US	Johnson Outdoors Inc	20251107	39.22	40.38	38.65	38.96	39355	38.6708	down	down	correct
JPM.US	PM	20251107	18.77	18.77	18.65	18.7226	67693	18.4606	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20251107	3.22	3.3	3.22	3.26	10854	3.1586	up	up	correct
JRVR.US	James River Group Holdings Ltd	20251107	5.33	5.51	5.26	5.51	438948	5.5018	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251107	18.8	19.09	18.8	19.09	13434	18.7281	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20251107	1.82	1.825	1.6	1.78	543000	1.78	down	up	incorrect
JSPRW.US	Jasper Therapeutics Inc	20251107	0.1375	0.138	0.1128	0.138	5000	0.138	up	up	correct
JVA.US	Coffee Holding Co. Inc	20251107	3.85	3.865	3.66	3.79	30721	3.6916	down	down	correct
JWEL.US	Jowell Global Ltd	20251107	1.56	1.635	1.5	1.51	9200	1.51	down	down	correct
JYNT.US	The Joint Corp	20251107	7.5	8.155	7.5	7.67	90500	7.67	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20251107	0.251	0.26	0.242	0.248	27818	9.92	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251107	0.748	0.7567	0.6965	0.7139	175244	0.7139	down	up	incorrect
KALU.US	Kaiser Aluminum Corporation	20251107	90.9	94.92	90.89	94.53	171005	93.9753	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20251107	10.85	10.885	10.41	10.78	803069	10.78	down	down	correct
KARO.US	Karooooo Ltd	20251107	43.59	44.96	42.96	43.37	60530	43.37	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251107	0.51	0.5475	0.51	0.5335	22528	0.5335	up	up	correct
KBNT.US	Kubient Inc	20251107	0.0003	0.0003	0.0003	0.0003	18471	0.0003
KC.US	Kingsoft Cloud Holdings Limited	20251107	11.42	11.65	11.21	11.62	1094300	11.62	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20251107	26.6	26.67	25.88	25.96	19727500	25.7468	down	down	correct
KE.US	Kimball Electronics Inc	20251107	28.33	28.33	27.05	27.23	172263	27.23	down	down	correct
KELYA.US	Kelly Services Inc	20251107	9.34	9.811	9.26	9.63	484046	9.4681	up	down	incorrect
KELYB.US	Kelly Services Inc	20251107	11.06	11.06	11.06	11.06	0	10.917
KEQU.US	Kewaunee Scientific Corporation	20251107	40.09	42	39.5	41.8	47548	41.8	up	down	incorrect
KFFB.US	Kentucky First Federal Bancorp	20251107	3.76	3.9264	3.76	3.9264	1288	3.9264	up	up	correct
KFRC.US	Kforce Inc	20251107	30.26	30.92	29.97	30.13	335400	29.3074	down	down	correct
KHC.US	The Kraft Heinz Company	20251107	23.9	24.3	23.755	24.28	18904800	23.5061	up	up	correct
KIDS.US	OrthoPediatrics Corp	20251107	16.36	17.07	16.36	17.01	174803	17.01	up	up	correct
KINS.US	Kingstone Companies Inc	20251107	15.21	15.7599	14.3	14.84	280320	14.7445	down	down	correct
KLAC.US	KLA Corporation	20251107	1199.89	1208.3199	1160.12	1193.37	1142100	1189.825	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20251107	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20251107	37.786	38.48	37.17	38.43	300450	38.2578	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20251107	1.45	1.49	1.4	1.47	133482	1.47	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20251107	1.85	1.8556	1.7001	1.75	140057	1.75	down	up	incorrect
KMDA.US	Kamada Ltd	20251107	6.6	6.73	6.55	6.66	55478	6.66	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20251107	1.1	1.11	1.08	1.09	86558	1.09	down	up	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251107	38.55	38.82	37.61	38.37	285414	38.37	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20251107	393.64	400.595	393.64	398.19	239300	397.7458	up	up	correct
KOD.US	Kodiak Sciences Inc	20251107	16.5	17.73	15.8334	17.63	623126	17.63	up	up	correct
KOPN.US	Kopin Corporation	20251107	2.7	2.88	2.64	2.84	3188787	2.84	up	up	correct
KOSS.US	Koss Corporation	20251107	4.45	4.55	4.34	4.5	34300	4.5	up	up	correct
KPLT.US	Katapult Holdings Inc	20251107	10.875	11.1899	10.27	10.48	76006	10.48	down	up	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251107	0.0066	0.0069	0.0062	0.0069	25858	0.0069	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20251107	2.26	2.35	2.26	2.33	11600	2.33	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20251107	5.22	5.28	5.01	5.16	91770	5.16	down	down	correct
KRKR.US	36Kr Holdings Inc	20251107	4.6	5.69	4.6	5.36	21881	5.36	up	up	correct
KRMD.US	Repro Med Systems Inc	20251107	3.96	3.98	3.87	3.9	64459	3.9	down	down	correct
KRNT.US	Kornit Digital Ltd	20251107	12.93	13.38	12.74	13.21	330254	13.21	up	up	correct
KRNY.US	Kearny Financial Corp	20251107	6.37	6.415	6.32	6.39	244111	6.3047	up	up	correct
KROS.US	Keros Therapeutics Inc	20251107	16.24	16.75	15.89	16.2	1327824	16.2	down	down	correct
KRT.US	Karat Packaging Inc	20251107	23.04	23.37	21.25	22.495	223300	21.6289	down	down	correct
KRUS.US	Kura Sushi USA Inc	20251107	55.43	55.76	45.34	48.54	1080649	48.54	down	down	correct
KRYS.US	Krystal Biotech Inc	20251107	200.08	200.08	192.52	197.93	261802	197.93	down	down	correct
KTCC.US	Key Tronic Corporation	20251107	2.871	2.98	2.84	2.92	22990	2.92	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251107	70.3	78.35	68.65	77.88	5152155	77.88	up	down	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20251107	0.696	0.71	0.651	0.69	110600	0.69	down	down	correct
KURA.US	Kura Oncology Inc	20251107	10.02	10.05	9.452	9.86	1573210	9.86	down	down	correct
KVHI.US	KVH Industries Inc	20251107	5.6	5.76	5.45	5.51	52165	5.51	down	down	correct
KXIN.US	Kaixin Auto Holdings	20251107	1.75	1.8	1.73	1.76	93897	52.8	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20251107	60.29	60.29	56.75	58.66	600000	58.66	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20251107	7.48	7.48	7.18	7.33	22600	7.33	down	up	incorrect
KZR.US	Kezar Life Sciences Inc	20251107	6.1	6.14	5.99	6.04	66754	6.04	down	down	correct
LAKE.US	Lakeland Industries Inc	20251107	15.88	16.11	15.685	15.94	92110	15.9097	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20251107	120.54	127.5	120.54	126.35	1249568	124.5636	up	up	correct
LAND.US	Gladstone Land Corporation	20251107	9.33	9.43	9.27	9.39	389500	9.2115	up	up	correct
LANDM.US	Gladstone Land Corporation	20251107	24.85	24.9	24.85	24.9	19600	24.6931	up	up	correct
LANDO.US	Gladstone Land Corporation	20251107	19.878	20	19.72	19.799	11200	19.3004	down	up	incorrect
LARAX.US	LARAX	20251107	8.67	8.67	8.67	8.67	0	8.4799
LARK.US	Landmark Bancorp Inc	20251107	25.73	26	25.73	25.87	6720	24.2509	up	up	correct
LASR.US	nLIGHT Inc	20251107	34.765	36.59	32.28	34.16	2393363	34.16	down	down	correct
LAUR.US	Laureate Education Inc	20251107	30.3	30.84	30.19	30.39	990388	30.39	up	up	correct
LAZR.US	Luminar Technologies Inc	20251107	1.165	1.275	1.13	1.25	4454010	1.25	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20251107	49.86	50.43	49.07	50.43	94554	50.43	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20251107	49.99	50.76	49.305	50.73	789769	50.73	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20251107	24.595	24.75	24.405	24.67	5400	24.2291	up	down	incorrect
LBTYA.US	Liberty Global plc	20251107	10.64	10.725	10.57	10.71	1556425	10.71	up	down	incorrect
LBTYB.US	Liberty Global plc	20251107	10.3	10.3	10.3	10.3	400	10.3
LBTYK.US	Liberty Global plc	20251107	10.82	10.92	10.76	10.85	674117	10.85	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20251107	29.16	29.43	28.97	29.43	31421	29.3996	up	down	incorrect
LCID.US	Lucid Group Inc. Common Stock	20251107	17.75	18	16.9	17.28	17252900	17.28	down	up	incorrect
LCNB.US	LCNB Corp	20251107	15.5	15.86	15.5	15.55	12047	15.1359	up	up	correct
LCRDX.US	LCRDX	20251107	8.68	8.68	8.68	8.68	0	8.4068
LCRUX.US	LCRUX	20251107	8.68	8.68	8.68	8.68	0	8.49
LCUT.US	Lifetime Brands Inc	20251107	3.05	3.19	3.02	3.06	18269	3.0218	up	up	correct
LE.US	Lands' End Inc	20251107	15.81	16.455	15.39	16.13	123380	16.13	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20251107	226.84	228.12	224.465	226.89	304388	226.1535	up	up	correct
LEDS.US	SemiLEDs Corporation	20251107	2.88	2.88	2.4901	2.65	62389	2.65	down	up	incorrect
LEE.US	Lee Enterprises Incorporated	20251107	3.9	4.255	3.9	3.95	3734	3.95	up	up	correct
LEGH.US	Legacy Housing Corporation	20251107	22.75	22.7875	22.005	22.22	129998	22.22	down	down	correct
LEGN.US	Legend Biotech Corporation	20251107	32.1	32.14	31.02	31.8	1058900	31.8	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251107	46.13	46.13	46.13	46.13	0	45.5244
LESL.US	Leslie's Inc	20251107	3.01	3.1899	2.9	3.12	149310	3.12	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20251107	1.08	1.08	1	1.04	166900	1.04	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20251107	0.0391	0.0448	0.035	0.0448	17547	0.0448	up	up	correct
LFMD.US	LifeMD Inc	20251107	5.2	5.3	4.93	5.24	1660602	5.24	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251107	23.99	23.99	23.75	23.85	1900	23.2817	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20251107	6.37	6.37	5.87	6.29	4308443	6.29	down	up	incorrect
LFUS.US	Littelfuse Inc	20251107	239.64	242.94	235	242.94	189250	241.6596	up	up	correct
LFVN.US	LifeVantage Corporation	20251107	6.75	7.43	6.6	7.4	392100	7.2804	up	up	correct
LGHL.US	Lion Group Holding Ltd	20251107	0.798	0.818	0.76	0.81	4415	10.53	up	down	incorrect
LGIH.US	LGI Homes Inc	20251107	46.05	47.121	45.315	46.73	296870	46.73	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251107	205.45	207.25	201.87	202.48	209200	202.48	down	up	incorrect
LGO.US	Largo Resources Ltd	20251107	1.11	1.11	1.035	1.09	862369	1.09	down	down	correct
LGVN.US	Longeveron Inc	20251107	0.763	0.784	0.737	0.737	335900	0.737	down	down	correct
LI.US	Li Auto Inc	20251107	19.84	20	19.63	19.99	2690356	19.99	up	down	incorrect
LIDR.US	Aeye Inc	20251107	2.17	2.415	2.11	2.4	2544610	2.4	up	up	correct
LIDRW.US	AEye Inc	20251107	0.0921	0.1457	0.0921	0.1413	71509	0.1413	up	down	incorrect
LILA.US	Liberty Latin America Ltd	20251107	8.46	8.59	7.85	7.86	443465	7.86	down	down	correct
LILAK.US	Liberty Latin America Ltd	20251107	8.59	8.86	7.93	7.95	1257825	7.95	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20251107	17.8	18.09	17.6	17.8	409730	17.8
LIND.US	Lindblad Expeditions Holdings Inc	20251107	12.05	12.48	11.96	12.13	371064	12.13	up	up	correct
LINK.US	Interlink Electronics Inc	20251107	5.02	5.24	4.629	5.08	80500	5.08	up	up	correct
LIQT.US	LiqTech International Inc	20251107	2.1944	2.2455	2.09	2.2455	4637	2.2455	up	up	correct
LITE.US	Lumentum Holdings Inc	20251107	233.64	243.75	227.12	240.11	5621250	240.11	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251107	3.21	3.68	3.1	3.58	1337300	3.58	up	up	correct
LIVE.US	Live Ventures Incorporated	20251107	13.78	13.78	12.79	13.32	4300	13.32	down	down	correct
LIVN.US	LivaNova PLC	20251107	49.73	51.9725	49.73	50.45	661926	50.45	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251107	4.29	4.39	4.11	4.25	50980	4.25	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251107	0.084	0.088	0.058	0.072	80300	0.072	down	down	correct
LKFN.US	Lakeland Financial Corporation	20251107	57.4	57.94	56.98	57.89	110835	57.3953	up	up	correct
LKQ.US	LKQ Corporation	20251107	30	30.405	29.7645	30.37	2575280	30.0622	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20251107	83.03	89.01	81.57	86.82	275972	86.62	up	down	incorrect
LMB.US	Limbach Holdings Inc	20251107	79.31	80.975	75.85	78.32	262230	78.32	down	up	incorrect
LMFA.US	LM Funding America Inc	20251107	1.03	1.28	1.02	1.26	1785200	1.26	up	up	correct
LMNR.US	Limoneira Company	20251107	13.82	14.045	13.652	13.89	70540	13.8061	up	up	correct
LNSR.US	LENSAR Inc	20251107	11.44	11.5408	10.53	10.6	164809	10.6	down	down	correct
LNT.US	Alliant Energy Corporation	20251107	66.78	68.24	65.78	67.34	5146362	66.7969	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20251107	54.34	54.34	50.725	51.07	1757300	51.07	down	up	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20251107	4.93	4.93	4.86	4.919	8873	4.7986	down	down	correct
LOB.US	Live Oak Bancshares Inc	20251107	31.42	32.64	31.1	32.61	299500	32.5532	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20251107	10.34	10.59	10.34	10.45	367600	10.45	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20251107	7.27	7.63	7.2	7.4	50500	7.4	up	up	correct
LOGI.US	Logitech International S.A	20251107	119.69	120.49	117.675	120.4	570386	120.4	up	up	correct
LOOP.US	Loop Industries Inc	20251107	1.51	1.5575	1.51	1.53	14435	1.53	up	up	correct
LOPE.US	Grand Canyon Education Inc	20251107	168.43	171.115	163.49	166.1	442940	166.1	down	down	correct
LOVE.US	The Lovesac Company	20251107	13.05	13.42	12.9805	13.39	784634	13.39	up	up	correct
LPCN.US	Lipocine Inc	20251107	2.63	2.63	2.5274	2.54	20607	2.54	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20251107	371.88	373.8	363.75	373.5	593388	373.2025	up	up	correct
LPRO.US	Open Lending Corporation	20251107	1.58	1.64	1.35	1.45	1085326	1.45	down	down	correct
LPSN.US	LivePerson Inc	20251107	5.37	5.635	5.1914	5.62	311332	5.62	up	up	correct
LPTH.US	LightPath Technologies Inc	20251107	7.32	7.8	6.8101	7.71	1143069	7.71	up	up	correct
LPTX.US	Leap Therapeutics Inc	20251107	0.4033	0.4782	0.4033	0.4583	1927001	0.4583	up	up	correct
LQDA.US	Liquidia Corporation	20251107	25.47	26.16	24.945	26.09	1824724	26.09	up	up	correct
LQDT.US	Liquidity Services Inc	20251107	22.16	22.7	22.03	22.67	202512	22.67	up	up	correct
LRCX.US	Lam Research Corporation	20251107	159.83	159.95	153.2	159.35	11609300	158.8977	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20251107	3.42	3.475	3.215	3.46	1455702	3.46	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20251107	14.0453	14.29	14.0453	14.24	49956	14.1563	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20251107	61.44	63.66	60.88	63.49	1969410	63.49	up	up	correct
LSTR.US	Landstar System Inc	20251107	126.84	130.54	126.84	130.13	408260	127.6324	up	up	correct
LTAFX.US	Altst Strgs Fd A	20251107	14.76	14.76	14.76	14.76	0	14.0584
LTBR.US	Lightbridge Corporation	20251107	17.01	18.77	16.58	18.75	2528300	18.75	up	down	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20251107	13.74	13.74	13.74	13.74	0	13.6714
LTCH.US	Latch Inc	20251107	0.1	0.12	0.1	0.12	100931	0.12	up	up	correct
LTIFX.US	LTIFX	20251107	14.97	14.97	14.97	14.97	0	14.8953
LTRN.US	Lantern Pharma Inc	20251107	3.26	3.51	3.02	3.42	93490	3.42	up	up	correct
LTRX.US	Lantronix Inc	20251107	5	5.11	4.84	5.03	318097	5.03	up	down	incorrect
LTRYW.US	Lottery Com	20251107	0.0121	0.014	0.0121	0.014	45589	0.014	up	down	incorrect
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251107	1.08	1.11	1.055	1.08	436272	1.08
LULU.US	Lululemon Athletica Inc	20251107	162.5	167.12	161.7	166.13	2912700	166.13	up	up	correct
LUNA.US	Luna Innovations Incorporated	20251107	1.75	1.75	1.74	1.74	53873	1.74	down	down	correct
LUNG.US	Pulmonx Corporation	20251107	1.81	1.935	1.7635	1.92	947437	1.92	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251107	4.4	4.4	4.37	4.37	2804	4.37	down	up	incorrect
LVO.US	LiveOne Inc	20251107	5.12	5.12	4.95	5.01	86837	5.01	down	up	incorrect
LVTX.US	Lava Therapeutics B.V	20251107	1.6	1.62	1.59	1.61	54578	1.61	up	up	correct
LWAY.US	Lifeway Foods Inc	20251107	24.47	25.41	23.45	24.4	52313	24.4	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20251107	4.82	5.25	4.64	5.23	1413875	5.23	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20251107	4.21	4.29	4.15	4.28	2916685	4.28	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251107	0.411	0.45	0.36	0.398	214500	0.398	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251107	1.39	1.415	1.18	1.25	4949943	1.25	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251107	17.43	17.725	16.57	17.51	21459	17.51	up	up	correct
LYFT.US	Lyft Inc	20251107	21.055	22.1	20.52	22.04	21615872	22.04	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20251107	4.81	4.9	4.52	4.61	39101	4.61	down	down	correct
LYTS.US	LSI Industries Inc	20251107	20.62	20.62	19.23	19.44	309475	19.3433	down	up	incorrect
LZ.US	LegalZoom.com Inc	20251107	10.76	10.88	9.7503	10.1	3206671	10.1	down	up	incorrect
MANH.US	Manhattan Associates Inc	20251107	173.78	177.76	172	177.61	764584	177.61	up	down	incorrect
MAPS.US	WM Technology Inc	20251107	0.95	0.9689	0.89	0.961	904494	0.961	up	up	correct
MAPSW.US	WM Technology Inc	20251107	0.018	0.018	0.0161	0.0162	112114	0.0162	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251107	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251107	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251107	282.15	291.66	281.93	291.16	2471600	289.9134	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20251107	15.39	15.89	14.81	15.87	51496900	15.87	up	up	correct
MARK.US	Remark Holdings Inc	20251107	0.005	0.005	0.005	0.005	1196	0.005
MARPS.US	Marine Petroleum Trust	20251107	4.41	4.48	4.41	4.44	2300	4.2913	up	up	correct
MASI.US	Masimo Corporation	20251107	143.14	146.18	141.97	143.16	585898	143.16	up	up	correct
MASS.US	908 Devices Inc	20251107	7.69	7.94	7.33	7.38	518515	7.38	down	down	correct
MAT.US	Mattel Inc	20251107	18.63	18.91	18.52	18.73	2984700	18.73	up	up	correct
MATW.US	Matthews International Corporation	20251107	23.07	23.27	22.72	23.01	594972	22.5571	down	up	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20251107	3.48	3.54	3.28	3.37	132715	3.37	down	up	incorrect
MBCN.US	Middlefield Banc Corp	20251107	33.65	34.4	33.65	34.17	91770	33.7598	up	up	correct
MBIN.US	Merchants Bancorp	20251107	31.4	31.57	31.03	31.52	131354	31.433	up	up	correct
MBINN.US	Merchants Bancorp	20251107	20.14	20.14	19.77	20.08	7300	19.6833	down	down	correct
MBIO.US	Mustang Bio Inc	20251107	1.26	1.28	1.16	1.22	97341	1.22	down	down	correct
MBOT.US	Microbot Medical Inc	20251107	2	2.07	1.94	2.05	2044766	2.05	up	up	correct
MBRX.US	Moleculin Biotech Inc	20251107	0.45	0.4925	0.44	0.489	78857	12.225	up	up	correct
MBUU.US	Malibu Boats Inc	20251107	26.94	27.36	26.24	26.3	258136	26.3	down	down	correct
MBWM.US	Mercantile Bank Corporation	20251107	45.39	45.455	44.82	45.13	28823	44.4328	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251107	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251107	26	26.355	25.97	26.12	40600	25.8987	up	down	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20251107	20.22	20.455	19.8001	20.13	233253	20.13	down	down	correct
MCHP.US	Microchip Technology Incorporated	20251107	56.2	56.3	52.81	56.28	19099500	55.4504	up	up	correct
MCHX.US	Marchex Inc	20251107	1.663	1.67	1.6	1.67	25086	1.67	up	up	correct
MCRB.US	Seres Therapeutics Inc	20251107	13.93	14.27	13.5	14.02	32913	14.02	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20251107	92.33	93.37	90.755	92.65	59657	92.0739	up	up	correct
MDB.US	MongoDB Inc	20251107	347.45	362.24	339	361.04	1622000	361.04	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20251107	488.03	494.55	476.61	489.26	294188	489.26	up	up	correct
MDIA.US	MediaCo Holding Inc	20251107	0.9499	0.9799	0.93	0.95	61225	0.95	up	down	incorrect
MDLZ.US	Mondelez International Inc	20251107	56.54	57.82	56.2	57.18	8717300	56.6584	up	down	incorrect
MDRR.US	Medalist Diversified REIT Inc	20251107	13	13	13	13	0	12.9293
MDRX.US	Allscripts Healthcare Solutions Inc	20251107	4.8	4.89	4.8	4.8	10300	4.8
MDWD.US	MediWound Ltd	20251107	17.91	18	17.54	17.56	37380	17.56	down	down	correct
MDXG.US	MiMedx Group Inc	20251107	7.33	7.47	7.23	7.44	882200	7.44	up	down	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20251107	4.62	4.655	4.28	4.49	183600	4.49	down	down	correct
MEDP.US	Medpace Holdings Inc	20251107	590.62	590.62	573.07	589.15	235542	589.15	down	down	correct
MELI.US	MercadoLibre Inc	20251107	2120	2122	2078.36	2108.6	655943	2108.6	down	up	incorrect
MEOH.US	Methanex Corporation	20251107	36.05	37.5	35.86	37.42	495501	37.2424	up	up	correct
MERC.US	Mercer International Inc	20251107	1.8	1.96	1.55	1.84	1540477	1.84	up	up	correct
MESA.US	Mesa Air Group Inc	20251107	1.39	1.46	1.36	1.45	9134	21.75	up	up	correct
MESO.US	Mesoblast Limited	20251107	14.57	14.62	14.1	14.61	268880	14.61	up	up	correct
METC.US	Ramaco Resources Inc	20251107	23.31	25.1099	23.15	24.71	3467802	24.71	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20251107	11.22	12.29	9	11.09	352615	11.09	down	down	correct
MFIN.US	Medallion Financial Corp	20251107	9.94	9.99	9.7401	9.88	33687	9.7606	down	up	incorrect
MGEE.US	MGE Energy Inc	20251107	83.83	83.92	82.81	83.37	92702	82.4137	down	up	incorrect
MGIC.US	Magic Software Enterprises Ltd	20251107	21.77	21.98	21.3001	21.95	28012	21.826	up	down	incorrect
MGNI.US	Magnite Inc	20251107	14.52	15.22	14.45	15.1	4562700	15.1	up	up	correct
MGNX.US	MacroGenics Inc	20251107	1.36	1.37	1.29	1.37	527204	1.37	up	up	correct
MGPI.US	MGP Ingredients Inc	20251107	24.87	25.41	24.39	25.35	267017	25.2323	up	up	correct
MGRC.US	McGrath RentCorp	20251107	105.67	106	104.0101	104.62	127628	104.1639	down	up	incorrect
MGTX.US	MeiraGTx Holdings plc	20251107	8.878	8.878	7.98	8.47	346118	8.47	down	down	correct
MGYR.US	Magyar Bancorp Inc	20251107	16.5	16.82	16.5	16.82	2187	16.6471	up	up	correct
MIDD.US	The Middleby Corporation	20251107	120.48	123.71	119.09	123.2	1066614	123.2	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251107	1.04	1.08	0.944	1.05	134094	21	up	up	correct
MIND.US	MIND Technology Inc	20251107	12.3	13.31	11.75	13.2	251532	13.2	up	down	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20251107	67.08	69.26	66.79	68.11	690513	68.11	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20251107	1.71	1.78	1.65	1.71	1538700	1.71
MITK.US	Mitek Systems Inc	20251107	9.12	9.1495	9	9.13	299992	9.13	up	up	correct
MKSI.US	MKS Instruments Inc	20251107	152.8	155.79	145.27	154.8	1522300	154.4145	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20251107	17	17.23	16.9	17.11	12200	16.7045	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20251107	168.4	173	166.11	167.27	1110493	165.8043	down	up	incorrect
MLAB.US	Mesa Laboratories Inc	20251107	75.88	79.965	70	76.01	309752	75.7319	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251107	10.42	10.45	10.38	10.38	377600	10.38	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20251107	11	11	11	11	0	11
MLCO.US	Melco Resorts & Entertainment Limited	20251107	8.33	8.605	7.915	8.5	2465859	8.5	up	up	correct
MLKN.US	MillerKnoll Inc	20251107	14.68	14.81	14.1	14.28	1667684	13.9848	down	up	incorrect
MMLP.US	Martin Midstream Partners L.P	20251107	2.6	2.63	2.5596	2.61	20281	2.6053	up	up	correct
MMSI.US	Merit Medical Systems Inc	20251107	86.94	88.85	86.25	87.55	495447	87.55	up	up	correct
MMYT.US	MakeMyTrip Limited	20251107	77.6	79	77.2	78.04	833217	78.04	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20251107	1.04	1.06	1.0201	1.05	48167	1.05	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251107	176.18	190.72	176.18	189.59	1646800	189.59	up	up	correct
MNKD.US	MannKind Corporation	20251107	5.6	5.67	5.52	5.63	3176500	5.63	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251107	10.96	11.73	10.61	11.7	2208132	11.7	up	down	incorrect
MNOV.US	MediciNova Inc	20251107	1.47	1.49	1.42	1.42	178199	1.42	down	up	incorrect
MNPR.US	Monopar Therapeutics Inc	20251107	80	83.86	77.82	80.95	210700	80.95	up	up	correct
MNRO.US	Monro Inc	20251107	17.42	17.81	17.335	17.51	1118447	17.0368	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20251107	18.11	18.36	17.8575	18.12	48336	17.9412	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20251107	24.5	24.5	24.5	24.5	0	24.0364
MNST.US	Monster Beverage Corporation	20251107	70.42	72.62	68.51	69.73	14099830	69.73	down	down	correct
MNTK.US	Montauk Renewables Inc	20251107	1.68	1.835	1.64	1.78	232550	1.78	up	up	correct
MNTS.US	Momentus Inc	20251107	0.95	0.957	0.883	0.928	47482	16.5714	down	down	correct
MNTSW.US	Momentus Inc	20251107	0.0223	0.0257	0.0201	0.0246	323392	0.0246	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20251107	39.2	39.5	38.37	38.97	129894	38.5089	down	down	correct
MOGO.US	Mogo Inc	20251107	1.365	1.45	1.31	1.4	244152	1.4	up	down	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20251107	3.97	4.75	3.97	4.74	3567	4.74	up	down	incorrect
MOMO.US	Momo Inc	20251107	6.73	6.77	6.69	6.75	987158	6.75	up	up	correct
MORN.US	Morningstar Inc	20251107	210.12	215.5	208.98	215.49	614499	214.9942	up	up	correct
MOTS.US	Motus GI Holdings Inc	20251107	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20251107	5.48	5.48	4.67	4.77	5486	4.77	down	up	incorrect
MPAA.US	Motorcar Parts of America Inc	20251107	17.17	17.5	16.5	17.38	194633	17.38	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20251107	28.89	29.23	28.7	28.9	83396	28.4973	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20251107	944	959.01	904.06	958.26	740045	956.642	up	down	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20251107	4.81	4.859	4.44	4.63	8259500	4.63	down	up	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20251107	1.47	1.52	1.415	1.415	12100	1.415	down	down	correct
MRAM.US	Everspin Technologies Inc	20251107	8.62	9.1	8.5	9.005	270994	9.005	up	up	correct
MRBK.US	Meridian Corporation	20251107	14.54	14.63	14.345	14.52	43573	14.2977	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20251107	6.53	6.67	6.4064	6.58	112765	6.3978	up	down	incorrect
MRCY.US	Mercury Systems Inc	20251107	74.05	74.96	72.05	74.07	668263	74.07	up	up	correct
MREO.US	Mereo BioPharma Group plc	20251107	1.74	1.83	1.65	1.8	3168017	1.8	up	up	correct
MRKR.US	Marker Therapeutics Inc	20251107	0.87	0.8807	0.8606	0.8649	59168	0.8649	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20251107	1.977	2.05	1.94	1.99	104487	1.99	up	up	correct
MRNA.US	Moderna Inc	20251107	23.87	24.57	23.04	24.54	10383700	24.54	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20251107	8	8.43	7.54	8.41	34067	8.41	up	up	correct
MRTN.US	Marten Transport Ltd	20251107	9.8	9.9	9.7501	9.89	591574	9.8398	up	up	correct
MRUS.US	Merus N.V	20251107	95.15	95.4	95.07	95.23	1303799	95.23	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251107	2.545	2.91	2.545	2.87	1363678	2.87	up	up	correct
MRVL.US	Marvell Technology Inc	20251107	91.678	92.18	85.11	90.92	20898680	90.8546	down	down	correct
MS.US	PO	20251107	18.05	18.1	17.9787	18.08	53933	17.8108	up	up	correct
MSBI.US	Midland States Bancorp Inc	20251107	15.89	16.11	15.72	16.01	162586	15.4743	up	up	correct
MSEX.US	Middlesex Water Company	20251107	53.27	53.67	52.195	53.57	143262	52.8569	up	up	correct
MSFT.US	Microsoft Corporation	20251107	496.945	499.377	493.25	496.82	24019760	494.7626	down	up	incorrect
MSGM.US	Motorsport Games Inc	20251107	4.555	4.87	3.16	3.74	105845300	3.74	down	down	correct
MSTR.US	MicroStrategy Incorporated	20251107	222.66	243.73	219.68	241.93	16976100	241.93	up	down	incorrect
MSVB.US	Mid	20251107	17.5	17.5	17.5	17.5	0	17.5
MTC.US	Mmtec Inc	20251107	2.28	3.48	2.01	2.58	29936500	2.58	up	up	correct
MTCH.US	Match Group Inc	20251107	32.55	33.147	32.45	32.87	3872800	32.6776	up	up	correct
MTEX.US	Mannatech Incorporated	20251107	8.95	9.3888	8.95	9.2	7120	9.2	up	up	correct
MTLS.US	Materialise NV	20251107	5.82	6.12	5.63	5.78	105953	5.78	down	down	correct
MTRX.US	Matrix Service Company	20251107	12.66	12.88	12.44	12.53	344554	12.53	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251107	163.9	170.22	162.32	170.03	1560224	170.03	up	up	correct
MU.US	Micron Technology Inc	20251107	234.03	242.55	226.4	237.92	30613800	237.8239	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251107	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251107	26.48	26.7857	26.19	26.5	29888	26.1741	up	up	correct
MVIS.US	MicroVision Inc	20251107	1.04	1.09	1.01	1.07	4603300	1.07	up	up	correct
MVST.US	Microvast Holdings Inc	20251107	4.72	4.9399	4.55	4.93	6082527	4.93	up	up	correct
MVSTW.US	Microvast Holdings Inc	20251107	0.33	0.38	0.3006	0.3302	83779	0.3302	up	up	correct
MXCT.US	MaxCyte Inc.	20251107	1.45	1.47	1.385	1.44	749867	1.44	down	down	correct
MYFW.US	First Western Financial Inc	20251107	22.75	23	22.3	23	46248	23	up	up	correct
MYGN.US	Myriad Genetics Inc	20251107	6.29	6.365	6.1	6.3	1047538	6.3	up	down	incorrect
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251107	1.38	1.38	1.3	1.31	82435	1.31	down	down	correct
MYPS.US	Playstudios Inc	20251107	0.765	0.8127	0.7425	0.7999	248222	0.7999	up	down	incorrect
MYPSW.US	MYPSW	20251107	0.015	0.015	0.015	0.015	49500	0.015
MYRG.US	MYR Group Inc	20251107	231.44	235.28	223	233.48	151400	233.48	up	up	correct
MYSZ.US	My Size Inc	20251107	1.123	1.16	1.12	1.16	25800	1.16	up	up	correct
NAII.US	Natural Alternatives International Inc	20251107	2.88	3.15	2.76	2.955	59208	2.955	up	up	correct
NAOV.US	NanoVibronix Inc	20251107	4.69	4.745	4.43	4.65	17773	4.65	down	down	correct
NATH.US	Nathan's Famous Inc	20251107	106.19	109.645	106.095	108.61	118370	107.5158	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20251107	16.37	17.94	16.01	17.92	318900	17.92	up	down	incorrect
NAUT.US	Nautilus Biotechnology Inc	20251107	1.48	1.53	1.41	1.51	206869	1.51	up	down	incorrect
NAVI.US	Navient Corporation	20251107	11.67	11.75	11.6	11.72	475813	11.3531	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20251107	154.25	154.5	148.97	152.37	1431361	152.37	down	up	incorrect
NBN.US	Northeast Bank	20251107	84.13	85.35	82.79	85.25	40386	85.2329	up	down	incorrect
NBST.US	Newbury Street Acquisition Corporation	20251107	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251107	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251107	40.83	41.69	40.57	41.61	301062	40.8815	up	up	correct
NBTX.US	Nanobiotix S.A	20251107	19.8	20.105	19.03	19.87	78479	19.87	up	up	correct
NCMI.US	National CineMedia Inc	20251107	4.12	4.1399	3.91	3.925	362744	3.895	down	down	correct
NCNA.US	NuCana plc	20251107	3.57	3.898	3.55	3.68	48400	3.68	up	up	correct
NCNO.US	nCino Inc	20251107	25.13	26.085	25.13	26.06	1214500	26.06	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20251107	37.09	39.2477	36.61	37	18251	37	down	down	correct
NCTY.US	The9 Limited	20251107	7.88	8	7.4	7.55	37100	7.55	down	down	correct
NDAQ.US	Nasdaq Inc	20251107	86.082	87.68	86.08	87.24	3431297	86.9791	up	up	correct
NDLS.US	Noodles & Company	20251107	0.722	0.7499	0.68	0.7106	77577	5.6848	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20251107	5.77	5.93	4.79	5.225	99700	5.225	down	down	correct
NDSN.US	Nordson Corporation	20251107	230.25	233.46	228.79	232.61	249162	231.803	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251107	19.52	19.8899	19.5	19.77	38521	19.5964	up	down	incorrect
NEGG.US	Newegg Commerce Inc	20251107	84.96	93.81	81.3	90.9	692300	90.9	up	up	correct
NEO.US	NeoGenomics Inc	20251107	10.2	10.32	9.78	10.08	2256500	10.08	down	down	correct
NEOG.US	Neogen Corporation	20251107	5.98	6.455	5.96	6.4	3243196	6.4	up	down	incorrect
NEON.US	Neonode Inc	20251107	2.29	2.4	2.2	2.35	284700	2.35	up	down	incorrect
NEPH.US	Nephros Inc	20251107	5.3	5.33	4.53	4.6	80189	4.6	down	down	correct
NERV.US	Minerva Neurosciences Inc	20251107	3.68	3.91	3.52	3.71	124100	3.71	up	up	correct
NESR.US	National Energy Services Reunited Corp	20251107	12.43	12.6	12.24	12.38	1125500	12.38	down	down	correct
NEWT.US	Newtek Business Services Corp	20251107	10.14	10.28	10	10.27	255319	10.1104	up	up	correct
NEXI.US	NexImmune Inc	20251107	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20251107	5.84	5.93	5.715	5.92	2739064	5.92	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251107	9.99	10.09	9.905	10.09	156018	9.9935	up	up	correct
NFE.US	New Fortress Energy Inc	20251107	1.39	1.4	1.29	1.34	10151970	1.34	down	down	correct
NFLX.US	Netflix Inc	20251107	1094.175	1108.22	1087.5	1103.66	44125340	110.366	up	up	correct
NHTC.US	Natural Health Trends Corp	20251107	2.61	3.31	2.61	3.28	149000	3.0265	up	up	correct
NICE.US	NICE Ltd	20251107	124.355	126.31	122.94	123.99	620068	123.99	down	down	correct
NICHX.US	NICHX	20251107	26.63	26.63	26.63	26.63	0	26.031
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251107	3.75	3.7624	3.54	3.66	30263	3.66	down	down	correct
NIU.US	Niu Technologies	20251107	3.88	4	3.73	4	453399	4	up	up	correct
NKSH.US	National Bankshares Inc	20251107	29.71	30.09	29.4	29.8	12090	29.0341	up	up	correct
NKTR.US	Nektar Therapeutics	20251107	56	57.99	55.01	55.97	859385	55.97	down	down	correct
NKTX.US	Nkarta Inc	20251107	1.95	1.97	1.845	1.96	1028516	1.96	up	up	correct
NMFC.US	New Mountain Finance Corporation	20251107	9.61	9.62	9.52	9.62	431055	9.2987	up	up	correct
NMIH.US	NMI Holdings Inc	20251107	36.25	36.765	35.44	36.65	506880	36.65	up	up	correct
NMRD.US	Nemaura Medical Inc	20251107	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20251107	17.07	17.52	17.015	17.4	1024985	17.3682	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251107	0.717	0.7184	0.6555	0.6943	334765	0.6943	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20251107	4	4.69	3.98	4.68	42499	4.68	up	down	incorrect
NNBR.US	NN Inc	20251107	1.68	1.685	1.62	1.66	72860	1.66	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20251107	1.5	1.54	1.47	1.52	3558200	1.52	up	up	correct
NNOX.US	Nano	20251107	3.1	3.125	2.855	3.05	2152161	3.05	down	up	incorrect
NODK.US	NI Holdings Inc	20251107	13.23	13.24	13.05	13.2	11244	13.2	down	down	correct
NOTV.US	Inotiv Inc	20251107	1.17	1.17	1.09	1.16	284084	1.16	down	down	correct
NOVT.US	Novanta Inc	20251107	106.29	106.29	101.44	105.45	3885212	105.45	down	down	correct
NPCE.US	NeuroPace Inc	20251107	12.6	13.3597	12.52	13.12	291297	13.12	up	up	correct
NRC.US	National Research Corporation	20251107	14.34	14.78	14.135	14.7	107328	14.575	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251107	13.5	14	12.93	13.64	1803060	13.64	up	up	correct
NRIM.US	Northrim BanCorp Inc	20251107	22.63	22.88	22.445	22.86	73308	22.5771	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20251107	12.35	12.385	11.67	12.31	946800	12.31	down	down	correct
NRXP.US	NRx Pharmaceuticals Inc	20251107	2.67	2.7	2.44	2.45	704419	2.45	down	down	correct
NSIT.US	Insight Enterprises Inc	20251107	91.7	93.98	89.495	91.21	474977	91.21	down	up	incorrect
NSPR.US	InspireMD Inc	20251107	1.96	2.04	1.77	1.81	880300	1.81	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20251107	42.52	43.06	41.34	42.14	445681	42.0031	down	down	correct
NSYS.US	Nortech Systems Incorporated	20251107	9.68	9.68	9.68	9.68	0	9.68
NTAP.US	NetApp Inc	20251107	112.84	113.55	110.84	112.97	1764710	112.4214	up	up	correct
NTCT.US	NetScout Systems Inc	20251107	29.03	29.05	27.85	28.71	756186	28.71	down	down	correct
NTES.US	NetEase Inc	20251107	139.39	139.55	137.93	138.99	798600	138.4231	down	down	correct
NTGR.US	NETGEAR Inc	20251107	28.95	29.365	28.805	29.31	364655	29.31	up	up	correct
NTIC.US	Northern Technologies International Corporation	20251107	8.1699	8.1699	8.1	8.1	1450	8.0911	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20251107	9.145	10.11	8.96	9.52	25413221	9.52	up	down	incorrect
NTNX.US	Nutanix Inc	20251107	68.28	69.715	67.75	69.62	1360412	69.62	up	down	incorrect
NTRA.US	Natera Inc	20251107	186.275	201.2	182.2	199.57	2707182	199.57	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20251107	5.6	6.057	5.5494	6.03	20005	6.03	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20251107	2.05	2.05	1.7	1.7	700	1.7	down	down	correct
NTRS.US	Northern Trust Corporation	20251107	128.3	130.58	127.19	129.96	757900	128.4594	up	up	correct
NTRSO.US	Northern Trust Corporation	20251107	19.9	19.9	19.67	19.87	31400	19.5716	down	down	correct
NTWK.US	NetSol Technologies Inc	20251107	3.93	4.17	3.86	4.11	110039	4.11	up	down	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20251107	95.9	95.9	91.71	93.35	289624	93.35	down	down	correct
NUWE.US	Nuwellis Inc	20251107	2.75	2.87	2.75	2.87	37900	2.87	up	up	correct
NVAX.US	Novavax Inc	20251107	7.47	7.64	7.28	7.44	5056700	7.44	down	down	correct
NVCR.US	NovoCure Limited	20251107	11.02	11.1165	10.7	10.92	2235017	10.92	down	down	correct
NVDA.US	NVIDIA Corporation	20251107	184.9	188.32	178.91	188.15	264942312	188.1395	up	down	incorrect
NVEC.US	NVE Corporation	20251107	64.81	65.46	63.22	64.97	51300	64.0073	up	up	correct
NVFY.US	Nova LifeStyle Inc	20251107	5.65	5.68	5.25	5.38	693194	5.38	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20251107	304.6	309.23	298.76	307.59	430139	307.59	up	down	incorrect
NVNO.US	enVVeno Medical Corp	20251107	0.65	0.694	0.61	0.648	4771	22.68	down	up	incorrect
NVOS.US	Novo Integrated Sciences Inc	20251107	0.0051	0.0051	0.005	0.005	3853	0.005	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251107	7.79	8.03	7.18	7.84	49140400	7.84	up	up	correct
NVVE.US	Nuvve Holding Corp	20251107	0.172	0.176	0.154	0.168	107828	6.72	down	down	correct
NVVEW.US	Nuvve Holding Corp	20251107	0.0179	0.0179	0.0168	0.0178	4736	0.0178	down	down	correct
NWBI.US	Northwest Bancshares Inc	20251107	11.65	11.77	11.57	11.72	815192	11.5456	up	up	correct
NWE.US	NorthWestern Corporation	20251107	63.17	65.69	62.7	65.02	1009997	64.3874	up	up	correct
NWFL.US	Norwood Financial Corp	20251107	26.69	26.775	26.47	26.64	20362	26.3378	down	down	correct
NWL.US	Newell Brands Inc	20251107	3.1	3.2	3.08	3.17	11284300	3.0608	up	up	correct
NWPX.US	Northwest Pipe Company	20251107	60.21	60.595	58.79	58.95	57003	58.95	down	up	incorrect
NWS.US	News Corporation	20251107	29.95	30.35	28.52	30.29	855600	30.29	up	up	correct
NWSA.US	News Corporation	20251107	25.36	26.74	24.79	26.72	6327521	26.72	up	up	correct
NXPI.US	NXP Semiconductors N.V	20251107	204.42	204.75	198.5	204.56	2586100	203.6504	up	up	correct
NXST.US	Nexstar Media Group Inc	20251107	188.25	191.98	185.655	190.65	394408	187.292	up	up	correct
NXTC.US	NextCure Inc	20251107	9.97	10.56	8.96	8.96	21200	8.96	down	down	correct
NXTP.US	Nextplay Technologies Inc	20251107	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYXH.US	Nyxoah SA Ordinary Shares	20251107	5.05	5.11	4.82	4.917	44358	4.917	down	up	incorrect
OBLG.US	Oblong Inc	20251107	2.4	2.72	2.21	2.57	129300	2.57	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251107	25.58	26.66	25.5	26.33	26000	26.014	up	up	correct
OCC.US	Optical Cable Corporation	20251107	7.52	7.63	7.1	7.44	43900	7.44	down	up	incorrect
OCCI.US	OFS Credit Company Inc	20251107	4.83	4.93	4.75	4.93	237600	4.4656	up	up	correct
OCCIO.US	OFS Credit Company Inc	20251107	25.04	25.04	25.01	25.01	2000	24.5023	down	down	correct
OCFC.US	OceanFirst Financial Corp	20251107	18.14	18.37	17.77	17.86	537963	17.6695	down	down	correct
OCG.US	Oriental Culture Holding LTD	20251107	2.25	2.27	2.24	2.24	41	479.1111	down	down	correct
OCGN.US	Ocugen Inc	20251107	1.35	1.38	1.25	1.36	6115600	1.36	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20251107	13.49	13.68	13.42	13.66	554951	13.2579	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20251107	10.63	10.875	10.3	10.85	1604769	10.85	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20251107	137.19	140.19	135.91	139.9	2065600	139.4284	up	up	correct
ODP.US	The ODP Corporation	20251107	27.91	27.91	27.84	27.85	1543400	27.85	down	down	correct
OESX.US	Orion Energy Systems Inc	20251107	9.64	10.23	9.0237	10.18	26787	10.18	up	up	correct
OFIX.US	Orthofix Medical Inc	20251107	14.56	15.2	14.56	14.96	275444	14.96	up	up	correct
OFLX.US	Omega Flex Inc	20251107	27.2	28.07	26.71	27	37400	26.6939	down	down	correct
OFS.US	OFS Capital Corporation	20251107	5.17	5.33	5.1	5.17	105175	4.9966
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251107	23.43	23.43	23.25	23.26	4900	22.9612	down	down	correct
OGI.US	OrganiGram Holdings Inc	20251107	1.47	1.55	1.47	1.53	523500	1.53	up	up	correct
OKTA.US	Okta Inc	20251107	85.13	85.55	83.06	85.21	2222119	85.21	up	up	correct
OLB.US	The OLB Group Inc	20251107	1	1.06	0.9523	0.9526	40372	0.9526	down	up	incorrect
OLED.US	Universal Display Corporation	20251107	113.94	125.42	113.8	124.93	2480698	124.4526	up	down	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251107	121.78	123.569	120.91	123.46	803467	123.46	up	down	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20251107	8.2	8.38	7.89	8.35	570500	8.35	up	down	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20251107	1.08	1.11	1.06	1.1	1248263	1.1	up	up	correct
OM.US	Outset Medical Inc	20251107	11.66	12.28	11.41	12.06	158400	12.06	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251107	104.96	105.69	102.94	104.37	48905	96.1864	down	down	correct
OMCL.US	Omnicell Inc	20251107	35.06	36.44	34.53	35.68	475797	35.68	up	up	correct
OMER.US	Omeros Corporation	20251107	6.5	6.615	6.25	6.59	1254619	6.59	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20251107	1.9	2.2597	1.89	2.21	3260788	2.21	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20251107	0.2031	0.27	0.2031	0.215	29200	0.215	up	up	correct
ON.US	ON Semiconductor Corporation	20251107	47.99	48.34	46.3117	47.83	10824470	47.83	down	down	correct
ONB.US	Old National Bancorp	20251107	20.55	21	20.4	20.99	2892100	20.7304	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20251107	1	1.04	0.97	1.02	503250	1.02	up	down	incorrect
ONDS.US	Ondas Holdings Inc	20251107	5.04	5.895	4.95	5.81	106713300	5.81	up	down	incorrect
ONEW.US	OneWater Marine Inc	20251107	14.8	15.43	14.6	15.03	127511	15.03	up	up	correct
OPBK.US	OP Bancorp	20251107	13.1	13.2	12.94	13.1	118513	12.9914
OPCH.US	Option Care Health Inc	20251107	27.18	27.685	26.945	27.65	2298711	27.65	up	up	correct
OPEN.US	Opendoor Technologies Inc	20251107	5.33	6.59	5.24	6.56	214509200	6.56	up	up	correct
OPGN.US	OpGen Inc	20251107	3.74	4.75	2.76	4.75	6425	4.75	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20251107	3.96	3.99	3.94	3.99	17300	3.99	up	up	correct
OPINL.US	Office Properties Income Trust	20251107	2.412	2.53	2.37	2.44	34700	2.44	up	down	incorrect
OPK.US	OPKO Health Inc	20251107	1.38	1.39	1.32	1.34	3038808	1.34	down	down	correct
OPRA.US	Opera Limited	20251107	13.63	14.05	13.57	13.91	896633	13.5305	up	down	incorrect
OPRT.US	Oportun Financial Corporation	20251107	4.61	4.79	4.53	4.735	437926	4.735	up	up	correct
OPRX.US	OptimizeRx Corporation	20251107	18.06	18.37	14.81	15.65	1014800	15.65	down	up	incorrect
ORGN.US	Origin Materials Inc	20251107	0.513	0.537	0.495	0.5331	894963	0.5331	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20251107	0.02	0.02	0.0186	0.0187	12544	0.0187	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20251107	5.11	6.2	4.99	5.63	33040230	5.63	up	up	correct
ORGS.US	Orgenesis Inc	20251107	0.8	0.8	0.8	0.8	100	0.8
ORIC.US	ORIC Pharmaceuticals Inc	20251107	12.6	12.61	11.7701	12.35	800939	12.35	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20251107	95.7	97.39	95.02	97.09	6079800	97.09	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251107	2.18	2.22	2.09	2.19	86258	2.0416	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20251107	33.75	34.12	33.51	33.75	126748	33.4923
OSBC.US	Old Second Bancorp Inc	20251107	18.22	18.36	18.01	18.32	361615	18.2558	up	up	correct
OSIS.US	OSI Systems Inc	20251107	279.6	288.64	276.75	284.86	245190	284.86	up	up	correct
OSPN.US	OneSpan Inc	20251107	12.08	12.4499	12.05	12.24	500745	12.123	up	up	correct
OSS.US	One Stop Systems Inc	20251107	5.25	5.2865	4.72	5.19	699785	5.19	down	down	correct
OSUR.US	OraSure Technologies Inc	20251107	2.39	2.43	2.355	2.395	474427	2.395	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20251107	22.05	22.39	21.85	21.91	420430	21.8554	down	down	correct
OTEX.US	Open Text Corporation	20251107	35.53	35.65	33.68	34.57	2883500	33.9231	down	up	incorrect
OTLK.US	Outlook Therapeutics Inc	20251107	1.18	1.2099	1.13	1.19	507631	1.19	up	up	correct
OTLY.US	Oatly Group AB	20251107	15.06	15.2	14.522	15.19	72008	15.19	up	up	correct
OTRKP.US	Ontrak Inc	20251107	0	0	0	0	0	0
OTTR.US	Otter Tail Corporation	20251107	84.28	85.15	83.09	84.5	251682	83.4202	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20251107	35.65	35.75	35.25	35.25	2301	35.0544	down	down	correct
OVID.US	Ovid Therapeutics Inc	20251107	1.33	1.34	1.24	1.32	1529160	1.32	down	up	incorrect
OVLY.US	Oak Valley Bancorp	20251107	28.09	28.5	28.08	28.32	8648	27.9876	up	up	correct
OWSCX.US	OWSCX	20251107	19.45	19.45	19.45	19.45	0	19.0037
OXBR.US	Oxbridge Re Holdings Limited	20251107	1.32	1.3687	1.3	1.32	32219	1.32
OXBRW.US	Oxbridge Re Holdings Limited	20251107	0.33	0.34	0.33	0.33	1584	0.33
OXLC.US	Oxford Lane Capital Corp	20251107	15.13	15.15	14.87	15.13	1104500	13.3965
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251107	24.06	24.17	24	24.04	6500	23.6201	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20251107	24.41	24.603	24.41	24.6	2400	24.0847	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20251107	1.88	1.93	1.86	1.91	518006	1.7746	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251107	23.72	23.77	23.5	23.65	4900	23.3149	down	up	incorrect
OZK.US	Bank OZK	20251107	43.6	44.4	43.02	44.38	1889729	43.9545	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20251107	16.74	16.84	16.67	16.79	22700	16.5003	up	up	correct
PAA.US	Plains All American Pipeline L.P	20251107	16.36	16.64	16.35	16.63	2553418	16.2774	up	up	correct
PAAS.US	Pan American Silver Corp	20251107	34.09	34.85	33.62	34.81	3765200	34.5865	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20251107	1.76	1.79	1.63	1.76	8352934	1.76
PAGP.US	Plains GP Holdings L.P	20251107	17.29	17.54	17.21	17.52	1333367	17.1687	up	down	incorrect
PAHC.US	Phibro Animal Health Corporation	20251107	43.17	43.88	41.84	43.76	380619	43.5414	up	up	correct
PALI.US	Palisade Bio Inc	20251107	1.63	1.7	1.52	1.68	4021400	1.68	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251107	5.22	5.83	5.19	5.82	733998	5.7474	up	down	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20251107	208.23	212.635	207.83	212.285	5046792	212.285	up	up	correct
PASG.US	Passage Bio Inc	20251107	6.25	6.449	6.15	6.285	13800	6.285	up	up	correct
PATK.US	Patrick Industries Inc	20251107	103.93	105.9	102.31	105.86	155000	105.0383	up	up	correct
PAVM.US	PAVmed Inc	20251107	0.33	0.3385	0.32	0.324	14170	9.72	down	down	correct
PAX.US	Patria Investments Limited	20251107	14.95	14.95	14.59	14.81	301000	14.5037	down	up	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20251107	5.215	5.42	5.2	5.37	3002769	5.37	up	up	correct
PAYS.US	PaySign Inc	20251107	5.01	5.125	4.88	5.07	419059	5.07	up	up	correct
PAYX.US	Paychex Inc	20251107	112.51	112.86	110.7	111.96	3515056	110.8078	down	up	incorrect
PBBK.US	PB Bankshares Inc. Common Stock	20251107	19.701	19.81	19.6	19.81	11300	19.81	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20251107	13.21	13.42	13.185	13.34	11143	13.34	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20251107	15.13	15.15	14.97	15.06	5681	14.955	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20251107	0.0111	0.02	0.0111	0.02	586	0.02	up	up	correct
PBYI.US	Puma Biotechnology Inc	20251107	5.33	6.04	5.0407	5.99	2367226	5.99	up	up	correct
PCAR.US	PACCAR Inc	20251107	98.14	98.97	97.16	98.69	2629600	96.8737	up	up	correct
PCB.US	PCB Bancorp	20251107	21.35	21.65	21.15	21.63	42800	21.4221	up	up	correct
PCH.US	PotlatchDeltic Corporation	20251107	40.45	41.47	40.45	41.4	579000	40.9375	up	up	correct
PCRX.US	Pacira BioSciences Inc	20251107	20.32	23.86	20.32	22.05	1768960	22.05	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20251107	0.3	0.315	0.277	0.306	84504	7.65	up	up	correct
PCT.US	PureCycle Technologies Inc	20251107	11.35	11.415	9.95	10.54	9999438	10.54	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20251107	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251107	2	2.1	1.98	2	22611	2
PCTY.US	Paylocity Holding Corporation	20251107	138.07	142.73	138.07	141.88	1237225	141.88	up	up	correct
PCVX.US	Vaxcyte Inc	20251107	41.52	42.125	40.14	41.65	982241	41.65	up	up	correct
PCYO.US	Pure Cycle Corporation	20251107	10.84	10.96	10.84	10.93	43763	10.93	up	up	correct
PDD.US	Pinduoduo Inc	20251107	135.08	136.15	133.5	135.78	5740800	135.78	up	up	correct
PDEX.US	Pro	20251107	31.94	32.475	30.95	30.95	46430	30.95	down	up	incorrect
PDFS.US	PDF Solutions Inc	20251107	29.01	29.01	25.645	26.45	556001	26.45	down	up	incorrect
PDLB.US	PDL Community Bancorp	20251107	14.57	15.15	14.51	15.08	113706	15.08	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20251107	0.92	0.9341	0.85	0.9106	1008028	0.9106	down	up	incorrect
PDSKX.US	PDSKX	20251107	27.07	27.07	27.07	27.07	0	26.8198
PDSRX.US	PDSRX	20251107	26.86	26.86	26.86	26.86	0	26.6117
PDSYX.US	PDSYX	20251107	27.45	27.45	27.45	27.45	0	27.1998
PEB.US	PH	20251107	17.8	17.8	17.7394	17.7394	2618	17.3887	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251107	29.79	29.79	29.65	29.65	2156	29.1697	down	down	correct
PEBO.US	Peoples Bancorp Inc	20251107	28.49	28.95	28.4	28.95	138520	28.585	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251107	34.6	34.92	34.28	34.9	1086588	34.4782	up	up	correct
PEGA.US	Pegasystems Inc	20251107	57.96	59.13	57.23	59.09	762404	59.0603	up	up	correct
PENN.US	Penn National Gaming Inc	20251107	14.7	15.19	14.21	14.54	7205676	14.54	down	down	correct
PEP.US	PepsiCo Inc	20251107	142.93	144.05	141.65	142.95	7592300	140.3118	up	up	correct
PERI.US	Perion Network Ltd	20251107	9.05	9.05	8.81	8.97	318413	8.97	down	down	correct
PESI.US	Perma	20251107	12.72	12.96	12.4	12.87	224785	12.87	up	up	correct
PETS.US	PetMed Express Inc	20251107	2.52	2.64	2.49	2.58	249122	2.58	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20251107	1.2	1.26	0.936	1.26	67641	1.26	up	up	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20251107	0.0051	0.01	0.0051	0.01	19110	0.01	up	up	correct
PETZ.US	TDH Holdings Inc	20251107	1.042	1.05	1.03	1.03	12389	1.03	down	down	correct
PFALX.US	PFALX	20251107	7.2	7.2	7.2	7.2	0	6.9061
PFBC.US	Preferred Bank	20251107	90.61	91.6	90.22	91.58	56500	90.8177	up	up	correct
PFFLX.US	PFFLX	20251107	7.2	7.2	7.2	7.2	0	6.9119
PFG.US	Principal Financial Group Inc	20251107	82.5	82.935	81.57	82.86	1368125	82.0837	up	up	correct
PFIS.US	Peoples Financial Services Corp	20251107	45.97	46.7	45.95	46.45	15134	45.36	up	down	incorrect
PFLT.US	PennantPark Floating Rate Capital Ltd	20251107	9.1	9.26	9.1	9.25	865500	8.8456	up	up	correct
PFX.US	Phenixfin Corporation	20251107	43.49	43.49	43.49	43.49	333	43.49
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251107	23.57	23.61	23.389	23.58	12200	23.2554	up	up	correct
PGC.US	Peapack	20251107	25.45	25.77	25.185	25.69	105526	25.6526	up	up	correct
PGEN.US	Precigen Inc	20251107	3.9	3.94	3.62	3.9	3371400	3.9
PGNY.US	Progyny Inc	20251107	20.67	22.45	20	22.37	4592000	22.37	up	up	correct
PHAR.US	Pharming Group NV	20251107	16.1	16.2516	14.6056	15.43	23454	15.43	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251107	12.92	13.32	12.31	13.25	984698	13.25	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20251107	1.53	1.585	1.35	1.56	2382454	1.56	up	up	correct
PHUN.US	Phunware Inc	20251107	2.28	2.32	2.21	2.28	169100	2.28
PHVS.US	Pharvaris N.V	20251107	21.8	22.325	21.02	21.59	103704	21.59	down	down	correct
PI.US	Impinj Inc	20251107	166	166.06	153	163.63	962800	163.63	down	up	incorrect
PIIVX.US	PIIVX	20251107	44.14	44.14	44.14	44.14	0	44.14
PINC.US	Premier Inc	20251107	28.16	28.17	28.14	28.15	927218	28.15	down	down	correct
PKBK.US	Parke Bancorp Inc	20251107	21.63	21.79	21.513	21.71	9500	21.5539	up	up	correct
PKOH.US	Park	20251107	19.01	19.59	18.88	19.33	17275	19.1143	up	up	correct
PLAB.US	Photronics Inc	20251107	22.24	22.35	21	21.71	1179724	21.71	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251107	13.23	14.06	13.16	14.01	1477793	14.01	up	up	correct
PLBC.US	Plumas Bancorp	20251107	41.51	41.6	41.24	41.46	6500	41.1984	down	up	incorrect
PLBY.US	PLBY Group Inc	20251107	1.28	1.31	1.26	1.3	95562	1.3	up	down	incorrect
PLCE.US	The Children's Place Inc	20251107	7.88	8.62	7.83	8.61	541256	8.61	up	up	correct
PLMR.US	Palomar Holdings Inc	20251107	121.19	130.47	118.57	128.06	699900	128.06	up	up	correct
PLPC.US	Preformed Line Products Company	20251107	205.17	211.195	199.3568	209.66	72422	209.4522	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20251107	1.51	1.62	1.45	1.6	1011125	1.6	up	up	correct
PLSE.US	Pulse Biosciences Inc	20251107	15.4	15.86	15.24	15.46	110509	15.46	up	down	incorrect
PLTK.US	Playtika Holding Corp	20251107	4.16	4.28	4.035	4.27	2572000	4.1651	up	up	correct
PLUG.US	Plug Power Inc	20251107	2.38	2.7	2.35	2.65	116670602	2.65	up	up	correct
PLUS.US	ePlus inc	20251107	74.62	85.15	74.62	84.88	392708	84.3779	up	up	correct
PLXS.US	Plexus Corp	20251107	143.4	144	141.07	143.26	163967	143.26	down	down	correct
PMAAX.US	PMAAX	20251107	10.18	10.18	10.18	10.18	0	10.0485
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251107	0.83	0.865	0.79	0.852	40410	0.852	up	up	correct
PMFLX.US	PMFLX	20251107	10.18	10.18	10.18	10.18	0	10.0325
PMT.US	PC	20251107	18.94	19	18.9125	18.99	11048	18.1677	up	down	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20251107	14.1	14.555	13.51	13.8	70971	13.8	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20251107	1.25	1.345	1.25	1.31	187677	1.31	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20251107	1.1	1.15	1.08	1.13	226200	1.13	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20251107	85.08	86.7	84.06	86.61	670560	86.18	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251107	25.07	25.2531	25.07	25.09	3615	24.6687	up	up	correct
PNNT.US	PennantPark Investment Corporation	20251107	6.5	6.52	6.35	6.38	1091000	6.0393	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20251107	133.73	140.0275	131.79	137.575	64242	137.575	up	up	correct
PNTG.US	The Pennant Group Inc	20251107	23.92	26.13	23.5	25.54	491421	25.54	up	down	incorrect
POAI.US	Predictive Oncology Inc	20251107	6	6.38	4.76	6.265	78704	6.265	up	down	incorrect
PODD.US	Insulet Corporation	20251107	326.35	332.95	316.86	319.82	677167	319.82	down	down	correct
POLA.US	Polar Power Inc	20251107	3.59	3.59	3.3	3.41	65441	3.41	down	down	correct
POOL.US	Pool Corporation	20251107	247.94	252.81	245.25	252.01	1065753	250.7442	up	up	correct
POW.US	Powered Brands	20251107	20.14	20.14	19.762	20.14	6400	20.1015
POWI.US	Power Integrations Inc	20251107	36	36	34.3	35.3	1224900	34.9246	down	down	correct
POWL.US	Powell Industries Inc	20251107	361.73	365.84	343.3	365.36	292180	364.8807	up	up	correct
POWW.US	AMMO Inc	20251107	1.61	1.655	1.58	1.63	386017	1.63	up	up	correct
POWWP.US	AMMO Inc	20251107	24	24	24	24	300	22.9437
PPBT.US	Purple Biotech Ltd	20251107	0.734	0.828	0.71	0.818	41980	8.18	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20251107	36.65	37.135	36.0301	37.05	1783710	37.05	up	up	correct
PPIH.US	Perma	20251107	27.58	28.5294	27.125	27.8	73200	27.8	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20251107	3.95	4.1993	3.8	4.17	145373	4.17	up	up	correct
PPTA.US	Midas Gold Corp.	20251107	20.795	22.51	20.6	22.28	3198500	22.28	up	up	correct
PRAA.US	PRA Group Inc	20251107	13.72	14.98	13.63	14.745	634169	14.745	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20251107	170.17	172	159.735	168.22	515000	168.22	down	down	correct
PRCH.US	Porch Group Inc	20251107	10.52	11.3	10.07	10.72	4090761	10.72	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251107	30.63	31.96	29.78	31.92	3163600	31.92	up	up	correct
PRDO.US	Perdoceo Education Corporation	20251107	30	31.1	29.65	30.13	1050400	29.8335	up	up	correct
PRFX.US	PainReform Ltd	20251107	1.02	1.03	1	1	22658	5	down	up	incorrect
PRGS.US	Progress Software Corporation	20251107	41.91	42.37	41.58	42.29	497888	42.29	up	up	correct
PRIM.US	Primoris Services Corporation	20251107	124	127.3	121.83	125.45	943949	125.3693	up	down	incorrect
PRIVX.US	Sharespost 100 Fund	20251107	43.33	43.33	43.33	43.33	0	43.33
PRLD.US	Prelude Therapeutics Incorporated	20251107	1.33	1.33	1.19	1.19	1091496	1.19	down	down	correct
PRLVX.US	PRLVX	20251107	42.5	42.5	42.5	42.5	0	42.5
PROF.US	Profound Medical Corp	20251107	5.85	5.98	5.68	5.98	34194	5.98	up	up	correct
PROV.US	Provident Financial Holdings Inc	20251107	15.58	15.58	15.03	15.21	8571	14.9431	down	down	correct
PRPH.US	ProPhase Labs Inc	20251107	0.288	0.288	0.2571	0.2827	104683	2.827	down	down	correct
PRPL.US	Purple Innovation Inc	20251107	0.6937	0.84	0.6937	0.8299	1276068	0.8299	up	down	incorrect
PRPO.US	Precipio Inc	20251107	20.02	20.5	19.9	20	4412	20	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20251107	2.15	2.22	1.97	2.22	526702	2.22	up	down	incorrect
PRTA.US	Prothena Corporation plc	20251107	10.49	10.96	9.72	10.56	928366	10.56	up	up	correct
PRTC.US	PureTech Health plc	20251107	16.98	17.5	16.98	17.5	5871	17.5	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20251107	4.77	4.88	4.44	4.87	1460771	4.87	up	up	correct
PRTS.US	CarParts.com Inc	20251107	0.63	0.6399	0.6129	0.6194	580629	0.6194	down	down	correct
PRVA.US	Privia Health Group Inc	20251107	23.87	24.14	23.17	23.43	1382680	23.43	down	down	correct
PSA.US	PQ	20251107	16.38	16.4322	16.38	16.4275	3512	16.1748	up	up	correct
PSEC.US	Prospect Capital Corporation	20251107	2.6	2.74	2.58	2.74	4184402	2.5627	up	up	correct
PSHG.US	Performance Shipping Inc	20251107	2.09	2.09	2.04	2.07	66600	2.07	down	down	correct
PSMT.US	PriceSmart Inc	20251107	117.22	118.65	116.67	116.75	208551	116.225	down	down	correct
PSNL.US	Personalis Inc	20251107	7	7.14	6.625	6.93	1436318	6.93	down	down	correct
PSTV.US	Plus Therapeutics Inc	20251107	0.52	0.54	0.49	0.54	4182100	0.54	up	up	correct
PT.US	Pintec Technology Holdings Limited	20251107	0.98	1	0.95	0.97	12700	0.97	down	down	correct
PTC.US	PTC Inc	20251107	173.21	176.77	172.03	176.11	1198208	176.11	up	up	correct
PTCT.US	PTC Therapeutics Inc	20251107	72.16	72.85	69.225	71.78	1153015	71.78	down	down	correct
PTEN.US	Patterson	20251107	6.05	6.14	5.88	6.08	7311200	5.9258	up	down	incorrect
PTGX.US	Protagonist Therapeutics Inc	20251107	80.12	80.75	76.7	79.54	882432	79.54	down	up	incorrect
PTIX.US	Protagenic Therapeutics Inc	20251107	2.0209	2.1	2.0209	2.06	44011	2.06	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20251107	4.77	4.96	4.75	4.94	3560806	4.94	up	up	correct
PTON.US	Peloton Interactive Inc	20251107	6.8	7.73	6.62	7.66	29802461	7.66	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20251107	0.019	0.022	0.019	0.022	87800	0.022	up	up	correct
PUBM.US	PubMatic Inc	20251107	7.32	7.48	7.13	7.4	1036907	7.4	up	up	correct
PUCK.US	Goal Acquisitions Corp	20251107	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251107	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251107	4.69	4.913	4.5868	4.85	6047	4.85	up	up	correct
PVBC.US	Provident Bancorp Inc	20251107	12.6	12.87	12.59	12.87	36735	12.87	up	down	incorrect
PWP.US	Perella Weinberg Partners	20251107	17.46	18.3	16.72	18.02	2389661	17.894	up	up	correct
PXLW.US	Pixelworks Inc	20251107	6.05	6.32	5.75	6.28	246600	6.28	up	up	correct
PXS.US	Pyxis Tankers Inc	20251107	2.68	2.75	2.6647	2.74	23076	2.74	up	up	correct
PYPD.US	PolyPid Ltd	20251107	3.775	3.775	3.57	3.65	53300	3.65	down	down	correct
PYPL.US	PayPal Holdings Inc	20251107	65.5	66.515	64.78	66.22	13449260	65.8678	up	down	incorrect
PYXS.US	Pyxis Oncology Inc.	20251107	4.02	4.03	3.72	3.91	562189	3.91	down	down	correct
PZZA.US	Papa John's International Inc	20251107	41.51	42.87	39.45	41.08	2409277	40.0814	down	down	correct
QCOM.US	QUALCOMM Incorporated	20251107	172.73	174.25	168.25	170.89	10614700	168.9366	down	down	correct
QCRH.US	QCR Holdings Inc	20251107	76.35	77.1075	75.11	76.25	68398	76.1964	down	down	correct
QDEL.US	Quidel Corporation	20251107	21.01	21.57	20.1	20.35	3301351	20.35	down	down	correct
QFIN.US	360 DigiTech Inc	20251107	22.5	22.5	21.59	22.28	1263327	22.28	down	down	correct
QH.US	Quhuo Limited	20251107	0.9	0.94	0.832	0.862	352200	0.862	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251107	2.3	2.47	2.26	2.47	458900	2.47	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20251107	2.5	2.535	2.3501	2.5	235749	2.5
QLYS.US	Qualys Inc	20251107	145.99	151.655	145.535	149.73	695571	149.73	up	up	correct
QMCO.US	Quantum Corporation	20251107	7.68	8.2	7.36	8.18	838600	8.18	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251107	8.492	9.33	8.05	9.01	44500	9.01	up	up	correct
QNST.US	QuinStreet Inc	20251107	15.59	15.78	13.53	13.78	1191923	13.78	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251107	27.73	27.73	27.21	27.53	108800	26.9792	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20251107	1.39	1.48	1.365	1.45	73346	1.45	up	up	correct
QRVO.US	Qorvo Inc	20251107	86.75	86.75	84.3	85.9	1670079	85.9	down	down	correct
QSI.US	Quantum	20251107	1.55	1.62	1.46	1.575	9690600	1.575	up	up	correct
QSIAW.US	Quantum	20251107	0.31	0.3312	0.3002	0.3002	21199	0.3002	down	down	correct
QTRX.US	Quanterix Corporation	20251107	4.92	5	4.84	4.94	429298	4.94	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20251107	12.74	12.86	11.6	12.86	27666150	12.86	up	up	correct
QUIK.US	QuickLogic Corporation	20251107	7	7.15	6.7	7.15	131905	7.15	up	up	correct
QURE.US	uniQure N.V	20251107	26.12	28.39	25.62	27.79	3999497	27.79	up	up	correct
RAIL.US	FreightCar America Inc	20251107	8.22	8.79	8.04	8.48	163284	8.48	up	up	correct
RAIN.US	Rain Therapeutics Inc	20251107	4.87	5.07	4.869	5.07	1700	5.07	up	up	correct
RAND.US	Rand Capital Corporation	20251107	13.4	14	13.4	14	1423	13.3	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251107	1.95	2.07	1.83	2.02	6480100	2.02	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20251107	28.34	29.25	27.76	28.86	300500	28.86	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20251107	30.42	30.75	29.36	30.63	1355360	30.63	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20251107	2.9	2.99	2.83	2.86	38601	2.86	down	up	incorrect
RBB.US	RBB Bancorp	20251107	18.88	19.095	18.675	19.05	50067	18.9015	up	up	correct
RBBN.US	Ribbon Communications Inc	20251107	3.13	3.18	3.09	3.16	651000	3.16	up	up	correct
RBCAA.US	Republic Bancorp Inc	20251107	65.56	66.395	65.39	65.67	15432	65.2743	up	up	correct
RBCN.US	Rubicon Technology Inc	20251107	4.43	4.43	4.43	4.43	0	4.43
RBKB.US	Rhinebeck Bancorp Inc	20251107	9.71	9.71	9.51	9.7	5103	9.7	down	down	correct
RCAT.US	Red Cat Holdings Inc	20251107	8.28	9.39	7.75	9.28	19661000	9.28	up	up	correct
RCEL.US	AVITA Medical Inc	20251107	3.37	3.8	3.35	3.77	260100	3.77	up	up	correct
RCILX.US	RCILX	20251107	9.21	9.21	9.21	9.21	0	9.21
RCKT.US	Rocket Pharmaceuticals Inc	20251107	3.26	3.26	3.01	3.17	2118382	3.17	down	down	correct
RCKY.US	Rocky Brands Inc	20251107	29.5	30.14	28.51	29.74	145083	29.4868	up	up	correct
RCMT.US	RCM Technologies Inc	20251107	21.58	21.58	20	20.07	62417	20.07	down	up	incorrect
RCON.US	Recon Technology Ltd	20251107	1.42	1.46	1.25	1.3825	83484	1.3825	down	down	correct
RDCM.US	RADCOM Ltd	20251107	12.59	12.95	12.59	12.66	17100	12.66	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20251107	1.09	1.16	1.07	1.14	184830	1.14	up	down	incorrect
RDI.US	Reading International Inc	20251107	1.36	1.3671	1.33	1.33	31139	1.33	down	up	incorrect
RDIB.US	Reading International Inc	20251107	10.97	10.97	10.97	10.97	1206	10.97
RDNT.US	RadNet Inc	20251107	78.29	79.7	77.13	78.31	1014283	78.31	up	up	correct
RDVT.US	Red Violet Inc	20251107	59.37	59.71	56.69	58.2	71821	58.2	down	down	correct
RDWR.US	Radware Ltd	20251107	23.47	23.47	22.85	23.18	161210	23.18	down	down	correct
REAL.US	The RealReal Inc	20251107	10.59	11.255	10.49	10.99	3734891	10.99	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251107	3.6	3.725	3.6	3.67	1194774	3.67	up	up	correct
REE.US	REE Automotive Ltd.	20251107	0.86	0.885	0.83	0.859	160515	0.859	down	down	correct
REED.US	Reed's Inc	20251107	7.4	7.5	7.4	7.5	837	7.5	up	up	correct
REFR.US	Research Frontiers Incorporated	20251107	1.65	1.65	1.54	1.58	96505	1.58	down	down	correct
REG.US	Regency Centers Corporation	20251107	69.03	69.79	68.52	69.77	941530	68.9926	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251107	650.35	658.21	640.99	657.53	782800	655.9176	up	up	correct
REKR.US	Rekor Systems Inc	20251107	2.08	2.24	2.01	2.23	4505500	2.23	up	up	correct
RELI.US	Reliance Global Group Inc	20251107	0.85	0.88	0.76	0.8417	610332	0.8417	down	down	correct
RELIW.US	Reliance Global Group Inc	20251107	0.0354	0.0354	0.0354	0.0354	1000	0.0354
RELL.US	Richardson Electronics Ltd	20251107	10.18	10.6846	9.96	10.41	90959	10.3524	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20251107	12.35	12.92	12.165	12.71	10414240	12.71	up	up	correct
REPL.US	Replimune Group Inc	20251107	8.215	8.6354	7.985	8.31	2252156	8.31	up	down	incorrect
RETO.US	ReTo Eco	20251107	2.8	2.95	2.8	2.82	16494	2.82	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20251107	24.95	25.18	24.67	24.88	911900	24.4053	down	down	correct
RFIL.US	RF Industries Ltd	20251107	7.19	7.285	6.2601	7.115	127243	7.115	down	up	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251107	13	13.31	12.6	13.02	100000	13.02	up	down	incorrect
RGCO.US	RGC Resources Inc	20251107	20.79	21.105	20.79	20.91	6590	20.7044	up	up	correct
RGEN.US	Repligen Corporation	20251107	144.64	144.64	139.4	142.82	662960	142.82	down	down	correct
RGLD.US	Royal Gold Inc	20251107	171	176.73	170.89	175.82	1261801	175.4443	up	down	incorrect
RGNX.US	REGENXBIO Inc	20251107	11	11.335	10.8	11.21	623204	11.21	up	up	correct
RGP.US	Resources Connection Inc	20251107	4.61	4.61	4.37	4.47	302800	4.3235	down	down	correct
RIBT.US	RiceBran Technologies	20251107	0.0002	0.0002	0.0002	0.0002	1391	0.0002
RICK.US	RCI Hospitality Holdings Inc	20251107	23.83	23.91	23.5	23.72	84100	23.6596	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251107	35.37	35.91	34.64	35.19	583591	35.19	down	down	correct
RILY.US	B. Riley Financial Inc	20251107	4.99	5.54	4.94	5.35	786512	5.35	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251107	24.49	24.49	23.9101	24.13	4750	23.7965	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20251107	19.363	19.48	19.34	19.42	9900	19.0841	up	up	correct
RILYP.US	B. Riley Financial Inc	20251107	5.46	5.6	5.17	5.33	6600	5.33	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251107	12.77	12.77	12.31	12.47	6800	12.1931	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251107	10.2	10.4	10.1678	10.19	14643	9.9684	down	down	correct
RIOT.US	Riot Blockchain Inc	20251107	16.585	17.125	15.97	17.01	22442100	17.01	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251107	15.06	15.375	14.25	15.23	65782100	15.23	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20251107	3.93	4.18	3.67	3.69	34900	3.69	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20251107	47.657	52.1	46.311	51.64	25058800	51.64	up	up	correct
RLAY.US	Relay Therapeutics Inc	20251107	6.175	6.7	6.015	6.05	4990514	6.05	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20251107	2.6	2.72	2.42	2.65	1051947	2.65	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20251107	0.62	0.6404	0.6057	0.6253	39225	5.0024	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251107	13.25	13.5	13.07	13.49	18200	13.2048	up	up	correct
RMBS.US	Rambus Inc	20251107	103.24	107.76	100.66	107.67	1720780	107.67	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251107	1.59	1.6644	1.57	1.62	40294	1.62	up	up	correct
RMNI.US	Rimini Street Inc	20251107	3.84	3.935	3.775	3.9	265992	3.9	up	up	correct
RMR.US	The RMR Group Inc	20251107	15.85	16	15.78	15.85	139827	15.4056
RMTI.US	Rockwell Medical Inc	20251107	1	1.015	0.9649	0.9855	717397	0.9855	down	up	incorrect
RNA.US	Avidity Biosciences Inc	20251107	69.79	69.85	69.67	69.84	6153279	69.84	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251107	9.46	9.49	8.9	9.4321	25214	9.4321	down	down	correct
RNST.US	Renasant Corporation	20251107	34.04	34.68	33.77	34.64	406966	34.4265	up	up	correct
RNW.US	Renew Energy Global PLC	20251107	7.43	7.56	7.3744	7.55	1983172	7.55	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251107	0.019	0.019	0.019	0.019	0	0.019
RNXT.US	RenovoRx Inc. Common Stock	20251107	0.94	0.962	0.91	0.962	373800	0.962	up	up	correct
ROAD.US	Construction Partners Inc	20251107	112.47	112.47	106.42	111.37	371220	111.37	down	down	correct
ROCK.US	Gibraltar Industries Inc	20251107	59.4	62.63	59.29	61.54	285796	61.54	up	down	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20251107	20.4	20.77	19.96	20.62	9417500	20.62	up	up	correct
ROKU.US	Roku Inc	20251107	102.9	103	98.711	102.3	5236346	102.3	down	down	correct
ROOT.US	Root Inc	20251107	79.02	80.5	69.17	79.08	1510500	79.08	up	up	correct
ROST.US	Ross Stores Inc	20251107	160.765	162.02	159.98	161.08	2142084	160.7139	up	up	correct
RPAY.US	Repay Holdings Corporation	20251107	3.86	3.915	3.75	3.8	1869609	3.8	down	down	correct
RPD.US	Rapid7 Inc	20251107	14.29	14.33	13.97	14.2	1450154	14.2	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251107	3.06	3.11	2.83	3.1	127335	3.1	up	up	correct
RPRX.US	Royalty Pharma plc	20251107	38.625	40.1	38.39	38.56	9329480	38.1467	down	down	correct
RPTX.US	Repare Therapeutics Inc	20251107	1.68	1.745	1.65	1.69	152231	1.69	up	up	correct
RRBI.US	Red River Bancshares Inc	20251107	65.8	66.73	64.95	66.3	33500	66.159	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251107	4.71	4.86	4.67	4.69	334104	4.69	down	down	correct
RRR.US	Red Rock Resorts Inc	20251107	57.395	58.21	56.52	57.83	2310500	56.712	up	up	correct
RSSS.US	Research Solutions Inc	20251107	3.03	3.2254	3.0013	3.12	28503	3.12	up	up	correct
RSVR.US	Reservoir Media Inc	20251107	7.35	7.4111	7.2	7.37	56361	7.37	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20251107	0.208	0.24	0.208	0.24	2900	0.24	up	up	correct
RUN.US	Sunrun Inc	20251107	16.925	18	15.92	17.13	25026641	17.13	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20251107	47.32	48.9	47.005	48.81	731579	48.496	up	up	correct
RUSHB.US	Rush Enterprises Inc	20251107	49.33	50.9	49.28	50.64	41365	50.3061	up	up	correct
RVMD.US	Revolution Medicines Inc	20251107	60.86	61.4	58.914	61.01	2724400	61.01	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251107	0.502	0.5122	0.452	0.5042	4598149	0.5042	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251107	0.0311	0.0325	0.03	0.03	56333	0.03	down	down	correct
RVSB.US	Riverview Bancorp Inc	20251107	5.43	5.58	5.4	5.49	33821	5.4683	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251107	9.52	9.925	9.42	9.89	342063	9.5587	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251107	4.5	4.64	4.18	4.62	52638152	4.62	up	up	correct
RXST.US	RxSight Inc. Common Stock	20251107	8.57	9.655	8.24	9.37	1008491	9.37	up	up	correct
RXT.US	Rackspace Technology Inc	20251107	1.39	1.39	1.19	1.24	2229711	1.24	down	down	correct
RYAAY.US	Ryanair Holdings plc	20251107	62.75	64.05	62.28	63.81	681373	63.3897	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251107	96.55	102.2	95.27	100.3	1158952	100.3	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20251107	24.86	24.9996	24.86	24.9552	111256	24.2485	up	up	correct
RZLT.US	Rezolute Inc	20251107	9.45	10.94	9.21	10.76	2049621	10.76	up	up	correct
SABR.US	Sabre Corporation	20251107	1.84	1.895	1.78	1.88	4221801	1.88	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20251107	2.98	3.2	2.9638	3.2	140972	3.2	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20251107	0.0363	0.0407	0.0288	0.039	67020	0.039	up	up	correct
SAFT.US	Safety Insurance Group Inc	20251107	73.72	75	73.3	74.63	106542	72.8531	up	up	correct
SAIA.US	Saia Inc	20251107	274	284.11	270.1	282.31	358112	282.31	up	up	correct
SALM.US	Salem Media Group Inc	20251107	0.79	0.79	0.7275	0.73	22737	0.73	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251107	13.68	13.81	13.62	13.66	30626	13.4747	down	down	correct
SANA.US	Sana Biotechnology Inc	20251107	3.91	4.18	3.65	4.09	5469291	4.09	up	up	correct
SANM.US	Sanmina Corporation	20251107	168.26	174	165	170.31	768009	170.31	up	up	correct
SANW.US	S&W Seed Company	20251107	0.2775	0.35	0.2667	0.3261	11524	0.3261	up	down	incorrect
SATS.US	EchoStar Corporation	20251107	69.02	74.42	68.11	73.48	5261000	73.48	up	up	correct
SAVA.US	Cassava Sciences Inc	20251107	2.87	2.97	2.79	2.96	817200	2.96	up	down	incorrect
SBAC.US	SBA Communications Corporation	20251107	195.78	197.58	194.865	197.4	798258	196.3133	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20251107	30.56	31	30.245	30.91	745860	30.7297	up	up	correct
SBET.US	Sharplink Gaming Ltd	20251107	10.81	12.17	10.7	11.96	10869500	11.96	up	up	correct
SBFG.US	SB Financial Group Inc	20251107	21.13	21.9593	20.71	21.65	23992	21.335	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20251107	16.05	16.9	15.965	16.41	1372807	16.1497	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20251107	18.03	18.2347	17.88	18.19	492457	18.0924	up	down	incorrect
SBNY.US	Signature Bank	20251107	0.2	0.65	0.2	0.65	11100	0.65	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20251107	18.9	19.22	18.68	18.88	4256170	18.3011	down	down	correct
SBSI.US	Southside Bancshares Inc	20251107	28.59	28.83	28.35	28.79	217900	28.1148	up	up	correct
SBUX.US	Starbucks Corporation	20251107	82.34	85.945	81.76	85.57	15009920	84.4119	up	up	correct
SCHL.US	Scholastic Corporation	20251107	27.5	27.98	27.46	27.71	102064	27.5541	up	up	correct
SCKT.US	Socket Mobile Inc	20251107	1.08	1.1	1.07	1.1	32900	1.1	up	down	incorrect
SCOR.US	comScore Inc	20251107	6.89	7.86	6.42	7.86	84894	7.86	up	up	correct
SCPS.US	Scopus BioPharma Inc	20251107	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20251107	41.09	41.19	39.8853	40.6	216088	40.6	down	down	correct
SCVL.US	Shoe Carnival Inc	20251107	17.09	17.51	17.02	17.4	507935	17.2636	up	up	correct
SCYX.US	SCYNEXIS Inc	20251107	0.5965	0.6388	0.5816	0.595	312727	0.595	down	up	incorrect
SDGR.US	Schrödinger Inc	20251107	18.21	18.41	16.81	17.78	2236293	17.78	down	down	correct
SEAC.US	SeaChange International Inc	20251107	3.29	3.29	3.29	3.29	500	3.29
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251107	10.37	10.58	9.59	10.55	146100	10.55	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20251107	0.048	0.048	0.048	0.048	400	0.048
SEDG.US	SolarEdge Technologies Inc	20251107	37.59	40.15	36.19	40	5171034	40	up	up	correct
SEED.US	Origin Agritech Limited	20251107	1.44	1.48	1.43	1.45	84400	1.45	up	up	correct
SEER.US	Seer Inc	20251107	2.14	2.14	2.045	2.09	252764	2.09	down	up	incorrect
SEIC.US	SEI Investments Company	20251107	82.11	83.21	81.68	82.92	503857	82.4118	up	up	correct
SELF.US	Global Self Storage Inc	20251107	5	5	4.9205	4.98	20088	4.9074	down	down	correct
SENEA.US	Seneca Foods Corporation	20251107	102.36	109.34	101.81	107.65	160967	107.65	up	up	correct
SENEB.US	Seneca Foods Corporation	20251107	110.57	110.57	110.57	110.57	0	110.57
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251107	2.67	2.7218	2.44	2.52	71364	2.52	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20251107	45.38	45.53	44.9	44.96	2969	44.7461	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20251107	70.48	71.77	69.03	71.76	171119	71.3802	up	down	incorrect
SFIX.US	Stitch Fix Inc	20251107	4.13	4.315	4.09	4.21	2404523	4.21	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20251107	75.93	79.32	75.93	78.8	3724950	78.8	up	up	correct
SFNC.US	Simmons First National Corporation	20251107	17.5	17.97	17.36	17.91	1151834	17.7157	up	up	correct
SFST.US	Southern First Bancshares Inc	20251107	44.54	46.62	44	46.62	48651	46.62	up	up	correct
SGA.US	Saga Communications Inc	20251107	12.08	12.38	12.05	12.38	6234	11.8848	up	up	correct
SGBX.US	SG Blocks Inc	20251107	2.06	2.07	1.97	2.03	245353	2.03	down	down	correct
SGC.US	Superior Group of Companies Inc	20251107	8.95	9.44	8.95	9.35	51545	9.088	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251107	5.49	5.86	5.38	5.82	285684	5.82	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251107	4.89	5.557	4.81	5.32	4670600	5.32	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20251107	0.462	0.4989	0.4505	0.4718	6071760	0.4718	up	up	correct
SGRP.US	SPAR Group Inc	20251107	1.07	1.09	1.05	1.06	21734	1.06	down	down	correct
SGRY.US	Surgery Partners Inc	20251107	21.6	21.795	21.13	21.5	1138489	21.5	down	down	correct
SHBI.US	Shore Bancshares Inc	20251107	15.94	16.037	15.79	16.03	98786	15.8098	up	down	incorrect
SHC.US	Sotera Health Company	20251107	15.54	15.84	15.31	15.68	10276100	15.68	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20251107	11.15	11.28	10.84	10.9	283617	10.9	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251107	8.46	8.63	8.3106	8.61	84779	8.4916	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20251107	8.88	9.09	8.58	9.08	4658100	9.08	up	up	correct
SHO.US	PI	20251107	19.6	19.8991	19.6	19.68	8503	19.3165	up	up	correct
SHOO.US	Steven Madden Ltd	20251107	38.25	39.39	37.39	38.21	1315179	38.026	down	down	correct
SIBN.US	SI	20251107	15.17	15.86	14.92	15.77	671887	15.77	up	up	correct
SIEB.US	Siebert Financial Corp	20251107	2.65	2.66	2.515	2.64	14763	2.64	down	down	correct
SIFY.US	Sify Technologies Limited	20251107	10.78	11.08	10.41	10.79	129200	10.79	up	up	correct
SIGA.US	SIGA Technologies Inc	20251107	7.3	7.435	6.505	6.54	1008654	6.54	down	down	correct
SIGI.US	Selective Insurance Group Inc	20251107	77.5	78.785	77.01	78.24	363731	77.4353	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20251107	17.34	17.53	17.31	17.49	8800	16.9094	up	up	correct
SILC.US	Silicom Ltd	20251107	15	15.17	14.812	15.16	5999	15.16	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20251107	93.08	94.45	89.56	93.71	339974	92.8142	up	up	correct
SINT.US	Sintx Technologies Inc	20251107	3.28	3.41	3.179	3.27	50300	3.27	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20251107	21.41	21.73	21.39	21.71	2879900	21.4353	up	up	correct
SISI.US	Shineco Inc	20251107	0.232	0.24	0.2	0.2	30400	0.2	down	down	correct
SITM.US	SiTime Corporation	20251107	323.05	330	299.08	326.94	527800	326.94	up	up	correct
SJ.US	Scienjoy Holding Corporation	20251107	0.48	0.4801	0.4703	0.4703	15859	0.4703	down	down	correct
SKIN.US	The Beauty Health Company	20251107	1.37	1.74	1.33	1.4	4844150	1.4	up	down	incorrect
SKYT.US	SkyWater Technology Inc	20251107	17.73	18.32	15.7001	18	3337278	18	up	up	correct
SKYW.US	SkyWest Inc	20251107	96.13	99.86	95.04	98.6	295188	98.6	up	up	correct
SLAB.US	Silicon Laboratories Inc	20251107	128.09	129.085	124.415	126.42	304532	126.42	down	down	correct
SLDB.US	Solid Biosciences Inc	20251107	4.11	4.21	3.79	4.06	965749	4.06	down	down	correct
SLGL.US	Sol	20251107	29.94	31.43	29.94	30.635	4500	30.635	up	up	correct
SLGN.US	Silgan Holdings Inc	20251107	38.14	38.59	38	38.2	1325900	38.0073	up	up	correct
SLM.US	SLM Corporation	20251107	26.6	26.8	25.95	26.76	2355500	26.4681	up	up	correct
SLMBP.US	SLM Corporation	20251107	76.27	76.27	75.73	75.73	854	72.7981	down	down	correct
SLN.US	Silence Therapeutics plc	20251107	6.38	6.78	5.8	6.58	145336	6.58	up	up	correct
SLNG.US	Stabilis Solutions Inc	20251107	4.85	4.94	4.5	4.71	20900	4.71	down	down	correct
SLNH.US	Soluna Holdings Inc	20251107	2.78	2.88	2.31	2.61	11210040	2.61	down	up	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251107	10.17	11.04	10.17	11	15300	11	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20251107	43.43	48.82	41.8	47.7	3946953	47.7	up	up	correct
SLP.US	Simulations Plus Inc	20251107	17.5	17.57	16.55	17.13	1072000	17.13	down	down	correct
SLRC.US	SLR Investment Corp	20251107	15.18	15.31	14.99	15.29	215430	14.8982	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251107	2.78	2.86	2.2	2.44	273823	2.44	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20251107	1.62	1.6268	1.54	1.59	3510607	1.59	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251107	24.466	24.466	24.466	24.466	100	24.4339
SMBC.US	Southern Missouri Bancorp Inc	20251107	53.11	53.745	52.52	53.5	57843	53.0504	up	up	correct
SMBK.US	SmartFinancial Inc	20251107	35.35	36.14	35.22	35.53	47694	35.3828	up	up	correct
SMCI.US	Super Micro Computer Inc	20251107	39.845	40.09	38.135	39.76	32960238	39.76	down	down	correct
SMID.US	Smith	20251107	37.21	38.1	36.77	38	7296	38	up	down	incorrect
SMIT.US	Schmitt Industries Inc	20251107	0.015	0.015	0.015	0.015	0	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251107	26.495	27.7471	25.52	27.6	430004	27.6	up	down	incorrect
SMMT.US	Summit Therapeutics Inc	20251107	18.19	18.31	17.55	18.18	2685100	18.18	down	down	correct
SMPL.US	The Simply Good Foods Company	20251107	20.3	20.565	19.59	19.99	1826300	19.99	down	down	correct
SMSI.US	Smith Micro Software Inc	20251107	0.6	0.6397	0.5911	0.6361	248578	0.6361	up	up	correct
SMTC.US	Semtech Corporation	20251107	68.11	71.9	66.7	71.88	1437325	71.88	up	up	correct
SMTI.US	Sanara MedTech Inc	20251107	27.59	28	26.5	27.72	36700	27.72	up	up	correct
SNAX.US	Stryve Foods Inc	20251107	0.002	0.002	0.002	0.002	300	0.002
SNBR.US	Sleep Number Corporation	20251107	4.69	4.755	4.42	4.61	808495	4.61	down	up	incorrect
SNCR.US	Synchronoss Technologies Inc	20251107	4.94	5.32	4.91	5.17	163800	5.17	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251107	12.28	12.79	11.96	12.51	943709	12.51	up	down	incorrect
SND.US	Smart Sand Inc	20251107	2.08	2.15	2.08	2.09	98921	2.0579	up	down	incorrect
SNDL.US	Sundial Growers Inc	20251107	1.72	1.78	1.69	1.78	2814500	1.78	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251107	14.57	15.06	13.8801	15.04	2162867	15.04	up	up	correct
SNES.US	SenesTech Inc	20251107	3.07	3.47	3.03	3.39	79770	3.39	up	up	correct
SNEX.US	StoneX Group Inc	20251107	85.79	89.35	84.9011	89.07	327931	89.07	up	up	correct
SNFCA.US	Security National Financial Corporation	20251107	7.98	8.04	7.9	7.97	23322	7.97	down	down	correct
SNGX.US	Soligenix Inc	20251107	1.29	1.39	1.25	1.37	271200	1.37	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251107	3.59	3.69	3.58	3.68	18100	3.68	up	down	incorrect
SNPS.US	Synopsys Inc	20251107	394.32	400.31	386.91	393.43	2641922	393.43	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20251107	9	9.185	8.98	9.1	3869	9.1	up	up	correct
SNT.US	Senstar Technologies Ltd.	20251107	4.34	4.6798	4.2746	4.46	44657	4.46	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251107	2.1	2.103	2.01	2.08	6100	2.08	down	down	correct
SNY.US	Sanofi	20251107	49.48	49.69	49.33	49.66	1706500	49.66	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251107	26.525	28.24	25.66	28.21	78769400	28.21	up	up	correct
SOHO.US	Sotherly Hotels Inc	20251107	2.15	2.17	2.15	2.1544	280727	2.1544	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20251107	17.12	17.25	16.99	17.07	24500	17.07	down	down	correct
SOHON.US	Sotherly Hotels Inc	20251107	15.45	15.65	15.34	15.65	7000	15.65	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20251107	17.523	17.63	17.5	17.5	10500	17.5	down	down	correct
SOHU.US	Sohu.com Limited	20251107	14.89	14.95	14.58	14.89	28665	14.89
SONM.US	Sonim Technologies Inc	20251107	11.41	11.63	11.275	11.405	7800	11.405	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251107	4.1	4.98	4.06	4.87	795501	4.87	up	up	correct
SONO.US	Sonos Inc	20251107	16.29	16.46	15.9079	16.29	1914170	16.29
SOPA.US	Society Pass Incorporated Common Stock	20251107	1.82	1.84	1.71	1.75	148900	1.75	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251107	4.64	4.64	4.31	4.37	142437	4.37	down	down	correct
SOTK.US	Sono	20251107	4.59	4.7384	4.53	4.53	14796	4.53	down	down	correct
SPCB.US	SuperCom Ltd	20251107	10.15	10.92	9.75	10.84	89830	10.84	up	up	correct
SPFI.US	South Plains Financial Inc	20251107	36.4	37.06	35.81	36.82	32900	36.6698	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20251107	43.09	43.15	43.09	43.15	259900	43.15	up	up	correct
SPOK.US	Spok Holdings Inc	20251107	13.32	13.48	13.24	13.44	124094	13.1254	up	up	correct
SPRB.US	Spruce Biosciences Inc	20251107	119	128.38	114.28	127	78980	127	up	up	correct
SPRO.US	Spero Therapeutics Inc	20251107	2.38	2.46	2.35	2.46	514784	2.46	up	up	correct
SPSC.US	SPS Commerce Inc	20251107	79.89	82.336	78.6583	82.04	702516	82.04	up	up	correct
SPT.US	Sprout Social Inc	20251107	9.72	10.03	9.46	10	1622487	10	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251107	2.1	2.1	1.99	2.02	580147	2.02	down	down	correct
SPWR.US	SunPower Corporation	20251107	1.55	1.655	1.55	1.63	1904363	1.63	up	up	correct
SQFT.US	Presidio Property Trust Inc	20251107	5.4	5.44	4.7	4.86	37854	4.86	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251107	15.45	15.548	15.25	15.25	1700	14.8666	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251107	22.47	22.97	22.21	22.97	2533200	22.97	up	down	incorrect
SRAX.US	SRAX Inc	20251107	0.0111	0.0111	0.0111	0.0111	149028	0.0111
SRCE.US	1st Source Corporation	20251107	60.44	60.81	60.08	60.78	64758	60.4249	up	up	correct
SRDX.US	Surmodics Inc	20251107	26.28	27.26	26.1	26.79	157307	26.79	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20251107	0.009	0.0143	0.009	0.009	630109	0.009
SRPT.US	Sarepta Therapeutics Inc	20251107	17.77	17.95	16.55	17.63	4187428	17.63	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251107	54.17	54.17	54.17	54.17	0	52.735
SRRK.US	Scholar Rock Holding Corporation	20251107	28.44	29.03	27.07	28.95	1715739	28.95	up	up	correct
SRTS.US	Sensus Healthcare Inc	20251107	3.5	4.27	3.4569	4.2	264866	4.2	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20251107	11.65	12.5	11.5101	12.2	90404	12.2	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20251107	0.017	0.017	0.01	0.0154	35666	0.0154	down	down	correct
SSB.US	South State Corporation	20251107	86.67	88.11	86	87.85	1169500	87.3553	up	up	correct
SSBI.US	Summit State Bank	20251107	10.55	10.76	10.55	10.75	4262	10.75	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20251107	1.62	1.67	1.54	1.64	132500	1.64	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20251107	84.37	84.97	82.91	84.25	1029900	83.6841	down	down	correct
SSP.US	The E.W. Scripps Company	20251107	2.14	2.86	2.04	2.56	5846851	2.56	up	up	correct
SSRM.US	SSR Mining Inc	20251107	19.9	20.38	19.56	19.94	3227301	19.94	up	up	correct
SSSS.US	SuRo Capital Corp	20251107	10.06	10.06	9.7	9.86	215700	9.5849	down	down	correct
SSTI.US	ShotSpotter Inc	20251107	7.91	7.995	7.7348	7.98	87712	7.98	up	up	correct
SSYS.US	Stratasys Ltd	20251107	9.24	9.51	9.1766	9.5	659826	9.5	up	up	correct
STAA.US	STAAR Surgical Company	20251107	26.41	26.82	24.59	26.55	1946404	26.55	up	up	correct
STAB.US	Statera Biopharma Inc	20251107	0.0001	0.0001	0.0001	0.0001	1195	0.0001
STBA.US	S&T Bancorp Inc	20251107	37.99	38.3	37.5	38.25	192270	37.5869	up	up	correct
STEP.US	StepStone Group Inc	20251107	59.44	61.31	55.78	61.14	1354000	60.5039	up	up	correct
STGW.US	MDC Partners Inc	20251107	5.295	5.36	4.75	4.82	4803230	4.82	down	down	correct
STIM.US	Neuronetics Inc	20251107	2.46	2.52	2.225	2.28	2377099	2.28	down	down	correct
STKL.US	SunOpta Inc	20251107	3.88	3.995	3.685	3.97	2529825	3.97	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20251107	1.96	2.065	1.85	1.88	203325	1.88	down	down	correct
STLD.US	Steel Dynamics Inc	20251107	152.4	153.55	150.29	151.94	1086162	151.4958	down	down	correct
STNE.US	StoneCo Ltd	20251107	17.17	17.575	16.295	16.83	18616539	16.83	down	down	correct
STOK.US	Stoke Therapeutics Inc	20251107	22.24	23.35	21.68	22.86	1062400	22.86	up	down	incorrect
STRA.US	Strategic Education Inc	20251107	75.87	77.555	75.615	76.02	161601	75.4354	up	down	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251107	100.04	100.05	99.16	99.18	1508000	95.6131	down	up	incorrect
STRL.US	Sterling Construction Company Inc	20251107	375.02	379	357.72	377.84	780687	377.84	up	down	incorrect
STRO.US	Sutro Biopharma Inc	20251107	0.9	0.9076	0.7801	0.8163	127267	8.163	down	down	correct
STRR.US	Star Equity Holdings Inc	20251107	10.25	10.94	9.31	10.04	10900	10.04	down	down	correct
STRRP.US	Star Equity Holdings Inc	20251107	9.56	9.81	9.56	9.81	1000	9.3286	up	up	correct
STRS.US	Stratus Properties Inc	20251107	18.9	19.01	18.61	18.61	12355	18.61	down	up	incorrect
STRT.US	Strattec Security Corporation	20251107	67.4	69.65	66.1	67.11	29460	67.11	down	down	correct
STTK.US	Shattuck Labs Inc	20251107	1.89	2.04	1.89	1.98	101100	1.98	up	down	incorrect
STX.US	Seagate Technology Holdings plc	20251107	273.955	279.81	263.46	279.35	5098746	278.619	up	down	incorrect
SUNS.US	SLR Senior Investment Corp	20251107	9.22	9.38	9.2	9.28	45500	8.9956	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251107	46.77	47.485	45.82	46.02	928005	46.02	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20251107	2.49	2.49	2.36	2.41	260000	2.41	down	down	correct
SVA.US	Sinovac Biotech Ltd	20251107	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251107	2.05	2.15	1.99	2	2589224	1.9902	down	down	correct
SVRA.US	Savara Inc	20251107	3.95	4.01	3.86	3.95	880470	3.95
SVVC.US	Firsthand Technology Value Fund Inc	20251107	0.05	0.05	0.05	0.05	26	0.05
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251107	2.03	2.11	1.997	2.1	86834	2.1	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251107	0.14	0.2002	0.14	0.2002	21824	0.2002	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20251107	8.7	8.78	8.6	8.63	659900	8.524	down	down	correct
SWIM.US	Latham Group Inc	20251107	6.57	6.89	6.53	6.83	1459652	6.83	up	up	correct
SWKH.US	SWK Holdings Corporation	20251107	16.59	16.59	16.41	16.46	5600	16.46	down	down	correct
SWKS.US	Skyworks Solutions Inc	20251107	69.49	69.685	67.55	69.58	3200717	67.9807	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251107	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251107	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251107	1.42	1.4399	1.32	1.3704	2036	205.56	down	down	correct
SY.US	So	20251107	4.25	4.6	4.152	4.47	3789226	4.47	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20251107	66.3	67.13	65.74	66.94	126508	66.6303	up	down	incorrect
SYBX.US	Synlogic Inc	20251107	1.59	1.6131	1.56	1.59	10393	1.59
SYNA.US	Synaptics Incorporated	20251107	67.97	67.97	62.24	66.08	1176995	66.08	down	down	correct
SYPR.US	Sypris Solutions Inc	20251107	2.13	2.13	2.04	2.05	17368	2.05	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20251107	0.0005	0.0008	0.0005	0.0005	5799	0.0005
SZZLU.US	Sizzle Acquisition Corp. Unit	20251107	10.33	10.55	10.32	10.32	3000	10.32	down	down	correct
TACO.US	Del Taco Restaurants Inc	20251107	10.2	10.2	10.18	10.18	418200	10.18	down	down	correct
TACT.US	TransAct Technologies Incorporated	20251107	4.295	4.34	4.19	4.305	37449	4.305	up	up	correct
TAIT.US	Taitron Components Incorporated	20251107	2.22	2.22	2.12	2.13	49724	2.0436	down	down	correct
TAKMX.US	TAKMX	20251107	8.38	8.38	8.38	8.38	0	8.2182
TALK.US	Talkspace Inc	20251107	3.37	3.43	3.22	3.41	1907281	3.41	up	up	correct
TALKW.US	Talkspace Inc	20251107	0.065	0.0698	0.065	0.067	3163	0.067	up	up	correct
TANH.US	Tantech Holdings Ltd	20251107	1.18	1.19	1.07	1.15	85007	1.15	down	down	correct
TAOP.US	Taoping Inc	20251107	2.3	2.34	2.2	2.28	10300	2.28	down	down	correct
TARA.US	Protara Therapeutics Inc	20251107	4.26	4.29	4.1099	4.29	313044	4.29	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20251107	67.81	69.25	65.93	68.25	584800	68.25	up	down	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20251107	13.725	13.725	12.57	13.05	769248	13.05	down	down	correct
TATT.US	TAT Technologies Ltd	20251107	36.67	39.25	34.54	38.92	274300	38.92	up	up	correct
TAYD.US	Taylor Devices Inc	20251107	46.28	47.41	45.53	46.5	6400	46.5	up	up	correct
TBBK.US	The Bancorp Inc	20251107	61.27	62.36	60.7308	62.24	559239	62.24	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251107	3.76	3.88	3.72	3.79	2678876	3.79	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20251107	0.119	0.119	0.1189	0.1189	731	0.1189	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251107	20.31	20.35	20.142	20.2	36600	19.7943	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20251107	0.011	0.011	0.011	0.011	5	0.011
TBPH.US	Theravance Biopharma Inc	20251107	14.87	15	14.51	14.75	263792	14.75	down	down	correct
TC.US	TuanChe ADR	20251107	17.07	18.52	17.07	18.19	1300	18.19	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251107	20.39	20.39	20.39	20.39	25	20.39
TCBI.US	Texas Capital Bancshares Inc	20251107	84.46	86.74	83.985	86.74	295777	86.74	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20251107	21.18	21.21	20.98	21.1	6700	20.4123	down	down	correct
TCBK.US	TriCo Bancshares	20251107	44.7	45.14	44.565	44.9	75334	44.2357	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251107	15.92	16.01	15.91	15.91	12500	15.8305	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251107	36.74	36.94	36.3201	36.7	28579	36.7	down	down	correct
TCCO.US	Technical Communications Corporation	20251107	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20251107	23.8	25.125	22.96	24.86	606996	24.86	up	up	correct
TCOM.US	Trip.com Group Limited	20251107	69.77	70.28	69.24	70.27	1585691	70.27	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20251107	5.71	5.755	5.61	5.7	1089739	5.4572	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20251107	1.15	1.16	1.07	1.09	727780	1.09	down	down	correct
TCX.US	Tucows Inc	20251107	20.01	21.98	19.48	19.95	57440	19.95	down	up	incorrect
TDAC.US	Trident Acquisitions Corp	20251107	10.41	10.45	10.41	10.45	600	10.45	up	down	incorrect
TDACU.US	Trident Acquisitions Corp	20251107	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251107	18.64	18.96	18.46	18.86	45430	18.5081	up	up	correct
TDUP.US	ThredUp Inc	20251107	7.83	8.12	7.77	7.91	2455767	7.91	up	up	correct
TEAM.US	Atlassian Corporation Plc	20251107	155	158.11	153.1	157.83	1692457	157.83	up	up	correct
TECH.US	Bio	20251107	57.76	58.04	56.53	57.41	1756126	57.2556	down	down	correct
TECTP.US	Tectonic Financial Inc	20251107	11.01	11.234	11.01	11.234	700	10.9304	up	up	correct
TELA.US	TELA Bio Inc	20251107	1.15	1.19	1.11	1.17	68823	1.17	up	down	incorrect
TENB.US	Tenable Holdings Inc	20251107	27.24	27.775	27.01	27.67	1412773	27.67	up	up	correct
TENX.US	Tenax Therapeutics Inc	20251107	6.98	7.0865	6.92	7.03	36739	7.03	up	up	correct
TER.US	Teradyne Inc	20251107	180.54	182.5	174.85	182.28	3627400	182.0662	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20251107	18	18.5	17.39	18.47	3463567	18.47	up	up	correct
TFC.US	PR	20251107	19.75	19.8099	19.63	19.68	54951	19.0856	down	down	correct
TFSL.US	TFS Financial Corporation	20251107	13.5	13.79	13.5	13.79	378971	13.5192	up	up	correct
TGLS.US	Tecnoglass Inc	20251107	51.15	51.7	49.38	49.73	756300	49.5853	down	down	correct
TGTX.US	TG Therapeutics Inc	20251107	33.42	33.505	31.985	32.24	1762403	32.24	down	down	correct
TH.US	Target Hospitality Corp	20251107	6.46	6.46	5.97	6.41	1348218	6.41	down	down	correct
THFF.US	First Financial Corporation	20251107	55.05	56.19	54.56	56.12	50246	55.5999	up	up	correct
THRM.US	Gentherm Incorporated	20251107	35.92	36.44	35.38	36.16	141890	36.16	up	up	correct
THRY.US	Thryv Holdings Inc	20251107	6.78	6.9	6.21	6.26	1287763	6.26	down	down	correct
TIGO.US	Millicom International Cellular S.A	20251107	46.85	48.01	46.85	47.48	587500	46.7841	up	up	correct
TIGR.US	UP Fintech Holding Limited	20251107	10.07	10.315	9.88	10.26	3005915	10.26	up	up	correct
TIL.US	Instil Bio Inc	20251107	14.8	15.0996	13.7601	15.09	67018	15.09	up	up	correct
TILE.US	Interface Inc	20251107	25.74	25.85	25.31	25.76	380116	25.7415	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251107	24.23	24.23	24.23	24.23	0	24.23
TIPPX.US	Total Income + Real Estate Fund CL C	20251107	22.73	22.73	22.73	22.73	0	22.73
TIPRX.US	Totl In Rl Est A	20251107	24.75	24.75	24.75	24.75	0	24.75
TIPT.US	Tiptree Inc	20251107	18.31	18.66	18.23	18.39	154398	18.3326	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251107	25.54	25.54	25.54	25.54	0	25.2043
TIRX.US	Tian Ruixiang Holdings Ltd	20251107	0.9053	0.919	0.85	0.8525	19682	0.8525	down	down	correct
TITN.US	Titan Machinery Inc	20251107	16.03	16.16	15.53	15.81	140509	15.81	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251107	2.31	2.33	2.141	2.23	22900	2.23	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20251107	4.51	4.96	4.355	4.71	256025	4.71	up	up	correct
TLF.US	Tandy Leather Factory Inc	20251107	2.986	2.9978	2.95	2.95	2016	1.7035	down	down	correct
TLIS.US	Talis Biomedical Corporation	20251107	1.6	1.6	1.6	1.6	0	1.6
TLRY.US	Tilray Inc	20251107	1.2	1.25	1.17	1.24	3809880	12.4	up	up	correct
TLS.US	Telos Corporation	20251107	6.32	6.65	6.29	6.38	820479	6.38	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20251107	1.78	1.84	1.69	1.75	336000	1.75	down	up	incorrect
TMC.US	TMC the metals company Inc	20251107	5.31	5.755	5.29	5.73	8499583	5.73	up	down	incorrect
TMCI.US	Treace Medical Concepts Inc	20251107	3.9	4.5014	3.4006	4.465	6682534	4.465	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251107	0.907	1.07	0.85	1.005	77000	1.005	up	up	correct
TMDX.US	TransMedics Group Inc	20251107	122.97	122.97	115.21	119.17	960700	119.17	down	down	correct
TMUS.US	T	20251107	202.67	208.58	201.58	207	6464100	204.9938	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20251107	16	16.705	15.2	16.26	6035292	16.26	up	up	correct
TNGX.US	Bctg Acquisition Corp	20251107	7.9	8.13	7.37	7.87	2346415	7.87	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251107	17	17.18	16.1	17	831900	17
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251107	1.31	1.34	1.25	1.28	5195616	1.28	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20251107	3.67	3.73	3.355	3.545	4188691	3.545	down	down	correct
TOIIW.US	The Oncology Institute Inc	20251107	0.18	0.18	0.13	0.1501	5980	0.1501	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251107	0.88	0.915	0.8505	0.8506	13079	0.8506	down	down	correct
TOPS.US	Top Ships Inc	20251107	5.95	6	5.85	5.85	4600	5.85	down	down	correct
TOUR.US	Tuniu Corporation	20251107	0.8	0.86	0.8	0.8083	99639	0.8083	up	down	incorrect
TOWN.US	TowneBank	20251107	32.86	33.065	32.5201	32.99	499710	32.7282	up	up	correct
TPST.US	Tempest Therapeutics Inc	20251107	9.35	9.97	9.305	9.52	31957	9.52	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251107	6.83	7.02	6.35	6.91	351712	6.91	up	up	correct
TREE.US	LendingTree Inc	20251107	53.27	54.3473	51.18	52.04	358532	52.04	down	down	correct
TRIB.US	Trinity Biotech plc	20251107	0.94	0.96	0.9	0.95	66000	0.95	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20251107	20.17	20.17	19.885	20.095	1200	20.095	down	down	correct
TRIN.US	Trinity Capital Inc	20251107	14.41	14.65	14.36	14.6	933965	13.8049	up	up	correct
TRIP.US	TripAdvisor Inc	20251107	15.28	15.56	14.8329	15.42	2601564	15.42	up	up	correct
TRMB.US	Trimble Inc	20251107	78.57	79.39	77.83	78.9	1096692	78.9	up	up	correct
TRMD.US	TORM plc	20251107	22.665	22.96	22.6	22.78	538200	22.1627	up	up	correct
TRMK.US	Trustmark Corporation	20251107	37.71	38.196	37.585	38.18	221661	37.7312	up	up	correct
TRNS.US	Transcat Inc	20251107	57.66	58.8	55.185	55.35	167987	55.35	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251107	2.13	2.265	2.05	2.25	1650300	2.25	up	up	correct
TROO.US	TROOPS Inc	20251107	1.15	1.22	1.15	1.21	34700	1.21	up	up	correct
TROW.US	T. Rowe Price Group Inc	20251107	101.72	102.75	100.75	102.66	1842883	101.4171	up	down	incorrect
TRS.US	TriMas Corporation	20251107	31.81	32.08	30.91	31.16	740400	31.1272	down	up	incorrect
TRST.US	TrustCo Bank Corp NY	20251107	38.78	39.17	38.475	39.11	62352	38.4352	up	up	correct
TRTN.US	PE	20251107	19.59	19.65	19.37	19.48	7935	19.1225	down	down	correct
TRUE.US	TrueCar Inc	20251107	2.19	2.21	2.17	2.19	426834	2.19
TRUP.US	Trupanion Inc	20251107	44.89	46.98	38.13	38.58	1261839	38.58	down	down	correct
TRVG.US	trivago N.V	20251107	3.09	3.14	3.05	3.14	25507	3.14	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20251107	11	11.19	10.56	11.01	991322	11.01	up	up	correct
TRVN.US	Trevena Inc	20251107	0.012	0.012	0.012	0.012	0	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251107	26.36	26.6	25.14	26.1	130200	26.1	down	down	correct
TSBK.US	Timberland Bancorp Inc	20251107	32.84	33.39	32.84	33.01	11274	32.4938	up	down	incorrect
TSCO.US	Tractor Supply Company	20251107	53.22	54.3	53.15	54.27	3585800	53.7935	up	down	incorrect
TSEM.US	Tower Semiconductor Ltd	20251107	83	84.25	80.63	84.07	2570460	84.07	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20251107	3.9	4	3.693	3.83	4034800	3.83	down	down	correct
TSIFX.US	TSIFX	20251107	2.94	2.94	2.94	2.94	0	2.94
TSLA.US	Tesla Inc	20251107	437.92	439.36	421.88	429.52	103471500	429.52	down	down	correct
TTD.US	The Trade Desk Inc	20251107	46	46	41.7733	43	34336160	43	down	down	correct
TTEC.US	TTEC Holdings Inc	20251107	3	3	2.49	2.72	1425443	2.72	down	down	correct
TTEK.US	Tetra Tech Inc	20251107	31.81	32.42	31.73	32.22	3841900	32.108	up	up	correct
TTGT.US	TechTarget Inc	20251107	4.89	4.91	4.63	4.77	1064400	4.77	down	down	correct
TTMI.US	TTM Technologies Inc	20251107	66.34	67	63.1	66.72	2599374	66.72	up	up	correct
TTOO.US	T2 Biosystems Inc	20251107	0.011	0.012	0.011	0.012	11700	0.012	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251107	6.29	6.32	6.215	6.24	226019	6.24	down	down	correct
TTWO.US	Take	20251107	232.03	243.56	227.25	232	5792514	232	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20251107	2.02	2.03	1.9645	1.97	261479	1.97	down	up	incorrect
TVACU.US	Thayer Ventures Acquisition Corporation	20251107	12	12	12	12	0	12
TVACW.US	Thayer Ventures Acquisition Corporation	20251107	1.3953	1.4006	1.3379	1.3387	240800	1.3387	down	down	correct
TVTX.US	Travere Therapeutics Inc	20251107	33.23	33.23	30.92	32.34	2641136	32.34	down	down	correct
TW.US	Tradeweb Markets Inc	20251107	106.1	109.27	105.695	109.11	1350000	108.8659	up	up	correct
TWIN.US	Twin Disc Incorporated	20251107	15.91	17.075	15.91	16.98	55933	16.8977	up	down	incorrect
TWST.US	Twist Bioscience Corporation	20251107	30.01	30.33	28.72	30.27	1205658	30.27	up	up	correct
TXG.US	10x Genomics Inc	20251107	14.31	15.26	13.58	15.25	7829700	15.25	up	up	correct
TXMD.US	TherapeuticsMD Inc	20251107	1.28	1.46	1.24	1.39	168100	1.39	up	up	correct
TXN.US	Texas Instruments Incorporated	20251107	160.38	160.6	156.89	160.55	8837700	159.5088	up	up	correct
TXRH.US	Texas Roadhouse Inc	20251107	156.24	165.48	156	165.03	2597971	164.3734	up	up	correct
TYRA.US	Tyra Biosciences Inc	20251107	14.5	14.6	13.86	14.32	185918	14.32	down	down	correct
TZOO.US	Travelzoo	20251107	7.46	7.66	7.4	7.5	123458	7.5	up	up	correct
UAL.US	United Airlines Holdings Inc	20251107	93.31	100.29	92.5	97.43	6143800	97.43	up	up	correct
UBCP.US	United Bancorp Inc	20251107	12.84	12.9029	12.65	12.6601	6162	12.4875	down	down	correct
UBFO.US	United Security Bancshares	20251107	9.5	9.66	9.46	9.57	20580	9.4576	up	up	correct
UBOH.US	United Bancshares Inc	20251107	34.25	34.25	34.25	34.25	112	34.0213
UBSI.US	United Bankshares Inc	20251107	36.21	36.55	35.945	36.55	574544	36.1986	up	up	correct
UCL.US	uCloudlink Group Inc	20251107	2.16	2.22	2.16	2.22	4804	2.22	up	down	incorrect
UCTT.US	Ultra Clean Holdings Inc	20251107	25.5	26.1	24.6	26.06	443439	26.06	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20251107	5.13	5.215	5.0418	5.15	2334840	5.15	up	up	correct
UEIC.US	Universal Electronics Inc	20251107	3.32	3.59	3.03	3.58	215095	3.58	up	up	correct
UFCS.US	United Fire Group Inc	20251107	35.24	35.57	34.5473	35.33	157601	34.9879	up	up	correct
UFPI.US	UFP Industries Inc	20251107	92.23	93.53	91.39	92	368300	91.3331	down	down	correct
UFPT.US	UFP Technologies Inc	20251107	224.18	228.515	219.31	226.11	101543	226.11	up	up	correct
UG.US	United	20251107	6.52	6.5545	6.35	6.35	11214	6.128	down	down	correct
UGRO.US	urban	20251107	0.3	0.303	0.287	0.303	8832	7.575	up	up	correct
UHAL.US	AMERCO	20251107	53.12	53.7	52.47	53.12	146200	53.12
UK.US	Ucommune International Ltd	20251107	0.8455	0.8988	0.8208	0.8448	28478	0.8448	down	up	incorrect
UKOMW.US	Ucommune International Ltd	20251107	0.0076	0.0085	0.0032	0.0075	623689	0.0075	down	up	incorrect
ULBI.US	Ultralife Corporation	20251107	6.76	6.83	6.69	6.75	31673	6.75	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20251107	3.84	4.05	3.735	3.93	4774327	3.93	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20251107	14.83	15.3	14.25	15.11	92174	15.0044	up	down	incorrect
ULTA.US	Ulta Beauty Inc	20251107	509.42	519.95	508.18	517.79	433000	517.79	up	up	correct
UMBF.US	UMB Financial Corporation	20251107	106.67	109.1	106	108.99	371629	108.5787	up	up	correct
UNB.US	Union Bankshares Inc	20251107	23.46	23.46	23.12	23.31	3000	22.9741	down	up	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20251107	4.43	4.66	4.28	4.62	380200	4.62	up	up	correct
UNIT.US	Uniti Group Inc	20251107	6.24	6.58	6.1304	6.49	3348572	6.49	up	up	correct
UNTY.US	Unity Bancorp Inc	20251107	45.02	46.63	44.5	46.63	58965	46.3532	up	up	correct
UONE.US	Urban One Inc	20251107	1.28	1.28	1.26	1.26	960	12.6	down	down	correct
UONEK.US	Urban One Inc	20251107	0.4601	0.5077	0.4601	0.5077	4777	5.077	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20251107	4.06	4.06	3.65	3.77	12857	3.77	down	down	correct
UPLD.US	Upland Software Inc	20251107	1.81	1.82	1.62	1.72	294761	1.72	down	down	correct
UPST.US	Upstart Holdings Inc	20251107	36.9	38.64	36.06	38.6	8898200	38.6	up	up	correct
UPWK.US	Upwork Inc	20251107	16.15	17.47	16.15	17.45	2920730	17.45	up	up	correct
URBN.US	Urban Outfitters Inc	20251107	62.73	64.37	62.26	63.9	1561900	63.9	up	up	correct
URGN.US	UroGen Pharma Ltd	20251107	22.62	23.895	21.75	23.24	2073036	23.24	up	up	correct
UROY.US	Uranium Royalty Corp	20251107	3.49	3.775	3.43	3.74	4293285	3.74	up	down	incorrect
USAU.US	U.S. Gold Corp	20251107	14.65	15.31	14.57	15.28	220600	15.28	up	up	correct
USCB.US	US Century Bank	20251107	17.62	17.85	17.4	17.85	69221	17.638	up	up	correct
USEG.US	U.S. Energy Corp	20251107	1.07	1.08	1.04	1.06	492357	1.06	down	down	correct
USIO.US	Usio Inc	20251107	1.49	1.5	1.45	1.46	52568	1.46	down	down	correct
USLM.US	United States Lime & Minerals Inc	20251107	114.28	116.14	113.55	115.7	61900	115.5759	up	down	incorrect
USQIX.US	USQ Core Real Estate Fund	20251107	21.64	21.64	21.64	21.64	0	21.0815
USQSX.US	USQ Core Real Estate Fund	20251107	21.77	21.77	21.77	21.77	0	21.77
UTHR.US	United Therapeutics Corporation	20251107	452.81	453.98	444.04	448.91	372830	448.91	down	down	correct
UTMD.US	Utah Medical Products Inc	20251107	57.84	57.85	57.295	57.4	7348	57.0905	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251107	0.001	0.001	0.001	0.001	0	0.001
UTSI.US	UTStarcom Holdings Corp	20251107	2.47	2.47	2.47	2.47	200	2.47
UVSP.US	Univest Financial Corporation	20251107	29.42	29.625	29.075	29.55	236184	29.3636	up	up	correct
UXIN.US	Uxin Limited	20251107	3.01	3.1187	2.91	2.97	130462	2.97	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20251107	39.36	39.71	38.78	39	4548	38.3091	down	down	correct
VALN.US	Valneva SE	20251107	8.62	8.94	8.5	8.72	113605	8.72	up	up	correct
VALU.US	Value Line Inc	20251107	36.14	37.66	36.14	37.66	5815	37.3399	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251107	0.01	0.01	0.0001	0.0001	6577	0.0001	down	down	correct
VBNK.US	VersaBank Common Shares	20251107	11.78	11.8	11.39	11.65	36196	11.6358	down	down	correct
VC.US	Visteon Corporation	20251107	104.26	107.26	103.7	106.67	264200	105.9607	up	up	correct
VCEL.US	Vericel Corporation	20251107	39.08	39.71	37.835	38.94	815779	38.94	down	down	correct
VCNX.US	Vaccinex Inc	20251107	0.71	0.73	0.61	0.7	3200	0.7	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20251107	28.83	28.83	28.83	28.83	0	27.945
VCTR.US	Victory Capital Holdings Inc	20251107	59.95	61.89	57.03	61.21	747577	60.7346	up	up	correct
VCYT.US	Veracyte Inc	20251107	41.23	41.9	39.95	41.7	1160500	41.7	up	up	correct
VECO.US	Veeco Instruments Inc	20251107	28.88	30.44	28.55	30.41	1241335	30.41	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251107	2.06	2.11	1.92	2.04	130700	2.04	down	up	incorrect
VELO.US	Velocity Acquisition Corp	20251107	4.4	4.86	3.75	4.71	628800	4.71	up	up	correct
VEON.US	VEON Ltd	20251107	43.84	44.64	42.6	43.57	192800	43.57	down	down	correct
VERA.US	Vera Therapeutics Inc	20251107	24.99	25.41	23.86	24.19	1301032	24.19	down	down	correct
VERB.US	Verb Technology Company Inc	20251107	3.12	3.31	3.01	3.3	556060	3.3	up	up	correct
VERI.US	Veritone Inc	20251107	5.78	5.95	5.145	5.71	7627881	5.71	down	up	incorrect
VERO.US	Venus Concept Inc	20251107	2	2	1.852	1.93	30800	1.93	down	up	incorrect
VERU.US	Veru Inc	20251107	2.44	2.595	2.42	2.56	137287	2.56	up	up	correct
VERX.US	Vertex Inc	20251107	18.71	19.52	18.543	19.51	1796500	19.51	up	down	incorrect
VFF.US	Village Farms International Inc	20251107	2.94	2.98	2.7	2.96	2501656	2.96	up	up	correct
VFLEX.US	VFLEX	20251107	27.19	27.19	27.19	27.19	0	26.7173
VG.US	Vonage Holdings Corp	20251107	7.75	8.03	7.64	7.99	9330900	7.9679	up	up	correct
VIA.US	Via Renewables Inc	20251107	50.44	51.17	49.501	50.87	99900	50.87	up	up	correct
VIASP.US	Via Renewables Inc	20251107	25.51	25.59	25.51	25.515	800	24.853	up	up	correct
VIAV.US	Viavi Solutions Inc	20251107	17.44	17.82	17.04	17.81	3899243	17.81	up	up	correct
VICR.US	Vicor Corporation	20251107	86.27	87.56	81.92	87.43	581803	87.43	up	up	correct
VINC.US	Vincerx Pharma Inc	20251107	0.0051	0.0051	0.0051	0.0051	317	0.0051
VINP.US	Vinci Partners Investments Ltd	20251107	11.96	12.02	11.465	11.95	68500	11.799	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20251107	2.97	3.13	2.89	3.03	311270	3.03	up	up	correct
VIR.US	Vir Biotechnology Inc	20251107	5.11	5.155	4.815	5.13	1693266	5.13	up	up	correct
VIRC.US	Virco Mfg. Corporation	20251107	6.79	6.865	6.735	6.83	37254	6.8044	up	up	correct
VIRT.US	Virtu Financial Inc	20251107	35	35.66	34.68	35.64	735463	35.1973	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20251107	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251107	2.45	2.45	2.45	2.45	600	2.45
VITL.US	Vital Farms Inc	20251107	35.48	35.698	34.41	34.68	1091800	34.68	down	down	correct
VIVE.US	Viveve Medical Inc	20251107	0.0001	0.0001	0.0001	0.0001	1500	0.0001
VKTX.US	Viking Therapeutics Inc	20251107	35.86	37.5	34.67	36.77	4647818	36.77	up	up	correct
VLGEA.US	Village Super Market Inc	20251107	32.94	33.19	32.48	32.66	38559	32.4312	down	down	correct
VLY.US	Valley National Bancorp	20251107	10.69	11.06	10.67	11.05	7644600	10.948	up	up	correct
VLYPO.US	Valley National Bancorp	20251107	24.89	24.89	24.59	24.77	9279	24.285	down	down	correct
VLYPP.US	Valley National Bancorp	20251107	25.25	25.41	25.25	25.41	1101	24.8966	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20251107	1.33	1.337	1.15	1.22	6533	48.8	down	down	correct
VMD.US	Viemed Healthcare Inc	20251107	6.25	6.38	6.23	6.37	175000	6.37	up	up	correct
VMEO.US	Vimeo Inc	20251107	7.82	7.84	7.82	7.83	2289200	7.83	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20251107	4.4	4.42	4.27	4.4	604366	4.4
VNET.US	21Vianet Group Inc	20251107	9.59	9.67	9.32	9.65	2842400	9.65	up	up	correct
VNO.US	PO	20251107	14.6	14.64	14.38	14.54	21774	14.2664	down	down	correct
VNOM.US	Viper Energy Partners LP	20251107	36.86	37.89	36.51	37.55	1220755	36.5423	up	up	correct
VOD.US	Vodafone Group Plc	20251107	11.47	11.61	11.45	11.58	5095591	11.3342	up	up	correct
VOR.US	Vor Biopharma Inc	20251107	18.82	19.95	18.39	18.7	331700	18.7	down	down	correct
VRA.US	Vera Bradley Inc	20251107	2.35	2.39	2.28	2.35	200039	2.35
VRAR.US	The Glimpse Group Inc. Common Stock	20251107	1.34	1.41	1.3	1.35	139100	1.35	up	down	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20251107	3.51	3.51	3.36	3.46	72077	3.46	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20251107	27.45	27.53	26.43	27.44	1168943	27.44	down	down	correct
VREX.US	Varex Imaging Corporation	20251107	11.86	12.12	11.72	11.97	223986	11.97	up	up	correct
VRM.US	Vroom Inc	20251107	23.65	23.65	23.65	23.65	800	23.65
VRME.US	VerifyMe Inc	20251107	0.83	0.84	0.8001	0.8249	174900	0.8249	down	down	correct
VRNS.US	Varonis Systems Inc	20251107	33.97	34.24	33.07	34.14	1535400	34.14	up	up	correct
VRNT.US	Verint Systems Inc	20251107	20.29	20.31	20.27	20.29	1117300	20.29
VRPX.US	Virpax Pharmaceuticals Inc	20251107	0.021	0.021	0.021	0.021	200	0.021
VRRM.US	Verra Mobility Corporation	20251107	22.95	23.505	22.68	22.81	1187600	22.81	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20251107	213.84	216.09	211.63	214.66	1292773	214.2151	up	up	correct
VRSN.US	VeriSign Inc	20251107	239.6	243.175	238.75	241.97	613036	240.3313	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20251107	162.3	163.25	158.685	163.16	77709	160.7998	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251107	415.61	416.275	406.6734	409.47	1357940	409.47	down	down	correct
VS.US	Versus Systems Inc	20251107	1.72	1.7255	1.56	1.707	17100	1.707	down	down	correct
VSAT.US	Viasat Inc	20251107	33.82	36.11	33.69	35.81	2150100	35.81	up	up	correct
VSEC.US	VSE Corporation	20251107	173.28	178.59	167.66	176.73	322429	176.6454	up	up	correct
VSSYW.US	Versus Systems Inc	20251107	0.024	0.024	0.024	0.024	0	0.024
VSTA.US	Vasta Platform Limited	20251107	4.8	4.97	4.8	4.97	24099	4.97	up	up	correct
VSTM.US	Verastem Inc	20251107	7.84	8.08	7.55	8.07	1424100	8.07	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20251107	3.95	4.02	3.69	3.99	595400	3.99	up	up	correct
VTRS.US	Viatris Inc	20251107	10.09	10.16	9.92	10.12	12732700	10.0039	up	down	incorrect
VTSI.US	VirTra Inc	20251107	5.29	5.42	5.2	5.39	25982	5.39	up	up	correct
VTVT.US	vTv Therapeutics Inc	20251107	24.312	27	24.312	26.02	17600	26.02	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251107	9.26	9.39	8.155	8.77	2639229	8.77	down	up	incorrect
VUZI.US	Vuzix Corporation	20251107	2.75	2.86	2.66	2.85	1572727	2.85	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20251107	2.36	2.58	2.3	2.57	207800	2.57	up	up	correct
VVPR.US	VivoPower International PLC	20251107	3.08	3.45	3.04	3.21	698200	3.21	up	up	correct
VXRT.US	Vaxart Inc	20251107	0.39	0.42	0.38	0.41	1468200	0.41	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20251107	4.18	4.25	4	4.23	472200	4.23	up	down	incorrect
VYNE.US	VYNE Therapeutics Inc	20251107	0.36	0.382	0.342	0.352	3217500	0.352	down	up	incorrect
WABC.US	Westamerica Bancorporation	20251107	47.2	47.985	46.935	47.98	100648	47.5436	up	down	incorrect
WAFD.US	Washington Federal Inc	20251107	29.94	30.28	29.405	30.2	702493	29.6947	up	up	correct
WAFDP.US	Washington Federal Inc	20251107	16.67	16.68	16.52	16.604	8500	16.3108	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20251107	1.66	1.83	1.6	1.72	48300	1.72	up	up	correct
WAL.US	PA	20251107	21.393	21.567	21.31	21.46	35340	21.2106	up	up	correct
WALD.US	Waldencast Acquisition Corp	20251107	1.8	1.87	1.735	1.82	52400	1.82	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20251107	0.032	0.034	0.032	0.032	800	0.032
WASH.US	Washington Trust Bancorp Inc	20251107	27.58	28.16	27.43	28.16	106496	27.6263	up	down	incorrect
WATT.US	Energous Corporation	20251107	7.2	7.42	6.92	7.21	50100	7.21	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251107	7.47	7.53	7	7.42	28000	7.42	down	down	correct
WB.US	Weibo Corporation	20251107	10.41	10.47	10.3	10.44	917200	10.44	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20251107	34.29	35.23	34.14	35.19	378400	35.19	up	up	correct
WDAY.US	Workday Inc	20251107	222	226.61	220.41	225.17	3694900	225.17	up	up	correct
WDC.US	Western Digital Corporation	20251107	159.76	163.24	152.81	162.96	9652800	162.7512	up	up	correct
WDFC.US	WD	20251107	194.72	199.2	194.72	198.28	128200	197.2973	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251107	1.84	1.84	1.84	1.84	0	1.84
WEN.US	The Wendy's Company	20251107	9.8	10.12	8.51	8.97	20330200	8.6602	down	up	incorrect
WERN.US	Werner Enterprises Inc	20251107	25.45	26.26	25.4	26.2	993549	26.0802	up	up	correct
WEYS.US	Weyco Group Inc	20251107	31.05	32.22	30.97	32.22	7710	31.9697	up	up	correct
WFC.US	PD	20251107	17.79	17.79	17.65	17.73	53868	17.2057	down	down	correct
WFCF.US	Where Food Comes From Inc	20251107	12.39	12.39	12.11	12.33	7900	12.33	down	up	incorrect
WFCPX.US	Wells Fargo & Co Non	20251107	17.19	17.19	17.19	17.19	0	16.8945
WFRD.US	Weatherford International plc Ordinary Shares	20251107	71.17	73.36	68.86	73.26	766500	73.0605	up	up	correct
WHF.US	WhiteHorse Finance Inc	20251107	7.17	7.21	7.05	7.11	98978	6.8628	down	down	correct
WHLM.US	Wilhelmina International Inc	20251107	3	3	3	3	0	3
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251107	2.12	2.21	1.82	1.85	25217	11.1	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251107	35.96	35.96	35.55	35.55	200	35.55	down	down	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251107	119.5	119.5	119.5	119.5	0	119.5
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251107	3.87	3.932	3.68	3.68	8100	3.68	down	up	incorrect
WILC.US	G. Willi	20251107	21.71	21.77	21.71	21.77	700	21.77	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20251107	3.11	3.23	2.96	3.17	157400	3.17	up	up	correct
WINA.US	Winmark Corporation	20251107	416.97	425.7	413.76	420.09	66516	418.221	up	up	correct
WING.US	Wingstop Inc	20251107	240.4	241.3	230	238.18	1087300	237.5653	down	down	correct
WINT.US	Windtree Therapeutics Inc	20251107	0.07	0.08	0.07	0.07	160500	0.07
WINV.US	WinVest Acquisition Corp. Common Stock	20251107	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251107	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251107	135	136.96	133.06	135.93	1482400	135.93	up	down	incorrect
WKEY.US	WISeKey International Holding AG	20251107	12.05	13.69	11.512	13.48	664389	13.48	up	down	incorrect
WKHS.US	Workhorse Group Inc	20251107	0.832	0.835	0.761	0.787	105258	9.444	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20251107	2.66	2.75	2.5	2.72	330000	2.72	up	up	correct
WLDN.US	Willdan Group Inc	20251107	96.01	96.66	82.67	90.94	658700	90.94	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20251107	122.41	123.125	119.02	120.38	49888	119.775	down	down	correct
WMG.US	Warner Music Group Corp	20251107	29.55	30.24	29.5	30.23	1420619	29.8451	up	up	correct
WNEB.US	Western New England Bancorp Inc	20251107	11.78	11.85	11.65	11.76	44684	11.6318	down	up	incorrect
WNW.US	Wunong Net Technology Company Limited	20251107	1.6	1.601	1.52	1.55	13059	1.55	down	up	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20251107	3.12	3.145	3.025	3.12	1735200	3.12
WORX.US	SCWorx Corp	20251107	0.304	0.309	0.265	0.303	17121700	0.303	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20251107	2.02	2.03	1.97	1.99	41900	1.99	down	down	correct
WRAP.US	Wrap Technologies Inc	20251107	2.22	2.22	1.95	2.055	758500	2.055	down	down	correct
WRLD.US	World Acceptance Corporation	20251107	128.98	132.72	127.43	132.08	74600	132.08	up	up	correct
WSBC.US	WesBanco Inc	20251107	30.37	30.91	30.075	30.9	369521	30.2134	up	up	correct
WSBCP.US	WesBanco Inc	20251107	24.97	24.975	24.97	24.975	27500	24.975	up	up	correct
WSBF.US	Waterstone Financial Inc	20251107	15.17	15.36	15.12	15.26	41600	15.1227	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251107	19.33	19.665	16.55	18.275	13794900	18.1504	down	down	correct
WSFS.US	WSFS Financial Corporation	20251107	53.57	54.45	52.99	54.37	294157	54.231	up	down	incorrect
WTBA.US	West Bancorporation Inc	20251107	21.48	21.74	21.395	21.74	23545	21.5316	up	up	correct
WTER.US	The Alkaline Water Company Inc	20251107	0.0114	0.0135	0.0114	0.0135	134362	0.135	up	up	correct
WTFC.US	Wintrust Financial Corporation	20251107	128	130.645	127.56	130.62	218894	130.1648	up	up	correct
WTW.US	Weight Watchers International Inc	20251107	323.78	328.67	323.78	326.05	504196	325.1508	up	up	correct
WVE.US	Wave Life Sciences Ltd	20251107	7.71	7.97	7.24	7.86	3284473	7.86	up	up	correct
WVFC.US	WVS Financial Corp	20251107	12.6	12.6	12.6	12.6	410	12.4173
WVVI.US	Willamette Valley Vineyards Inc	20251107	2.82	2.89	2.75	2.82	3400	2.82
WVVIP.US	Willamette Valley Vineyards Inc	20251107	3.25	3.2614	3.25	3.2614	874	3.0547	up	up	correct
WW.US	WW International Inc	20251107	33.75	34.3	30.9	32.48	390800	32.48	down	down	correct
WWD.US	Woodward Inc	20251107	262.41	267.87	258.55	266.31	489064	265.8056	up	up	correct
WYNN.US	Wynn Resorts Limited	20251107	120.11	126.87	119.6	126.14	3206100	125.6048	up	down	incorrect
XAIR.US	Beyond Air Inc	20251107	1.68	1.77	1.64	1.76	312248	1.76	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20251107	2.71	2.8	2.46	2.58	83676	2.58	down	down	correct
XBIT.US	XBiotech Inc	20251107	2.39	2.39	2.24	2.34	52465	2.34	down	down	correct
XCAPX.US	ACAP Strategic Fund	20251107	29.08	29.08	29.08	29.08	0	29.08
XCUR.US	Exicure Inc	20251107	4.03	4.25	3.7	3.96	28626	3.96	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251107	22.1	22.1	22.1	22.1	0	22.1
XEL.US	Xcel Energy Inc	20251107	80.54	81.4	80	80.91	4770054	80.2903	up	down	incorrect
XELA.US	Exela Technologies Inc	20251107	0.07	0.08	0.07	0.07	12400	0.07
XELB.US	Xcel Brands Inc	20251107	1.06	1.1099	1.04	1.09	26308	1.09	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20251107	38.28	38.405	37.23	38.25	475400	38.25	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20251107	7.53	7.86	7.18	7.43	5536800	7.43	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20251107	3.48	3.76	3.26	3.71	638400	3.71	up	down	incorrect
XGN.US	Exagen Inc	20251107	10.2	10.405	9.24	9.56	683800	9.56	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20251107	10.23	10.23	10.23	10.23	0	9.3228
XLO.US	Xilio Therapeutics Inc. Common Stock	20251107	0.85	0.85	0.773	0.807	1915800	0.807	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251107	61.27	65.08	59.488	64.81	1007000	64.81	up	up	correct
XNCR.US	Xencor Inc	20251107	13.75	13.94	13.1201	13.9	897740	13.9	up	up	correct
XNET.US	Xunlei Limited	20251107	7.67	7.88	7.51	7.86	413200	7.86	up	up	correct
XOMA.US	XOMA Corporation	20251107	34.04	34.04	32.53	33.19	26400	33.19	down	down	correct
XOMAO.US	XOMA Corporation	20251107	25.26	25.36	25.26	25.36	1600	24.8403	up	down	incorrect
XOMAP.US	XOMA Corporation	20251107	26.5	26.5	26.5	26.5	0	25.9684
XONE.US	The ExOne Company	20251107	49.55	49.56	49.544	49.56	58600	48.9323	up	up	correct
XOS.US	Xos Inc	20251107	2.41	2.47	2.39	2.42	27890	2.42	up	up	correct
XOSWW.US	Xos Equity Warrants	20251107	0.0099	0.0144	0.0099	0.0101	72997	0.0101	up	up	correct
XP.US	XP Inc	20251107	18.45	18.62	18.14	18.61	2973300	18.4245	up	up	correct
XPEL.US	XPEL Inc	20251107	36.05	38.08	35.95	37.77	456400	37.77	up	up	correct
XPER.US	Xperi Holding Corporation	20251107	6.74	6.82	6.515	6.59	510000	6.59	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251107	5.65	5.65	5.65	5.65	0	5.507
XRAY.US	DENTSPLY SIRONA Inc	20251107	10.82	11.25	10.69	11.18	6022117	11.0206	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251107	0.582	0.5957	0.531	0.5581	62425	0.5581	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251107	3.01	3.07	2.95	3.06	2885300	3.0292	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20251107	9.45	9.45	9.45	9.45	0	9.1918
XSICX.US	Voya Senior Income Fund Class	20251107	9.42	9.42	9.42	9.42	0	9.225
XSIIX.US	ING Senior Incm Fd	20251107	9.4	9.4	9.4	9.4	0	9.1888
XSIWX.US	ING Senior Incm Fd	20251107	9.46	9.46	9.46	9.46	0	9.2473
XSLCX.US	Invesco Senior Loan Fund Class	20251107	5.65	5.65	5.65	5.65	0	5.509
XTLB.US	XTL Biopharmaceuticals Ltd	20251107	0.99	1.05	0.9751	1	27640	1	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20251107	1.23	1.26	1.19	1.24	13213	18.6	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251107	0.15	0.15	0.137	0.147	1466475	2.352	down	up	incorrect
YI.US	111 Inc	20251107	4.26	4.26	3.93	4.18	5500	4.18	down	down	correct
YJ.US	Yunji Inc	20251107	1.723	1.723	1.7	1.71	4500	1.71	down	down	correct
YORW.US	The York Water Company	20251107	32.55	32.76	31.805	32.07	71417	31.6235	down	down	correct
YQ.US	17 Education & Technology Group Inc	20251107	4.62	4.99	4.62	4.97	7600	4.97	up	up	correct
YTRA.US	Yatra Online Inc	20251107	1.35	1.43	1.347	1.41	49700	1.41	up	down	incorrect
Z.US	Zillow Group Inc	20251107	72.06	73.3	71.39	73	2369800	73	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20251107	255.8	259.76	252.14	259.54	777800	259.54	up	up	correct
ZCMD.US	Zhongchao Inc	20251107	0.663	0.71	0.66	0.696	750	5.568	up	up	correct
ZD.US	Ziff Davis Inc.	20251107	32.66	33.4	30.28	32.59	1827500	32.59	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251107	1.29	1.348	1.18	1.28	40400	1.28	down	down	correct
ZEUS.US	Olympic Steel Inc	20251107	34.28	35.03	34.14	34.35	174971	34.2087	up	up	correct
ZG.US	Zillow Group Inc	20251107	69.19	71.06	69.13	70.81	841100	70.81	up	up	correct
ZION.US	Zions Bancorporation National Association	20251107	50.95	52.26	50.57	52.24	1377491	51.4213	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20251107	21.55	21.55	21.24	21.3985	1745	20.7865	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251107	11.9	11.9	11.2	11.9	400	11.9
ZKIN.US	ZK International Group Co. Ltd	20251107	2.83	3.052	2.62	2.79	55300	2.79	down	down	correct
ZLAB.US	Zai Lab Limited	20251107	22.16	22.2	21.515	21.9	1005200	21.9	down	down	correct
ZM.US	Zoom Video Communications Inc	20251107	81.63	82.12	80.82	81.69	2277500	81.69	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251107	1.28	1.32	1.212	1.28	1076300	1.28
ZS.US	Zscaler Inc	20251107	315.95	320.63	313	320.01	1503100	320.01	up	up	correct
ZUMZ.US	Zumiez Inc	20251107	21.49	21.8	21.265	21.71	88766	21.71	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20251107	15.495	15.495	11.39	12.05	83110	12.05	down	down	correct
ZYXI.US	Zynex Inc	20251107	1.03	1.1	1.03	1.04	133400	1.04	up	down	incorrect