CollectAI

close-nasdaq_stocks

2025/11/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251110	6.4	6.4	6.4	6.4	0	6.3102
AACG.US	ATA Creativity Global	20251110	1.2	1.32	1.2	1.3176	29047	1.3176	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251110	10.29	10.29	10.24	10.25	140209	10.25	down	up	incorrect
AACIU.US	Armada Acquisition Corp. I Unit	20251110	11	11	11	11	728	11
AAIDX.US	AAIDX	20251110	20.56	20.56	20.56	20.56	0	19.3024
AAL.US	American Airlines Group Inc	20251110	13.87	14.05	13.27	13.31	53868600	13.31	down	down	correct
AAME.US	Atlantic American Corporation	20251110	2.89	2.93	2.87	2.9	18101	2.9	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20251110	28.01	28.05	24.05	25.42	9309040	25.42	down	down	correct
AAON.US	AAON Inc	20251110	108.97	110.95	105.53	105.79	1090700	105.6776	down	up	incorrect
AAPL.US	Apple Inc	20251110	268.96	273.73	267.46	269.43	41312400	269.1781	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20251110	6.3	6.57	6.3	6.49	9400	6.176	up	up	correct
ABCB.US	Ameris Bancorp	20251110	73.8	74.49	72.98	73.85	379000	73.6537	up	up	correct
ABCL.US	AbCellera Biologics Inc	20251110	4.17	4.19	3.8	4.03	7162648	4.03	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20251110	4.25	4.33	4.07	4.23	2458500	4.23	down	down	correct
ABNB.US	Airbnb Inc	20251110	121.94	122.83	119.78	120.2	7481700	120.2	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251110	1.89	1.91	1.8	1.89	122900	1.89
ABR.US	PF	20251110	22.35	22.35	22.15	22.25	13255	21.8625	down	down	correct
ABSI.US	Absci Corporation Common Stock	20251110	3.48	3.5598	3.29	3.32	3122909	3.32	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20251110	4.53	4.625	4.5025	4.59	998277	4.59	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251110	2.88	2.95	2.8108	2.85	48122	2.85	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251110	22.8	22.895	22.08	22.2	1432059	22.2	down	up	incorrect
ACB.US	Aurora Cannabis Inc	20251110	4.67	4.76	4.56	4.67	1590000	4.67
ACET.US	Adicet Bio Inc	20251110	0.65	0.6999	0.6349	0.6569	121556	10.5104	up	up	correct
ACGL.US	Arch Capital Group Ltd	20251110	88.78	89.99	88.64	89.79	2620100	89.79	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20251110	17.57	17.657	17.39	17.57	26800	17.2804
ACGLO.US	Arch Capital Group Ltd	20251110	21.16	21.29	21.12	21.13	20395	20.7884	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20251110	19.19	19.32	18.0201	18.17	2522482	18.17	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20251110	4.67	4.67	4.385	4.45	607363	4.45	down	down	correct
ACIU.US	AC Immune SA	20251110	3.35	3.5	3.31	3.35	102510	3.35
ACIW.US	ACI Worldwide Inc	20251110	48.98	49.1475	47.345	47.48	885376	47.48	down	up	incorrect
ACLS.US	Axcelis Technologies Inc	20251110	87.95	89.8	86.11	87.42	654543	87.42	down	up	incorrect
ACMR.US	ACM Research Inc	20251110	32.085	33.68	31.44	32.95	2316444	32.95	up	up	correct
ACNB.US	ACNB Corporation	20251110	46.9	47.9	46.61	47.89	16759	47.1638	up	down	incorrect
ACRS.US	Aclaris Therapeutics Inc	20251110	2.34	2.4687	2.1201	2.13	1111819	2.13	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20251110	36.92	37.71	36.648	37.4	313400	37.0097	up	up	correct
ACTG.US	Acacia Research Corporation	20251110	3.58	3.66	3.5	3.65	290586	3.65	up	up	correct
ACVA.US	ACV Auctions Inc	20251110	5.52	5.71	5.455	5.58	9809425	5.58	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251110	4.88	5.36	4.66	5.25	67424	5.25	up	up	correct
ADAG.US	Adagene Inc	20251110	1.44	1.9	1.44	1.58	332360	1.58	up	up	correct
ADBE.US	Adobe Inc	20251110	328	329.9576	325	328.85	3086999	328.85	up	down	incorrect
ADC.US	PA	20251110	17.5	17.6859	17.5	17.64	13942	17.2855	up	down	incorrect
ADI.US	Analog Devices Inc	20251110	231.86	233.23	228.33	232	3264100	230.4619	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20251110	0.3256	0.3299	0.3184	0.3233	9426	8.0825	down	up	incorrect
ADMA.US	ADMA Biologics Inc	20251110	14.63	14.7927	14.18	14.71	3864067	14.71	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20251110	0.6501	0.7	0.5638	0.581	57015	0.581	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20251110	0.0027	0.0029	0.0027	0.0027	23300	0.0027
ADP.US	Automatic Data Processing Inc	20251110	253.3	255.77	251.18	254.06	1735600	252.4283	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251110	14.88	15.19	14.35	14.71	2747700	14.71	down	down	correct
ADSK.US	Autodesk Inc	20251110	297.4	299.55	293.06	298.72	1194200	298.72	up	up	correct
ADTN.US	ADTRAN Inc	20251110	8.2	8.26	7.895	8.02	1255590	8.02	down	down	correct
ADTX.US	Aditxt Inc	20251110	5.46	5.78	5.3	5.71	37400	5.71	up	up	correct
ADUS.US	Addus HomeCare Corporation	20251110	113.17	113.71	110	112.83	161300	112.83	down	down	correct
ADV.US	Advantage Solutions Inc	20251110	1.16	1.365	1.15	1.27	1118401	1.27	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20251110	4.34	4.36	4.28	4.28	198413	4.28	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20251110	9	9	8.52	8.52	2133	8.52	down	down	correct
ADXS.US	Advaxis Inc	20251110	0.1091	0.1091	0.051	0.051	18880	0.051	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251110	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20251110	1.66	1.68	1.51	1.68	9000	10.08	up	down	incorrect
AEHR.US	Aehr Test Systems	20251110	25.09	25.49	24.06	24.59	844111	24.59	down	up	incorrect
AEI.US	Alset EHome International Inc	20251110	2.3833	2.57	2.3833	2.45	15616	2.45	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20251110	224.26	224.39	218.81	219.3	391500	219.1219	down	down	correct
AEMD.US	Aethlon Medical Inc	20251110	4.2	4.49	4.16	4.35	52113	4.35	up	up	correct
AEP.US	American Electric Power Company Inc	20251110	120.94	123.31	120.49	122.56	5090000	121.5985	up	up	correct
AEYE.US	AudioEye Inc	20251110	13.73	13.82	12.5109	12.97	100509	12.97	down	down	correct
AFBI.US	Affinity Bancshares Inc	20251110	18.82	18.8201	18.73	18.73	4452	18.73	down	up	incorrect
AFCG.US	AFC Gamma Inc	20251110	3.15	3.19	3.085	3.13	132117	3.13	down	up	incorrect
AFIB.US	Acutus Medical Inc	20251110	0.0003	0.0003	0.0003	0.0003	21311	0.0003
AFRM.US	Affirm Holdings Inc	20251110	75.79	78.2	75.22	76.09	6495172	76.09	up	up	correct
AFYA.US	Afya Limited	20251110	14.24	14.485	14.1	14.22	55408	14.22	down	down	correct
AGEN.US	Agenus Inc	20251110	3.98	4.69	3.97	4.21	1237498	4.21	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20251110	41.02	42.07	41	41.38	465300	41.38	up	up	correct
AGMH.US	AGM Group Holdings Inc	20251110	3.34	3.405	3.2101	3.3	21726	3.3	down	down	correct
AGNC.US	AGNC Investment Corp	20251110	10.35	10.38	10.22	10.25	19099100	9.8158	down	down	correct
AGNCM.US	AGNC Investment Corp	20251110	24.62	24.6336	24.54	24.5693	5991	24.0392	down	up	incorrect
AGNCN.US	AGNC Investment Corp	20251110	25.61	25.61	25.48	25.55	8932	24.9655	down	up	incorrect
AGNCO.US	AGNC Investment Corp	20251110	25.21	25.255	25.189	25.23	10000	24.6549	up	down	incorrect
AGNCP.US	AGNC Investment Corp.	20251110	24.987	24.99	24.95	24.95	13106	24.3892	down	up	incorrect
AGRI.US	AgriFORCE Growing Systems Ltd	20251110	2.27	2.37	2.18	2.185	79306	2.185	down	up	incorrect
AGYS.US	Agilysys Inc	20251110	127.26	128.565	125.86	127.25	125820	127.25	down	down	correct
AHCO.US	AdaptHealth Corp	20251110	9.46	9.53	9.33	9.4	685970	9.4	down	up	incorrect
AIHS.US	Senmiao Technology Limited	20251110	1.41	1.44	1.33	1.33	20421	1.33	down	up	incorrect
AIP.US	Arteris Inc. Common Stock	20251110	14.5	14.99	14.19	14.94	736730	14.94	up	up	correct
AIRG.US	Airgain Inc	20251110	4.06	4.22	4	4.01	45910	4.01	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251110	6.01	6.6961	6.01	6.34	1521616	6.34	up	up	correct
AIRT.US	Air T Inc	20251110	21.77	21.77	21.36	21.36	856	21.36	down	down	correct
AIRTP.US	Air T Inc	20251110	19.4805	19.75	19.2115	19.75	8054	18.7766	up	up	correct
AKAM.US	Akamai Technologies Inc	20251110	83.81	88.47	83	87.12	5974700	87.12	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20251110	1.73	1.75	1.57	1.67	16762311	1.67	down	down	correct
AKRO.US	Akero Therapeutics Inc	20251110	54.09	54.18	54.02	54.14	2660930	54.14	up	up	correct
AKTX.US	Akari Therapeutics Plc	20251110	0.641	0.641	0.588	0.628	437100	0.628	down	down	correct
ALCO.US	Alico Inc	20251110	33.4058	33.4058	32.94	33.21	8108	33.1644	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20251110	4.74	5.15	4.71	5.13	1084140	5.13	up	up	correct
ALEC.US	Alector Inc	20251110	1.27	1.4094	1.26	1.31	1712399	1.31	up	up	correct
ALF.US	Alfi Inc	20251110	10.62	10.63	10.62	10.62	50800	10.62
ALGM.US	Allegro MicroSystems Inc	20251110	27.66	27.89	26.915	27.6	1554100	27.6	down	down	correct
ALGN.US	Align Technology Inc	20251110	136.47	138.5	134.02	138.23	872500	138.23	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20251110	7.21	7.305	6.68	6.885	64095	6.885	down	down	correct
ALGT.US	Allegiant Travel Company	20251110	72.37	72.46	68.12	68.32	278487	68.32	down	down	correct
ALHC.US	Alignment Healthcare Inc	20251110	16.21	16.54	16	16.38	1960400	16.38	up	up	correct
ALKS.US	Alkermes plc	20251110	32.89	33.47	32.23	32.65	1748700	32.65	down	up	incorrect
ALKT.US	Alkami Technology Inc	20251110	19.54	19.88	19.15	19.69	1899500	19.69	up	down	incorrect
ALLO.US	Allogene Therapeutics Inc	20251110	1.23	1.23	1.1602	1.18	2480517	1.18	down	up	incorrect
ALLT.US	Allot Ltd	20251110	9.22	9.3	8.85	9.02	290429	9.02	down	up	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20251110	445	449.68	440.93	441.7	739000	441.7	down	down	correct
ALOT.US	AstroNova Inc	20251110	8.84	9.09	8.84	9.0463	2090	9.0463	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251110	0.0005	0.0014	0.0005	0.0005	27256	0.0005
ALRM.US	Alarm.com Holdings Inc	20251110	50.32	50.92	49.725	50.46	300424	50.46	up	up	correct
ALRS.US	Alerus Financial Corporation	20251110	21.31	21.4	20.93	21.34	45811	21.137	up	up	correct
ALT.US	Altimmune Inc	20251110	4.2	4.36	4.06	4.26	6038100	4.26	up	up	correct
ALTO.US	Alto Ingredients Inc	20251110	1.42	1.67	1.4	1.62	3636900	1.62	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20251110	1.27	1.35	1.248	1.27	254581	1.27
ALZN.US	Alzamend Neuro Inc. Common Stock	20251110	2.37	2.482	2.35	2.36	39900	2.36	down	down	correct
AMAL.US	Amalgamated Financial Corp	20251110	28.14	28.33	27.765	28.21	130430	28.0907	up	up	correct
AMAT.US	Applied Materials Inc	20251110	236.23	236.54	232.06	235.08	7673744	234.3279	down	up	incorrect
AMBA.US	Ambarella Inc	20251110	92.34	95.58	91.7485	94.42	871321	94.42	up	down	incorrect
AMCX.US	AMC Networks Inc	20251110	7.88	8.54	7.77	8.09	668965	8.09	up	up	correct
AMD.US	Advanced Micro Devices Inc	20251110	242.135	248.9	240.5	243.98	43361641	243.98	up	up	correct
AMGN.US	Amgen Inc	20251110	320.595	326.18	319.54	323.66	2518593	319.1564	up	up	correct
AMKR.US	Amkor Technology Inc	20251110	35.9	36.27	34.9	35.21	3665513	35.1372	down	down	correct
AMPG.US	AmpliTech Group Inc	20251110	3.29	3.31	2.71	2.75	846000	2.75	down	down	correct
AMPGW.US	AmpliTech Group Inc	20251110	0.2912	0.2912	0.1728	0.2299	22669	0.2299	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20251110	24.03	26.83	23.8118	26.12	826318	26.12	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251110	10.11	10.83	10.055	10.73	2072800	10.73	up	up	correct
AMRK.US	A	20251110	25.5105	27.4799	25.5048	27.0316	978550	26.7289	up	up	correct
AMRN.US	Amarin Corporation plc	20251110	15.73	16.25	15.65	15.85	76600	15.85	up	up	correct
AMSC.US	American Superconductor Corporation	20251110	40.28	40.9	36.7	36.91	2093200	36.91	down	down	correct
AMSF.US	AMERISAFE Inc	20251110	40.55	41.14	40.195	40.91	104577	40.5023	up	up	correct
AMST.US	Amesite Inc	20251110	2.94	3.03	2.875	3.01	15500	3.01	up	up	correct
AMTB.US	Amerant Bancorp Inc	20251110	17.16	17.58	17.12	17.4	461000	17.2425	up	up	correct
AMTX.US	Aemetis Inc	20251110	2.15	2.25	2.07	2.11	931986	2.11	down	down	correct
AMWD.US	American Woodmark Corporation	20251110	55.56	56.525	54.48	54.48	338830	54.48	down	down	correct
AMZN.US	Amazon.com Inc	20251110	248.34	251.75	245.59	248.4	36476512	248.4	up	up	correct
ANAB.US	AnaptysBio Inc	20251110	32	35.8	30.27	33.98	2132877	33.98	up	up	correct
ANDE.US	The Andersons Inc	20251110	50.38	51.74	50	50.99	437134	50.7982	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251110	2.42	2.45	2.36	2.36	19479	2.36	down	down	correct
ANGI.US	Angi Inc	20251110	11.58	11.66	11.21	11.43	1127520	11.43	down	down	correct
ANGO.US	AngioDynamics Inc	20251110	12.1	12.51	12.09	12.28	435070	12.28	up	up	correct
ANIK.US	Anika Therapeutics Inc	20251110	9.94	10.2	9.75	10.07	178284	10.07	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20251110	87.58	90.87	81.82	88.93	467491	88.93	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20251110	4.27	4.34	4.18	4.19	113200	4.19	down	down	correct
ANNX.US	Annexon Inc	20251110	2.92	3.0055	2.9	2.98	837391	2.98	up	up	correct
ANY.US	Sphere 3D Corp	20251110	0.645	0.647	0.581	0.6	47530	6	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251110	21.18	21.24	19.75	19.92	476906	19.92	down	down	correct
AOUT.US	American Outdoor Brands Inc	20251110	6.66	6.83	6.64	6.74	72035	6.74	up	up	correct
APA.US	APA Corporation	20251110	24.19	24.4	23.57	24.35	6500773	24.1206	up	up	correct
APDN.US	Applied DNA Sciences Inc	20251110	3.54	3.54	3.31	3.33	30600	3.33	down	down	correct
APEI.US	American Public Education Inc	20251110	31.13	33.85	31.13	32.99	481091	32.99	up	down	incorrect
API.US	Agora Inc	20251110	3.5	3.52	3.47	3.49	321061	3.49	down	up	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20251110	19.34	19.56	18.95	19	2108478	19	down	down	correct
APLT.US	Applied Therapeutics Inc	20251110	0.95	0.95	0.8	0.84	1364566	0.84	down	down	correct
APM.US	Aptorum Group Limited	20251110	1.38	1.41	1.33	1.4	79530	1.4	up	up	correct
APOG.US	Apogee Enterprises Inc	20251110	34.89	34.89	34.0738	34.27	160064	34.0243	down	down	correct
APP.US	AppLovin Corporation	20251110	635.95	675	635.41	651.32	4666700	651.32	up	up	correct
APPF.US	AppFolio Inc	20251110	252.7	257.57	250.43	254.96	198678	254.96	up	up	correct
APPN.US	Appian Corporation	20251110	40.8	43.13	40.21	42.31	1558324	42.31	up	up	correct
APPS.US	Digital Turbine Inc	20251110	6.29	6.59	5.91	5.92	4189200	5.92	down	down	correct
APRE.US	Aprea Therapeutics Inc	20251110	1.24	1.27	1.21	1.27	29125	1.27	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20251110	1.48	1.56	1.44	1.56	66329	28.08	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251110	1.76	1.84	1.76	1.84	9262	1.84	up	up	correct
APYX.US	Apyx Medical Corporation	20251110	3.95	4.25	3.8	4.1	265125	4.1	up	up	correct
AQB.US	AquaBounty Technologies Inc	20251110	1.02	1.105	1.02	1.04	82500	1.04	up	up	correct
AQMS.US	Aqua Metals Inc	20251110	7.31	7.5978	6.77	7.04	544281	7.04	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20251110	6.15	6.17	5.44	5.58	4255325	5.58	down	down	correct
ARAY.US	Accuray Incorporated	20251110	1.18	1.21	1.16	1.17	1062935	1.17	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251110	1.73	1.74	1.62	1.66	1230161	1.66	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251110	0.245	0.25	0.2202	0.2202	19235	0.2202	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20251110	0.34	0.3549	0.3222	0.3364	5592	72.6624	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251110	1.62	1.71	1.6	1.62	14700	1.62
ARCB.US	ArcBest Corporation	20251110	67.23	67.23	64.345	66.3	259755	66.1053	down	down	correct
ARCC.US	Ares Capital Corporation	20251110	20.305	20.37	20.07	20.29	3981389	19.8229	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251110	8.92	9.02	8.55	8.78	753685	8.78	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251110	0.0014	0.0014	0.0014	0.0014	0	0.0014
ARDX.US	Ardelyx Inc	20251110	5.7	5.78	5.63	5.65	2259642	5.65	down	down	correct
AREC.US	American Resources Corporation	20251110	4.07	4.25	3.9	4.15	7660481	4.15	up	up	correct
ARGX.US	argenx SE	20251110	852.39	872.91	852.39	869.83	238900	869.83	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251110	9.96	10.09	9.5001	9.57	2068907	9.57	down	down	correct
ARKO.US	Arko Corp	20251110	4.33	4.465	4.255	4.4	751000	4.3698	up	up	correct
ARKOW.US	Arko Corp	20251110	0.0117	0.0125	0.0103	0.0125	68711	0.0125	up	down	incorrect
ARKR.US	Ark Restaurants Corp	20251110	7.02	7.153	7.02	7.153	1694	7.153	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20251110	24.29	24.78	24.29	24.35	254471	23.7546	up	up	correct
AROW.US	Arrow Financial Corporation	20251110	30.24	30.67	29.92	30.36	47301	29.8151	up	up	correct
ARQQ.US	Arqit Quantum Inc	20251110	36.16	36.498	31.85	32.19	667800	32.19	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251110	0.4616	0.5377	0.3801	0.3801	244571	0.3801	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251110	24.7	24.86	23.74	23.75	2514000	23.75	down	down	correct
ARRY.US	Array Technologies Inc	20251110	8.96	9.58	8.78	9.17	9012731	9.17	up	up	correct
ARTL.US	Artelo Biosciences Inc	20251110	2.11	2.2399	1.92	2.11	2499678	2.11
ARTNA.US	Artesian Resources Corporation	20251110	32.93	32.93	32.33	32.45	22700	31.832	down	down	correct
ARTW.US	Art's	20251110	2.3	2.44	2.2308	2.43	44311	2.43	up	up	correct
ARVN.US	Arvinas Inc	20251110	10.8	11.45	10.75	11.19	2264383	11.19	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251110	40.85	42	39.77	39.85	1877770	39.85	down	up	incorrect
ASLE.US	AerSale Corporation	20251110	6.14	6.3	6.07	6.14	750799	6.14
ASMB.US	Assembly Biosciences Inc	20251110	31.7	32.4	31.5	32.07	71900	32.07	up	up	correct
ASML.US	ASML Holding N.V	20251110	1036.77	1042.79	1021.07	1038.79	992919	1037.4217	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20251110	47	47	44.66	44.85	1928907	44.7423	down	up	incorrect
ASPC.US	Alpha Capital Acquisition Company	20251110	11.65	11.65	10.75	10.75	2200	10.75	down	up	incorrect
ASPCU.US	Alpha Capital Acquisition Company	20251110	11.8	11.8	10.75	11	4477	11	down	down	correct
ASPS.US	Altisource Portfolio Solutions S.A	20251110	9.85	10.31	9.8334	9.965	16889	9.965	up	up	correct
ASPU.US	Aspen Group Inc	20251110	0.109	0.109	0.109	0.109	5087	0.109
ASRT.US	Assertio Holdings Inc	20251110	0.7668	0.8019	0.7544	0.801	101783	12.015	up	up	correct
ASRV.US	AmeriServ Financial Inc	20251110	3.04	3.11	3.03	3.06	28010	3.0322	up	up	correct
ASTC.US	Astrotech Corporation	20251110	3.34	3.34	3.19	3.3	16959	3.3	down	down	correct
ASTE.US	Astec Industries Inc	20251110	45.28	46.65	44.52	46	172548	46	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251110	3.94	3.94	3.72	3.8	952617	3.8	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251110	0.131	0.145	0.13	0.137	7110	0.137	up	up	correct
ASTS.US	AST SpaceMobile Inc	20251110	71.31	72.36	67	68.7	9248785	68.7	down	down	correct
ASUR.US	Asure Software Inc	20251110	8.1	8.23	8.03	8.16	76714	8.16	up	up	correct
ASYS.US	Amtech Systems Inc	20251110	7.48	7.81	7.34	7.53	143100	7.53	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251110	4.55	4.645	4.26	4.35	5088095	4.35	down	down	correct
ATEC.US	Alphatec Holdings Inc	20251110	19.75	20.65	19.63	20.24	2604716	20.24	up	up	correct
ATER.US	Aterian Inc	20251110	0.825	0.93	0.822	0.865	17400	0.865	up	up	correct
ATEX.US	Anterix Inc	20251110	18.26	18.55	18.105	18.14	136485	18.14	down	down	correct
ATHA.US	Athira Pharma Inc	20251110	4	4.68	3.96	4.58	79625	4.58	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20251110	3.6726	3.7899	3.49	3.746	19853	3.746	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20251110	53.5	53.5	48.744	51	120388	51	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251110	24.9	24.9	24.716	24.76	7200	24.3796	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20251110	24.12	24.19	23.83	24.153	14000	23.2193	up	up	correct
ATLO.US	Ames National Corporation	20251110	21.17	21.18	21.145	21.145	3467	20.7701	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20251110	0.067	0.067	0.067	0.067	66400	0.067
ATNI.US	ATN International Inc	20251110	18.56	20.26	18.56	19.68	91417	19.4494	up	up	correct
ATOM.US	Atomera Incorporated	20251110	2.76	2.839	2.51	2.51	477992	2.51	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20251110	0.83	0.8787	0.83	0.8378	31883	12.567	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20251110	11.97	12.75	11.76	12.3	27300	12.3	up	up	correct
ATRC.US	AtriCure Inc	20251110	32.17	32.665	31.64	31.99	510490	31.99	down	down	correct
ATRO.US	Astronics Corporation	20251110	47.71	48.74	47.32	47.83	388300	47.83	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20251110	0.7502	0.7502	0.7502	0.7502	209	0.7502
ATXS.US	Astria Therapeutics Inc	20251110	12.67	12.67	12.515	12.61	766038	12.61	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20251110	32.8	33	32.47	32.66	924638	31.9943	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20251110	25.6	25.6	25.6	25.6	450	25.3449
AUDC.US	AudioCodes Ltd	20251110	9.45	9.66	9.33	9.54	182295	9.2783	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20251110	2.48	2.68	2.28	2.38	134696	2.38	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20251110	14.69	14.99	14.55	14.89	1723200	14.89	up	up	correct
AUR.US	Aurora Innovation Inc	20251110	4.52	4.52	4.29	4.36	13446000	4.36	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251110	5.44	5.54	5.43	5.52	152222	5.52	up	up	correct
AUROW.US	Aurora Innovation Inc	20251110	0.34	0.38	0.34	0.3501	13615	0.3501	up	up	correct
AUTL.US	Autolus Therapeutics plc	20251110	1.37	1.4	1.32	1.32	1545456	1.32	down	down	correct
AUUD.US	Auddia Inc	20251110	1.17	1.28	1.13	1.23	86900	1.23	up	down	incorrect
AUUDW.US	Auddia Inc	20251110	0.027	0.0277	0.0269	0.027	4565	0.027
AVAH.US	Aveanna Healthcare Holdings Inc	20251110	8.68	9.03	8.67	8.95	1245159	8.95	up	up	correct
AVAV.US	AeroVironment Inc	20251110	338.355	341.18	324.48	333.87	642923	333.87	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20251110	18.75	18.81	18.68	18.7	1991197	18.7	down	up	incorrect
AVGO.US	Broadcom Inc	20251110	357.9	360	354.61	358.39	16408961	357.7056	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20251110	3.27	3.355	3.25	3.33	400349	3.33	up	up	correct
AVNW.US	Aviat Networks Inc	20251110	23.24	23.57	22.75	23.44	129024	23.44	up	up	correct
AVO.US	Mission Produce Inc	20251110	12.45	12.73	12.37	12.59	310116	12.59	up	up	correct
AVPT.US	Avepoint Inc	20251110	12.53	12.7	12.09	12.67	2122700	12.67	up	up	correct
AVT.US	Avnet Inc	20251110	47.89	48.41	46.91	47.08	1193400	46.4816	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20251110	15.35	15.98	14.41	15.215	482521	15.215	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20251110	7.56	7.6	6.35	6.49	4638700	6.49	down	down	correct
AWRE.US	Aware Inc	20251110	2.5	2.57	2.41	2.53	19524	2.53	up	up	correct
AXGN.US	AxoGen Inc	20251110	23.65	24.1	23.32	24	682400	24	up	up	correct
AXON.US	Axon Enterprise Inc	20251110	611.35	611.35	580.39	584.69	1118600	584.69	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20251110	138.97	140.38	136.94	137.8	530600	137.8	down	down	correct
AXTI.US	AXT Inc	20251110	9.8	10.55	9.28	10.44	5878297	10.44	up	up	correct
AYTU.US	Aytu Biopharma Inc	20251110	2.01	2.1	2.01	2.09	36446	2.09	up	up	correct
AZN.US	AstraZeneca PLC	20251110	86.24	87.53	85.85	87.48	3135700	173.1385	up	up	correct
BAC.US	PQ	20251110	17.79	17.88	17.75	17.88	90407	17.6141	up	up	correct
BAND.US	Bandwidth Inc	20251110	14.47	14.8318	14.42	14.76	151771	14.76	up	up	correct
BANF.US	BancFirst Corporation	20251110	111.19	113.1685	110.76	112.73	103597	112.2188	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20251110	26.145	26.25	26.145	26.25	804	25.8037	up	up	correct
BANR.US	Banner Corporation	20251110	60.93	62.205	60.525	61.71	159671	61.2209	up	up	correct
BANX.US	StoneCastle Financial Corp	20251110	21.14	21.27	21	21.12	9100	19.9448	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251110	2.52	2.7732	2.52	2.55	16222	2.55	up	up	correct
BATRA.US	The Liberty Braves Group	20251110	42.2	42.616	41.87	42.57	38100	42.57	up	up	correct
BATRK.US	The Liberty Braves Group	20251110	38.77	39.01	38.29	38.92	243600	38.92	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20251110	7.15	7.24	6.95	7.13	1398600	7.13	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20251110	6.24	6.32	6.19	6.28	36674	6.28	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20251110	4.61	4.97	4.25	4.52	67585	4.52	down	up	incorrect
BBIG.US	Vinco Ventures Inc	20251110	0.01	0.03	0.0005	0.0198	17611	0.0198	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20251110	62.13	63.23	62.06	62.81	1277100	62.81	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20251110	1.8	1.8	1.71	1.72	14500	1.72	down	up	incorrect
BBSI.US	Barrett Business Services Inc	20251110	33.66	35.51	33.6	34.84	355005	34.7586	up	up	correct
BCAB.US	BioAtla Inc	20251110	0.69	0.7209	0.6149	0.6387	859763	0.6387	down	down	correct
BCBP.US	BCB Bancorp Inc	20251110	7.8	7.8	7.61	7.73	70389	7.6564	down	down	correct
BCDA.US	BioCardia Inc	20251110	1.28	1.329	1.26	1.29	74198	1.29	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251110	0.65	0.67	0.64	0.64	14856	0.64	down	down	correct
BCML.US	BayCom Corp	20251110	27.33	28.09	26.82	27.83	39722	27.5609	up	up	correct
BCOR.US	Blucora Inc	20251110	31.38	31.38	31.091	31.091	2000	30.1811	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251110	10.6	10.8	10.6	10.75	3363	10.75	up	up	correct
BCPC.US	Balchem Corporation	20251110	152.39	155.7	151.66	155.23	121212	154.2808	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251110	7.15	7.27	7.08	7.2	3779246	7.2	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20251110	11.31	11.5418	10.8	11.11	22246	11.11	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20251110	0.055	0.0582	0.0465	0.0574	104304	0.0574	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20251110	6.48	6.63	6.34	6.58	271301	6.58	up	up	correct
BDSX.US	Biodesix Inc	20251110	7.62	7.7299	7.32	7.54	51372	7.54	down	up	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20251110	3.99	4.41	3.96	4.36	1977160	4.36	up	down	incorrect
BEAM.US	Beam Therapeutics Inc	20251110	23.23	23.3593	21.465	21.65	1763451	21.65	down	up	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20251110	1.68	1.7387	1.63	1.69	73919	1.69	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20251110	0.28	0.295	0.28	0.295	462	0.295	up	up	correct
BEEM.US	Beam Global	20251110	2.35	2.4	2.255	2.31	202600	2.31	down	down	correct
BELFA.US	Bel Fuse Inc	20251110	139.02	142.7	136.59	142.61	18631	142.5612	up	up	correct
BELFB.US	Bel Fuse Inc	20251110	165	167.04	161.0775	166.99	236586	166.9294	up	up	correct
BFC.US	Bank First Corporation	20251110	124.66	125.74	123.43	124.45	56825	124.0173	down	down	correct
BFIN.US	BankFinancial Corporation	20251110	11.43	11.48	11.31	11.4	22139	11.3003	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20251110	1.07	1.11	1.02	1.04	148124	1.04	down	down	correct
BFST.US	Business First Bancshares Inc	20251110	24.78	25.14	24.6	25.12	71888	24.8417	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251110	1.55	1.55	1.53	1.55	21606	1.55
BHF.US	Brighthouse Financial Inc	20251110	65.98	66.33	65.84	65.91	1882460	65.91	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20251110	17.93	18.075	17.5	17.83	33028	17.0554	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20251110	12.11	12.34	11.68	12.125	57700	11.816	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20251110	13.81	14.045	13.502	13.9	90400	13.5405	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20251110	17.45	17.49	16.97	17.3	84900	16.8437	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20251110	16.91	17.19	16.41	16.79	176200	16.3455	down	down	correct
BIDU.US	Baidu Inc	20251110	130.02	132.55	129.02	132.32	4267500	132.32	up	up	correct
BIIB.US	Biogen Inc	20251110	155.41	156.55	153.77	156.26	1258600	156.26	up	up	correct
BILI.US	Bilibili Inc	20251110	27.97	27.97	27.425	27.6	2725988	27.6	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20251110	1.82	1.8498	1.72	1.74	346543	1.74	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20251110	6	6.3	5.9	5.99	115126	5.99	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20251110	3.92	3.929	3.42	3.58	52957800	3.58	down	down	correct
BIVI.US	BioVie Inc	20251110	1.52	1.57	1.49	1.56	77116	1.56	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251110	1.56	1.61	1.56	1.57	8050	6.28	up	up	correct
BJRI.US	BJ's Restaurants Inc	20251110	35.5	36.91	35.13	36.24	569681	36.24	up	up	correct
BKNG.US	Booking Holdings Inc	20251110	4956.0601	5033.5698	4943.27	4958.3999	263200	4937.6673	up	up	correct
BKR.US	Baker Hughes Company	20251110	48.34	49.15	47.78	48.8	5492300	48.6166	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20251110	16.9	16.9	16.71	16.8501	615	16.6071	down	down	correct
BKYI.US	BIO	20251110	0.8045	0.8894	0.7874	0.799	9294514	0.799	down	down	correct
BL.US	BlackLine Inc	20251110	55	55.08	53.76	54.47	696241	54.47	down	down	correct
BLBD.US	Blue Bird Corporation	20251110	51	51.54	49.707	51.46	316877	51.46	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251110	7.4	7.6	6.902	7.12	101800	7.12	down	up	incorrect
BLDP.US	Ballard Power Systems Inc	20251110	3.58	3.64	3.4301	3.56	6595448	3.56	down	down	correct
BLFS.US	BioLife Solutions Inc	20251110	26.27	26.68	25.97	26.29	334006	26.29	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20251110	8.21	8.2132	8.0675	8.07	35343	8.07	down	down	correct
BLIN.US	Bridgeline Digital Inc	20251110	1.17	1.18	1.15	1.166	8764	1.166	down	up	incorrect
BLKB.US	Blackbaud Inc	20251110	57.72	59.135	57.425	58.75	274489	58.75	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20251110	6.73	6.84	6.2501	6.4	2718953	6.4	down	up	incorrect
BLNK.US	Blink Charging Co	20251110	1.61	1.7	1.6	1.62	2625075	1.62	up	up	correct
BLRX.US	BioLineRx Ltd	20251110	3.34	3.49	3.27	3.44	24900	3.44	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251110	6.09	6.1556	5.575	5.61	1218505	5.61	down	down	correct
BMBL.US	Bumble Inc	20251110	4.34	4.37	4.09	4.11	3674799	4.11	down	down	correct
BMEA.US	Biomea Fusion Inc	20251110	1.4	1.4	1.33	1.37	904432	1.37	down	down	correct
BMRA.US	Biomerica Inc	20251110	2.53	2.53	2.4106	2.47	13329	2.47	down	down	correct
BMRC.US	Bank of Marin Bancorp	20251110	26.46	26.62	25.93	26.04	41233	25.804	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251110	51.945	52.8	51.81	52.67	2068801	52.67	up	up	correct
BNGO.US	Bionano Genomics Inc	20251110	1.65	1.7	1.61	1.62	253985	1.62	down	up	incorrect
BNR.US	Burning Rock Biotech Limited	20251110	11.81	12.23	11.8	12.19	9238	12.19	up	up	correct
BNTC.US	Benitec Biopharma Inc	20251110	13.5	13.65	12.56	12.89	461431	12.89	down	up	incorrect
BNTX.US	BioNTech SE	20251110	104.32	107	104.05	105.07	607900	105.07	up	down	incorrect
BOKF.US	BOK Financial Corporation	20251110	108.9	109.565	107.71	108.49	229467	107.3507	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20251110	4.57	4.9299	4.55	4.9208	33712	4.9208	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251110	2.01	2.06	1.86	2	57034	2	down	down	correct
BOOM.US	DMC Global Inc	20251110	6.09	6.235	5.99	6.14	168152	6.14	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251110	5.28	5.32	5.04	5.05	211800	5.05	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20251110	17	17	16.975	16.975	774	16.7972	down	down	correct
BOXL.US	Boxlight Corporation	20251110	1.23	1.34	1.1903	1.25	44972	7.5	up	up	correct
BPOP.US	Popular Inc	20251110	114.72	116.25	114.15	115.44	415395	114.7006	up	down	incorrect
BPRN.US	The Bank of Princeton	20251110	33.2	33.55	32.2546	33.5	6377	33.1901	up	up	correct
BPTH.US	Bio	20251110	0.1	0.1	0.09	0.09	9400	0.09	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251110	15.57	15.64	15.56	15.64	3600	14.8735	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20251110	13.68	13.87	13.615	13.84	8700	13.1379	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20251110	15.05	15.05	14.815	14.82	10800	14.0493	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20251110	15.49	15.49	15.05	15.19	10800	14.4276	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251110	2.08	2.15	2.05	2.12	37351	2.12	up	up	correct
BRID.US	Bridgford Foods Corporation	20251110	7.6	7.6	7.59	7.59	800	7.59	down	up	incorrect
BRKR.US	Bruker Corporation	20251110	40.11	40.98	39.91	40.78	1929865	40.7375	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251110	2.78	2.78	2.2584	2.26	223722	2.26	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251110	1.41	1.43	1.35	1.38	22019	1.38	down	down	correct
BRY.US	Berry Corporation	20251110	3.33	3.37	3.27	3.36	705841	3.3304	up	down	incorrect
BRZE.US	Braze Inc. Class A Common Stock	20251110	28.39	28.755	27.87	28.16	1267600	28.16	down	up	incorrect
BSBK.US	Bogota Financial Corp	20251110	8.51	8.7499	8.1601	8.37	4770	8.37	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20251110	14.68	15.13	14.68	14.9	16687	14.5161	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251110	0.015	0.015	0.012	0.012	2613600	0.012	down	down	correct
BSRR.US	Sierra Bancorp	20251110	29.87	30.165	29.16	29.24	61728	29.0393	down	down	correct
BSVN.US	Bank7 Corp	20251110	41.18	41.34	40.9501	41.27	3739	41.0157	up	up	correct
BSY.US	Bentley Systems Incorporated	20251110	46.83	46.86	45.72	46.32	1889400	46.2439	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20251110	1.88	2.025	1.82	1.93	838551	1.93	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20251110	1.72	1.77	1.66	1.7	48035	1.7	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20251110	0.1697	0.1697	0.1697	0.1697	1000	0.1697
BTBT.US	Bit Digital Inc	20251110	3.305	3.31	3.01	3.04	44989500	3.04	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20251110	3.27	3.31	3.09	3.12	1407182	3.12	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20251110	0.5201	0.59	0.5201	0.56	26810	0.56	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251110	7.02	7.16	7.02	7.14	842400	6.9162	up	up	correct
BUSE.US	First Busey Corporation	20251110	23.03	23.22	22.8	22.92	334792	22.6882	down	down	correct
BVS.US	Bioventus Inc	20251110	7.44	7.56	7.32	7.49	280642	7.49	up	up	correct
BWAY.US	BrainsWay Ltd	20251110	16.24	16.54	15.92	16.12	238800	8.06	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20251110	16.72	16.94	16.67	16.81	58965	16.81	up	up	correct
BWEN.US	Broadwind Inc	20251110	2.05	2.112	2	2.11	107076	2.11	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20251110	44.09	44.63	43.315	44.51	18878	44.3316	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20251110	33.17	35.14	32.96	34.53	227492	34.53	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251110	14.4	14.7	14.05	14.27	54300	14.27	down	down	correct
BYFC.US	Broadway Financial Corporation	20251110	6.49	6.49	6.37	6.37	1054	6.37	down	up	incorrect
BYND.US	Beyond Meat Inc	20251110	1.41	1.46	1.29	1.34	125430398	1.34	down	down	correct
BYRN.US	Byrna Technologies Inc	20251110	18.65	18.95	18.16	18.26	266788	18.26	down	up	incorrect
BYSI.US	BeyondSpring Inc	20251110	1.9	2	1.86	1.93	21466	1.93	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20251110	21.18	21.385	20.795	21.14	3573955	21.14	down	down	correct
BZUN.US	Baozun Inc	20251110	3.29	3.33	3.13	3.16	120187	3.16	down	down	correct
CAAS.US	China Automotive Systems Inc	20251110	4.2728	4.2728	4.04	4.21	23502	4.21	down	down	correct
CABA.US	Cabaletta Bio Inc	20251110	2.57	2.63	2.36	2.43	4177920	2.43	down	down	correct
CAC.US	Camden National Corporation	20251110	39.08	39.33	38.55	38.84	48438	38.4769	down	down	correct
CACC.US	Credit Acceptance Corporation	20251110	430	445.7	426.65	433	248312	433	up	down	incorrect
CADCX.US	CADCX	20251110	24.92	24.92	24.92	24.92	0	24.4612
CADE.US	PA	20251110	21.2	21.27	20.83	21.15	14231	20.8099	down	up	incorrect
CADEX.US	CADEX	20251110	25.05	25.05	25.05	25.05	0	24.379
CADFX.US	CION Ares Diversified Credit Fund W	20251110	25.32	25.32	25.32	25.32	0	24.8111
CADL.US	Candel Therapeutics Inc. Common Stock	20251110	5.18	5.32	4.945	5.07	486830	5.07	down	down	correct
CADSX.US	CADSX	20251110	25.17	25.17	25.17	25.17	0	24.684
CADUX.US	CADUX	20251110	25.3	25.3	25.3	25.3	0	24.761
CADWX.US	CADWX	20251110	25.13	25.13	25.13	25.13	0	24.624
CAKE.US	The Cheesecake Factory Incorporated	20251110	47.46	47.8	45.93	45.96	1274700	45.743	down	down	correct
CALA.US	Calithera Biosciences Inc	20251110	0.001	0.001	0.001	0.001	0	0.001
CALM.US	Cal	20251110	89.12	89.5	88.1	88.67	561450	87.9064	down	down	correct
CAMP.US	CalAmp Corp	20251110	4.27	4.515	4.04	4.16	71300	4.16	down	down	correct
CAMT.US	Camtek Ltd	20251110	109	112.45	107.997	111.2	1121039	111.2	up	up	correct
CAN.US	Canaan Inc	20251110	1.27	1.28	1.12	1.15	30939700	1.15	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20251110	6	6.27	5.43	5.56	3939206	5.56	down	down	correct
CAR.US	Avis Budget Group Inc	20251110	145	146.2	141.79	142.5	392000	142.5	down	down	correct
CARE.US	Carter Bankshares Inc	20251110	17.54	17.56	17.34	17.36	45956	17.36	down	down	correct
CARG.US	CarGurus Inc	20251110	33.92	36	33.34	35.42	1438996	35.42	up	down	incorrect
CARV.US	Carver Bancorp Inc	20251110	3.38	3.6499	3	3.64	19154	3.64	up	down	incorrect
CASH.US	Meta Financial Group Inc	20251110	68.9	69.7178	68.32	69.26	183739	69.2127	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20251110	1.4	1.41	1.3	1.34	26637	1.34	down	down	correct
CASS.US	Cass Information Systems Inc	20251110	40.2	41.16	40.01	41.14	90942	40.5446	up	up	correct
CASY.US	Casey's General Stores Inc	20251110	533.76	537.318	523.14	532.54	243007	532.0435	down	down	correct
CATY.US	Cathay General Bancorp	20251110	47.16	47.48	46.82	47.2	416200	46.53	up	up	correct
CBAN.US	Colony Bankcorp Inc	20251110	16.13	16.3	16	16.15	33006	16.0566	up	down	incorrect
CBAT.US	CBAK Energy Technology Inc	20251110	0.9211	0.9338	0.9	0.9245	176381	0.9245	up	down	incorrect
CBFV.US	CB Financial Services Inc	20251110	33.67	33.95	33.67	33.95	2209	33.4385	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20251110	12.9	13.24	12.8	13.11	46760	13.11	up	up	correct
CBNK.US	Capital Bancorp Inc	20251110	27.88	28.26	27.78	27.99	30960	27.8876	up	up	correct
CBOE.US	Cboe Global Markets Inc	20251110	255.98	259.98	251.62	259.14	932000	257.7806	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251110	32.25	32.4399	29.04	29.09	2397031	28.8918	down	down	correct
CBSH.US	Commerce Bancshares Inc	20251110	54.19	54.48	53.96	54.07	1178415	50.9618	down	up	incorrect
CCAP.US	Crescent Capital BDC Inc	20251110	14	14.09	13.84	13.91	94400	13.5088	down	down	correct
CCB.US	Coastal Financial Corporation	20251110	107.6	109.24	105.72	107.27	76978	107.27	down	down	correct
CCBG.US	Capital City Bank Group Inc	20251110	40.48	40.96	39.86	40.77	52024	40.5171	up	up	correct
CCCC.US	C4 Therapeutics Inc	20251110	2.35	2.42	2.29	2.34	698600	2.34	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251110	21.68	21.93	21.67	21.78	53800	21.0107	up	up	correct
CCEL.US	Cryo	20251110	4.18	4.25	4.18	4.25	3879	4.25	up	up	correct
CCEP.US	Coca	20251110	91.04	91.565	89.6	91.25	1871682	89.8214	up	up	correct
CCLFX.US	CCLFX	20251110	10.59	10.59	10.59	10.59	0	10.3109
CCNE.US	CNB Financial Corporation	20251110	24.9	25.105	24.64	24.89	110298	24.5599	down	down	correct
CCNEP.US	CNB Financial Corporation	20251110	25.15	25.15	25.15	25.15	500	24.2734
CCOI.US	Cogent Communications Holdings Inc	20251110	23.64	24.6	21.92	22.12	2784200	22.0741	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20251110	12.64	12.645	12.17	12.21	227371	12.21	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251110	25	25.4744	24.52	24.59	231831	24.59	down	down	correct
CD.US	Chindata Group Holdings Limited	20251110	11.41	12.6	11.41	11.8	163900	11.8	up	up	correct
CDLX.US	Cardlytics Inc	20251110	1.43	1.45	1.3668	1.43	976415	1.43
CDNA.US	CareDx Inc	20251110	16	16.72	15.8337	16.7	1708265	16.7	up	up	correct
CDNS.US	Cadence Design Systems Inc	20251110	326.56	330.84	323.32	328.94	2008158	328.94	up	down	incorrect
CDTX.US	Cidara Therapeutics Inc	20251110	103.24	106.95	101.39	103.79	849196	103.79	up	down	incorrect
CDW.US	CDW Corporation	20251110	143.66	144.26	139.63	143.31	1574000	141.9578	down	down	correct
CDXS.US	Codexis Inc	20251110	1.73	1.78	1.67	1.75	1504703	1.75	up	up	correct
CDZI.US	Cadiz Inc	20251110	4.97	5.05	4.745	4.85	1103895	4.85	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251110	19.576	19.58	19.35	19.35	7900	18.8065	down	down	correct
CEDAX.US	CEDAX	20251110	21.75	21.75	21.75	21.75	0	20.9554
CEDTX.US	CEDTX	20251110	21.6	21.6	21.6	21.6	0	20.8343
CELC.US	Celcuity Inc	20251110	75.88	77.54	74.01	76.7	431613	76.7	up	down	incorrect
CELH.US	Celsius Holdings Inc	20251110	44.25	45.35	43.56	44.56	12644800	44.56	up	down	incorrect
CELU.US	Celularity Inc	20251110	1.751	1.83	1.73	1.77	65859	1.77	up	down	incorrect
CELUW.US	Celularity Inc	20251110	0.0246	0.0246	0.0205	0.0208	33050	0.0208	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251110	0.1038	0.12	0.0951	0.0951	661	0.0951	down	down	correct
CENT.US	Central Garden & Pet Company	20251110	31.64	31.945	31.235	31.76	55982	31.76	up	up	correct
CENTA.US	Central Garden & Pet Company	20251110	28.45	28.915	28.17	28.6	331571	28.6	up	up	correct
CENX.US	Century Aluminum Company	20251110	33.5	33.71	31.37	32.31	2208173	32.31	down	down	correct
CERS.US	Cerus Corporation	20251110	1.71	1.78	1.59	1.6	1434162	1.6	down	down	correct
CERT.US	Certara Inc	20251110	9.08	9.08	8.4	8.62	7076664	8.62	down	down	correct
CETX.US	Cemtrex Inc	20251110	4.59	5.12	4.59	4.9	85900	4.9	up	up	correct
CETXP.US	Cemtrex Inc	20251110	0.17	0.17	0.17	0.17	200	0.17
CEVA.US	CEVA Inc	20251110	27.57	28.2	25.15	26.01	440250	26.01	down	down	correct
CFBK.US	CF Bankshares Inc	20251110	22.61	22.7	22.1	22.41	31000	22.3353	down	down	correct
CFFI.US	C&F Financial Corporation	20251110	69.11	70.59	69.11	70.59	3390	70.1479	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20251110	6.2	6.265	6.18	6.24	723374	6.1341	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20251110	22.92	23.69	22.85	23.53	4962000	23.53	up	up	correct
CG.US	The Carlyle Group Inc	20251110	52.67	53.435	51.9248	52.5	3113229	52.1625	down	up	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251110	17.85	17.92	17.8	17.92	7200	17.6256	up	down	incorrect
CGBD.US	TCG BDC Inc	20251110	12.03	12.05	11.7742	11.87	643223	11.4964	down	down	correct
CGC.US	Canopy Growth Corporation	20251110	1.2	1.29	1.18	1.27	25953900	1.27	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251110	22.48	22.48	22.48	22.48	0	22.0885
CGEM.US	Cullinan Oncology Inc	20251110	7.47	8	7.38	7.44	631847	7.44	down	down	correct
CGEN.US	Compugen Ltd	20251110	1.65	1.79	1.62	1.67	371035	1.67	up	up	correct
CGNT.US	Cognyte Software Ltd	20251110	8.47	8.67	8.375	8.47	152377	8.47
CGNX.US	Cognex Corporation	20251110	40.11	40.16	38.11	38.58	2283900	38.4371	down	down	correct
CGO.US	Calamos Global Total Return Fund	20251110	11.72	11.78	11.6	11.72	20700	11.4051
CGTX.US	COGNITION THERAPEUTICS INC	20251110	1.7	1.825	1.66	1.68	1249432	1.68	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20251110	15.65	16	15.28	15.835	29585	15.835	up	down	incorrect
CHCO.US	City Holding Company	20251110	120.79	121.45	119.0816	120.63	77707	119.7763	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20251110	97.75	100.58	97.725	99.87	702640	99.4838	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20251110	62.48	62.97	62.01	62.6	236869	62.6	up	up	correct
CHEK.US	Check	20251110	1.73	1.79	1.6	1.69	149800	1.69	down	up	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20251110	11.12	11.19	11.05	11.15	209300	10.7697	up	down	incorrect
CHKP.US	Check Point Software Technologies Ltd	20251110	200.48	202.94	198.2901	202.11	509766	202.11	up	up	correct
CHMG.US	Chemung Financial Corporation	20251110	51.195	51.195	50.21	50.56	7633	50.2763	down	down	correct
CHNR.US	China Natural Resources Inc	20251110	4.3244	4.3695	4	4.13	26844	4.13	down	down	correct
CHRS.US	Coherus BioSciences Inc	20251110	1.37	1.4299	1.23	1.26	2053364	1.26	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20251110	149.63	152.4	148.76	151.72	1081400	150.6001	up	up	correct
CHSCL.US	CHS Inc	20251110	25.6	25.6	25.55	25.58	14106	25.1148	down	down	correct
CHSCM.US	CHS Inc	20251110	24.93	25.0799	24.93	25	10564	24.5785	up	up	correct
CHSCN.US	CHS Inc	20251110	25.245	25.32	25.22	25.275	8848	24.8314	up	up	correct
CHSCO.US	CHS Inc	20251110	26.5954	26.7	26.5464	26.6017	6701	26.1076	up	up	correct
CHSCP.US	CHS Inc	20251110	28.3	28.337	28.25	28.3188	6455	27.8188	up	up	correct
CHTR.US	Charter Communications Inc	20251110	220.87	220.87	209.91	210.45	1829100	210.45	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20251110	7.49	7.59	7.49	7.53	247900	7.3341	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20251110	11.61	11.75	11.6	11.68	110700	11.2842	up	up	correct
CIFR.US	Cipher Mining Inc	20251110	21.868	22.1201	19.55	19.65	40693060	19.65	down	up	incorrect
CIFRW.US	Cipher Mining Inc	20251110	11	11	8.22	8.47	437953	8.4493	down	up	incorrect
CIGI.US	Colliers International Group Inc	20251110	150.47	152.02	149.88	151.25	62628	151.0985	up	up	correct
CINF.US	Cincinnati Financial Corporation	20251110	164.24	167.1	163.69	166.4	431100	165.5346	up	up	correct
CIVB.US	Civista Bancshares Inc	20251110	22.135	22.18	21.84	21.98	44573	21.8209	down	down	correct
CIZN.US	Citizens Holding Company	20251110	6.6	6.65	6.52	6.65	3500	6.65	up	up	correct
CLAR.US	Clarus Corporation	20251110	3.72	3.72	3.6	3.6	113306	3.5735	down	up	incorrect
CLBK.US	Columbia Financial Inc	20251110	15.33	15.55	15.22	15.42	148511	15.42	up	down	incorrect
CLBT.US	Cellebrite DI	20251110	15.53	15.69	15.25	15.61	1135200	15.61	up	down	incorrect
CLDX.US	Celldex Therapeutics Inc	20251110	23.28	23.55	22.3	22.67	1383900	22.67	down	down	correct
CLFD.US	Clearfield Inc	20251110	32.53	32.98	31.8513	32.91	81610	32.91	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251110	2.04	2.04	1.84	1.96	35904	1.96	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20251110	0.95	0.96	0.91	0.9273	43140	0.9273	down	down	correct
CLLS.US	Cellectis S.A	20251110	3.59	3.71	3.48	3.55	192994	3.55	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251110	19.28	19.9	18.9028	19.15	1215608	19.15	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20251110	2.415	2.45	2.3314	2.35	1311793	2.35	down	down	correct
CLNN.US	Clene Inc	20251110	10.05	10.46	9.8	10.09	53520	10.09	up	up	correct
CLNNW.US	Clene Inc	20251110	0.006	0.0086	0.006	0.0085	32564	0.0085	up	up	correct
CLOV.US	Clover Health Investments Corp	20251110	2.69	2.69	2.58	2.6	7137537	2.6	down	down	correct
CLPS.US	CLPS Incorporation	20251110	0.88	0.911	0.8526	0.876	12576	0.876	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20251110	16.58	17.11	15.83	16.53	1042005	16.53	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20251110	3.49	3.5596	3.41	3.54	55668	3.54	up	up	correct
CLRO.US	ClearOne Inc	20251110	5.15	5.284	5.031	5.031	6609	5.031	down	down	correct
CLSD.US	Clearside Biomedical Inc	20251110	3.78	3.9082	3.6	3.68	64202	3.68	down	down	correct
CLSK.US	CleanSpark Inc	20251110	16.45	16.52	15	15.03	20225141	15.03	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251110	14.5	14.6287	14.5	14.56	4102	14.56	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20251110	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20251110	1.14	1.1493	1.13	1.1468	2928	1.1468	up	up	correct
CMBM.US	Cambium Networks Corporation	20251110	2.86	2.92	2.18	2.28	3642791	2.28	down	up	incorrect
CMCO.US	Columbus McKinnon Corporation	20251110	16.09	16.09	15.383	15.82	296140	15.7678	down	down	correct
CMCSA.US	Comcast Corporation	20251110	27.2391	27.469	26.7343	27.1091	55469879	25.1125	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20251110	4.95	4.95	4.75	4.8	10500	4.8	down	down	correct
CME.US	CME Group Inc	20251110	274.7	277.5	270.62	277.28	1429059	276.0076	up	up	correct
CMLS.US	Cumulus Media Inc	20251110	0.1194	0.1194	0.0975	0.1016	75737	0.1016	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20251110	2.67	2.8	2.66	2.7	135600	2.7	up	down	incorrect
CMPR.US	Cimpress plc	20251110	61.89	65.6	60.59	65.28	192490	65.28	up	up	correct
CMPS.US	COMPASS Pathways plc	20251110	5.55	5.89	5.48	5.74	1743284	5.74	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20251110	4.24	4.36	4.07	4.28	2333278	4.28	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20251110	3.2	3.2	2.97	3	1766736	3	down	up	incorrect
CNDT.US	Conduent Incorporated	20251110	1.82	1.8799	1.73	1.86	1605313	1.86	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20251110	1.91	1.91	1.91	1.91	0	1.91
CNEY.US	CN Energy Group. Inc	20251110	1.75	1.75	1.7	1.73	2317	1.73	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20251110	24.46	24.79	24.23	24.68	187400	24.3366	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20251110	24.12	24.12	24.12	24.12	0	23.4776
CNRLX.US	CNRLX	20251110	16.99	16.99	16.99	16.99	0	16.3134
CNROX.US	CNROX	20251110	6.25	6.25	6.25	6.25	0	5.582
CNSP.US	CNS Pharmaceuticals Inc	20251110	6.62	6.8	6.13	6.49	114100	6.49	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251110	22.49	23.08	21.79	22.33	1910700	22.33	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20251110	1.55	1.64	1.4648	1.52	46312	1.52	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251110	1.16	1.22	1.119	1.2	230487	1.2	up	up	correct
CNTY.US	Century Casinos Inc	20251110	1.8	2.2791	1.6	1.61	380747	1.61	down	down	correct
CNXC.US	Concentrix Corporation	20251110	35.08	35.235	34.36	34.51	952400	34.1883	down	down	correct
CNXN.US	PC Connection Inc	20251110	58.33	58.4	57.285	58.18	68131	57.9977	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20251110	42.34	43.28	41.68	41.7	491000	41.7	down	down	correct
COCP.US	Cocrystal Pharma Inc	20251110	1.09	1.0988	1.05	1.06	77100	1.06	down	up	incorrect
CODA.US	Coda Octopus Group Inc	20251110	9.27	9.27	9.01	9.05	65454	9.05	down	up	incorrect
CODX.US	Co	20251110	0.42	0.4286	0.381	0.3904	73390	11.712	down	up	incorrect
COF.US	PN	20251110	17.25	17.47	17.25	17.45	9489	16.9077	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20251110	29.51	29.955	28.87	29.33	114289	29.0634	down	down	correct
COGT.US	Cogent Biosciences Inc	20251110	32.76	36.15	31	32.46	23291230	32.46	down	down	correct
COHR.US	Coherent Inc	20251110	159	168.57	157.65	166.72	6874700	166.72	up	up	correct
COHU.US	Cohu Inc	20251110	24.64	25.01	23.95	24.32	1074738	24.32	down	down	correct
COIN.US	Coinbase Global Inc	20251110	323.02	324.8	311.66	317.93	8949778	317.93	down	down	correct
COKE.US	Coca	20251110	138.29	146.37	136.9722	145.48	756335	145.2374	up	up	correct
COLB.US	Columbia Banking System Inc	20251110	27.05	27.41	26.83	27.11	2573400	26.4326	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20251110	42.36	43.68	41.98	43.53	751708	43.53	up	down	incorrect
COLM.US	Columbia Sportswear Company	20251110	52.11	52.34	50.655	51.06	655678	50.7546	down	down	correct
COMM.US	CommScope Holding Company Inc	20251110	17.28	17.34	16.67	16.79	4520879	16.79	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20251110	0.0013	0.0013	0.0013	0.0013	111673	0.0013
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251110	0.0002	0.0002	0.0002	0.0002	44541	0.0002
CORT.US	Corcept Therapeutics Incorporated	20251110	70.77	76.48	70.74	75.49	1254042	75.49	up	down	incorrect
COST.US	Costco Wholesale Corporation	20251110	919	922	909.07	915.56	2612700	914.3109	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20251110	15.75	15.75	15.75	15.75	250	15.6771
CPIX.US	Cumberland Pharmaceuticals Inc	20251110	2.09	2.1538	1.96	1.98	86839	1.98	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251110	0.65	0.689	0.61	0.641	64300	0.641	down	down	correct
CPRDX.US	CPRDX	20251110	11.42	11.42	11.42	11.42	0	11.1612
CPREX.US	CPREX	20251110	11.43	11.43	11.43	11.43	0	11.1642
CPRSX.US	CPRSX	20251110	11.42	11.42	11.42	11.42	0	11.1836
CPRT.US	Copart Inc	20251110	40.63	41.54	39.73	41.41	10068500	41.41	up	up	correct
CPRTX.US	CPRTX	20251110	11.41	11.41	11.41	11.41	0	11.1728
CPRX.US	Catalyst Pharmaceuticals Inc	20251110	21.86	22.03	21.31	21.56	1482910	21.56	down	down	correct
CPSH.US	CPS Technologies Corporation	20251110	3.35	3.57	3.35	3.43	125623	3.43	up	down	incorrect
CPSS.US	Consumer Portfolio Services Inc	20251110	8.705	8.81	8.63	8.67	24546	8.67	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251110	15.18	15.34	15.16	15.16	45000	14.6001	down	down	correct
CRAI.US	CRA International Inc	20251110	180.65	185.87	177.94	184.51	112016	183.9084	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251110	10.78	10.99	10.38	10.46	343687	10.46	down	down	correct
CRBU.US	Caribou Biosciences Inc	20251110	2.14	2.26	2.01	2.07	1993741	2.07	down	down	correct
CRCT.US	Cricut Inc	20251110	4.78	4.81	4.7	4.78	624336	4.6836
CRDF.US	Cardiff Oncology Inc	20251110	2.21	2.28	2.17	2.23	646300	2.23	up	up	correct
CRDFX.US	CRDFX	20251110	22.49	22.49	22.49	22.49	0	21.8772
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251110	22.48	22.48	22.48	22.48	0	22.033
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251110	1.02	1.05	1.01	1.05	280192	1.05	up	up	correct
CRDLX.US	CRDLX	20251110	22.48	22.48	22.48	22.48	0	22.0615
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251110	22.49	22.49	22.49	22.49	0	22.0567
CREDX.US	CREDX	20251110	8.31	8.31	8.31	8.31	0	8.0619
CREG.US	China Recycling Energy Corporation	20251110	1.28	1.39	1.28	1.39	77237	1.39	up	down	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251110	0.738	1.0594	0.738	1.03	17306	1.03	up	down	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251110	11.79	11.82	11.42	11.5	148728	10.6356	down	down	correct
CREX.US	Creative Realities Inc	20251110	2.87	2.95	2.7899	2.8	58091	2.8	down	down	correct
CRIS.US	Curis Inc	20251110	1.31	1.355	1.3	1.31	38568	1.31
CRKN.US	Crown ElectroKinetics Corp	20251110	0.021	0.021	0.02	0.02	13500	0.02	down	down	correct
CRMD.US	CorMedix Inc	20251110	10.94	11.23	10.855	11.08	2948572	11.08	up	up	correct
CRMT.US	America's Car	20251110	19.92	20.175	19.485	19.64	141059	19.64	down	down	correct
CRNC.US	Cerence Inc	20251110	9.7	9.94	9.51	9.62	1585600	9.62	down	down	correct
CRNT.US	Ceragon Networks Ltd	20251110	2.39	2.418	2.26	2.28	650412	2.28	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251110	40.31	41.56	39.89	41.45	1141251	41.45	up	down	incorrect
CRON.US	Cronos Group Inc	20251110	2.5	2.575	2.4815	2.56	1600981	2.56	up	down	incorrect
CROX.US	Crocs Inc	20251110	78.93	80.11	73.5159	74.09	3254660	74.09	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20251110	58.06	58.48	53.83	54.58	2349631	54.58	down	down	correct
CRSR.US	Corsair Gaming Inc	20251110	6.62	6.649	6.42	6.5	909361	6.5	down	down	correct
CRTD.US	Creatd Inc	20251110	0.35	0.35	0.33	0.33	676	6.6	down	down	correct
CRTO.US	Criteo S.A	20251110	21.34	22.3499	21.34	22.2	440020	22.2	up	up	correct
CRUS.US	Cirrus Logic Inc	20251110	120.35	121.73	118.67	118.74	696894	118.74	down	down	correct
CRVL.US	CorVel Corporation	20251110	75.9	76.42	74.51	75.62	161690	75.62	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251110	7.74	8.15	7.48	7.91	1256749	7.91	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20251110	547.82	558.98	544.25	557.53	2164500	557.53	up	up	correct
CRWS.US	Crown Crafts Inc	20251110	2.76	2.77	2.35	2.655	229864	2.5799	down	down	correct
CSBR.US	Champions Oncology Inc	20251110	6.69	6.88	6.69	6.78	11299	6.78	up	up	correct
CSCO.US	Cisco Systems Inc	20251110	71.76	72.5	71.15	72.09	22201200	71.7063	up	up	correct
CSGP.US	CoStar Group Inc	20251110	67.52	67.55	66.27	67.23	3887935	67.23	down	up	incorrect
CSGS.US	CSG Systems International Inc	20251110	78.42	78.88	78.07	78.1	1449276	77.7755	down	up	incorrect
CSIQ.US	Canadian Solar Inc	20251110	30.02	33.3	30	32.4	11333950	32.4	up	up	correct
CSPI.US	CSP Inc	20251110	11.63	12.03	11.63	11.7	3700	11.6335	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20251110	18.92	19.09	18.92	19.055	178641	18.609	up	up	correct
CSTE.US	Caesarstone Ltd	20251110	0.9901	1.05	0.97	0.9721	237660	0.9721	down	up	incorrect
CSTL.US	Castle Biosciences Inc	20251110	33.11	34.83	32.51	34.74	390565	34.74	up	down	incorrect
CSWC.US	Capital Southwest Corporation	20251110	20.97	20.97	20.7	20.79	765686	20.0257	down	down	correct
CSX.US	CSX Corporation	20251110	35.2	35.48	34.78	35.12	13101100	34.8758	down	down	correct
CTAS.US	Cintas Corporation	20251110	183.56	185.55	182.44	185.25	2700800	184.3823	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20251110	52.98	53.9199	52.47	53.69	38054	53.2167	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20251110	4.64	4.85	4.595	4.75	1800125	4.75	up	down	incorrect
CTLP.US	Cantaloupe Inc	20251110	10.55	10.57	10.55	10.56	588934	10.56	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20251110	3.79	4.19	3.75	4.19	4679652	4.19	up	up	correct
CTRE.US	CareTrust REIT Inc	20251110	36.22	37.19	36.22	36.65	2566397	36.3175	up	up	correct
CTRM.US	Castor Maritime Inc	20251110	1.96	1.97	1.93	1.96	29291	1.96
CTRN.US	Citi Trends Inc	20251110	39	39.76	38.55	39.47	133630	39.47	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20251110	73.59	74.1093	72	72.88	4043444	72.1952	down	down	correct
CTSO.US	Cytosorbents Corporation	20251110	0.71	0.749	0.71	0.7216	67860	0.7216	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20251110	1.26	1.305	1.23	1.28	191963	1.28	up	up	correct
CUE.US	Cue Biopharma Inc	20251110	0.699	0.719	0.6775	0.6809	249386	0.6809	down	down	correct
CUEN.US	Cuentas Inc	20251110	0.0002	0.0002	0.0002	0.0002	107	0.0002
CURI.US	CuriosityStream Inc	20251110	4.05	4.05	3.64	3.67	805800	3.5224	down	down	correct
CVAC.US	CureVac N.V	20251110	5.21	5.23	5.19	5.23	653457	5.23	up	up	correct
CVBF.US	CVB Financial Corp	20251110	18.77	19.37	18.555	18.59	1009942	18.4001	down	down	correct
CVCO.US	Cavco Industries Inc	20251110	577.87	586.34	566.17	572.94	85753	572.94	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20251110	1.36	1.535	1.338	1.5	145702	1.5	up	up	correct
CVGW.US	Calavo Growers Inc	20251110	21.99	22.79	21.915	22.23	219219	22.0295	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20251110	19.7	19.83	19.38	19.57	106957	19.4593	down	up	incorrect
CVLT.US	Commvault Systems Inc	20251110	130.22	130.75	127.51	130.375	658919	130.375	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20251110	9.86	10	9.535	9.67	235419	9.67	down	down	correct
CVV.US	CVD Equipment Corporation	20251110	3.46	3.7399	3.39	3.44	13503	3.44	down	down	correct
CWBC.US	Community West Bancshares	20251110	21.59	21.63	21.32	21.5	75800	21.3982	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20251110	34.82	35.62	34.36	34.56	126673	34.4229	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20251110	87.59	88.41	85.92	87.86	584178	87.86	up	down	incorrect
CXDO.US	Crexendo Inc	20251110	6.96	7.32	6.87	7.2	373389	7.2	up	up	correct
CYBR.US	CyberArk Software Ltd	20251110	506.76	513.705	505.0445	512.46	394233	512.46	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251110	5.74	5.74	5.74	5.74	163	5.74
CYCN.US	Cyclerion Therapeutics Inc	20251110	1.63	1.82	1.62	1.8	16892300	1.8	up	up	correct
CYPS.US	Cyclo3pss Corporation	20251110	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20251110	8.58	8.67	8.4	8.54	362500	8.54	down	up	incorrect
CYTK.US	Cytokinetics Incorporated	20251110	60.3	62.84	60.01	62.2	1795700	62.2	up	up	correct
CZNC.US	Citizens & Northern Corporation	20251110	19.4	19.4	19.15	19.22	24538	18.9836	down	down	correct
CZR.US	Caesars Entertainment Inc	20251110	20.01	20.37	19.755	20.03	10237000	20.03	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20251110	16.21	16.34	16.11	16.28	11107	16.1905	up	down	incorrect
DAKT.US	Daktronics Inc	20251110	19.17	19.38	18.78	19.11	248084	19.11	down	down	correct
DARE.US	Daré Bioscience Inc	20251110	1.84	1.84	1.79	1.82	65524	1.82	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251110	9.94	10.545	9.66	10.16	3961704	10.16	up	up	correct
DBGI.US	Digital Brands Group Inc	20251110	7.61	8.35	7.61	7.85	43200	7.85	up	up	correct
DBVT.US	DBV Technologies S.A	20251110	14	14.24	13.51	13.58	81433	13.58	down	down	correct
DBX.US	Dropbox Inc	20251110	31.2	31.56	30.455	30.55	5212014	30.55	down	down	correct
DCBO.US	Docebo Inc	20251110	24.08	24.085	23.37	23.61	112167	23.61	down	down	correct
DCGO.US	DocGo Inc	20251110	1.11	1.165	1.05	1.11	2259973	1.11
DCOM.US	Dime Community Bancshares Inc	20251110	27.12	27.34	26.33	26.57	310000	26.3566	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20251110	18.88	18.91	18.64	18.75	11700	18.4168	down	down	correct
DCTH.US	Delcath Systems Inc	20251110	8.8	8.8	8.5	8.58	776200	8.58	down	down	correct
DDOG.US	Datadog Inc	20251110	192.91	201.46	191.67	199.72	6579958	199.72	up	down	incorrect
DENN.US	Denny's Corporation	20251110	6.13	6.17	6.12	6.17	4028501	6.17	up	up	correct
DFH.US	Dream Finders Homes Inc	20251110	18.93	19.16	18.4137	18.98	296420	18.98	up	up	correct
DGICA.US	Donegal Group Inc	20251110	19.26	19.54	18.9	19.45	89093	19.2626	up	up	correct
DGICB.US	Donegal Group Inc	20251110	16.07	16.07	16.07	16.07	140	15.9122
DGII.US	Digi International Inc	20251110	35.99	36.59	35.15	35.55	116207	35.55	down	down	correct
DGLY.US	Digital Ally Inc	20251110	1.63	1.63	1.56	1.572	11095	4.716	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251110	2.97	2.99	2.835	2.85	227184	2.85	down	down	correct
DHC.US	Diversified Healthcare Trust	20251110	4.48	4.54	4.45	4.5	1078628	4.492	up	up	correct
DHCNI.US	DHCNI	20251110	16.6	16.85	16.11	16.85	14300	16.506	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20251110	17.635	17.7499	17.53	17.6	24635	16.8506	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20251110	131.04	131.56	130.11	131.56	28999	127.4177	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251110	4.09	4.258	3.97	4.13	535656	4.13	up	up	correct
DIOD.US	Diodes Incorporated	20251110	44.35	46.66	44.26	46.61	505700	46.61	up	down	incorrect
DJCO.US	Daily Journal Corporation	20251110	408.4	413.65	379.16	399.23	494026	399.23	down	down	correct
DKNG.US	DraftKings Inc	20251110	30.515	31.475	30.31	30.54	31353500	30.54	up	up	correct
DLHC.US	DLH Holdings Corp	20251110	6.03	6.03	5.81	5.9	23015	5.9	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20251110	13.87	14.425	13.82	14.16	1827828	14.16	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20251110	1.5	1.62	1.5	1.54	29664	1.54	up	up	correct
DLTH.US	Duluth Holdings Inc	20251110	2.8	2.89	2.6905	2.89	11032	2.89	up	up	correct
DLTR.US	Dollar Tree Inc	20251110	105.81	107.48	104.56	106.29	2771711	106.29	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20251110	6.04	6.19	5.9304	6.06	259215	6.06	up	up	correct
DMLP.US	Dorchester Minerals L.P	20251110	22.91	23.02	22.6	22.69	241171	22.0149	down	down	correct
DMRC.US	Digimarc Corporation	20251110	8.69	8.69	7.98	8.18	187040	8.18	down	down	correct
DNLI.US	Denali Therapeutics Inc	20251110	15.42	16.555	15.325	15.6	1923464	15.6	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251110	4.21	4.35	4.12	4.29	6572894	4.29	up	up	correct
DOCU.US	DocuSign Inc	20251110	70.17	70.18	68.71	69.65	1603012	69.65	down	down	correct
DOGZ.US	Dogness (International) Corporation	20251110	11.66	12.06	11.3318	12.05	11302	12.05	up	up	correct
DOMO.US	Domo Inc	20251110	12.99	13.045	12.64	13.03	269881	13.03	up	up	correct
DOOO.US	BRP Inc	20251110	63.99	64.07	63.16	63.7	67238	63.5602	down	down	correct
DORM.US	Dorman Products Inc	20251110	134.29	134.5	132.695	134.01	176997	134.01	down	down	correct
DOX.US	Amdocs Limited	20251110	84.81	85.56	84.14	85.49	925172	84.9356	up	up	correct
DOYU.US	DouYu International Holdings Limited	20251110	6.89	7.09	6.85	7.04	42100	7.04	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20251110	8.95	8.99	8.12	8.25	2098118	8.25	down	up	incorrect
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251110	31.749	31.812	31.448	31.486	5800	25.797	down	up	incorrect
DRIO.US	DarioHealth Corp	20251110	12.25	13.35	12.095	13.01	18991	13.01	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251110	2.984	3.23	2.9	3.224	54800	3.224	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20251110	0.0289	0.029	0.0245	0.0275	3826	0.0275	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20251110	13.85	13.93	13.615	13.78	1202218	13.78	down	up	incorrect
DSGN.US	Design Therapeutics Inc	20251110	7.82	7.865	6.68	7.43	232936	7.43	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20251110	84.76	84.76	82.42	82.84	791618	82.84	down	up	incorrect
DSP.US	Viant Technology Inc	20251110	8.74	8.7861	8.565	8.74	282881	8.74
DSWL.US	Deswell Industries Inc	20251110	3.58	3.58	3.43	3.49	11180	3.3969	down	down	correct
DTIL.US	Precision BioSciences Inc	20251110	6.26	6.4608	5.99	6.07	977726	6.07	down	down	correct
DTSS.US	Datasea Inc	20251110	1.84	1.84	1.7001	1.73	18750	1.73	down	down	correct
DTST.US	Data Storage Corporation	20251110	4.15	4.25	4.1	4.14	36700	4.14	down	down	correct
DTSTW.US	Data Storage Corporation	20251110	0.1752	0.2498	0.1704	0.2498	39198	0.2498	up	down	incorrect
DUO.US	Fangdd Network Group Ltd	20251110	1.99	2.18	1.96	2.13	171200	2.13	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251110	202.79	203.772	190.1	192.8	3332000	192.8	down	down	correct
DUOT.US	Duos Technologies Group Inc	20251110	10.21	10.64	9.92	9.99	209855	9.99	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20251110	10.93	11.235	10.86	11.04	1914098	11.04	up	up	correct
DWSN.US	Dawson Geophysical Company	20251110	2.02	2.16	1.95	2.11	64000	2.11	up	up	correct
DXCM.US	DexCom Inc	20251110	55.16	55.9	54.2	54.84	8877600	54.84	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251110	0.91	0.9475	0.9	0.9	31386	0.9	down	down	correct
DXPE.US	DXP Enterprises Inc	20251110	101.28	106	100.26	100.98	267500	100.98	down	down	correct
DXYN.US	The Dixie Group Inc	20251110	0.73	0.73	0.696	0.696	15800	0.696	down	down	correct
DYAI.US	Dyadic International Inc	20251110	0.92	1.0399	0.908	0.9993	296193	0.9993	up	up	correct
DYN.US	Dyne Therapeutics Inc	20251110	18.78	19	18.115	18.51	2038066	18.51	down	down	correct
DYNT.US	Dynatronics Corporation	20251110	0.0492	0.0492	0.0492	0.0492	0	0.0492
EA.US	Electronic Arts Inc	20251110	200.6	201.53	200.56	201.4	1622900	201.0215	up	up	correct
EBAY.US	eBay Inc	20251110	84.3	85.4	83.82	85.18	4573500	84.5977	up	up	correct
EBC.US	Eastern Bankshares Inc	20251110	17.61	17.75	17.335	17.4	2308900	17.1625	down	down	correct
EBET.US	Esports Technologies Inc	20251110	0.001	0.001	0.001	0.001	0	0.001
EBMT.US	Eagle Bancorp Montana Inc	20251110	16.55	16.69	16.485	16.59	10362	16.3396	up	down	incorrect
EBON.US	Ebang International Holdings Inc	20251110	4.28	4.28	4	4.15	3300	4.15	down	down	correct
ECOR.US	electroCore Inc	20251110	5.9	6.35	5.72	6.22	135500	6.22	up	up	correct
ECPG.US	Encore Capital Group Inc	20251110	48.68	50.05	48.175	49.6	392651	49.6	up	up	correct
EDAP.US	EDAP TMS S.A	20251110	2	2.1099	1.82	2.03	105684	2.03	up	down	incorrect
EDIT.US	Editas Medicine Inc	20251110	2.705	2.705	2.47	2.52	2285260	2.52	down	up	incorrect
EDRY.US	EuroDry Ltd	20251110	12.9899	13.4792	12.9899	13.4792	2321	13.4792	up	up	correct
EDSA.US	Edesa Biotech Inc	20251110	1.71	1.78	1.71	1.73	42500	1.73	up	down	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20251110	1.08	1.08	1.06	1.06	801	1.06	down	up	incorrect
EDUC.US	Educational Development Corporation	20251110	1.32	1.4	1.32	1.35	29100	1.35	up	down	incorrect
EEFT.US	Euronet Worldwide Inc	20251110	72.39	72.54	71.14	71.64	651938	71.64	down	down	correct
EEIQ.US	Elite Education Group International Limited	20251110	0.368	0.4	0.3412	0.3899	7275	6.2384	up	up	correct
EFOI.US	Energy Focus Inc	20251110	2.31	2.6299	2.2401	2.35	11748	2.35	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20251110	53.06	53.61	52.85	53.47	118219	53.1683	up	up	correct
EFTR.US	Effector Therapeutics Inc	20251110	0.0006	0.0006	0.0006	0.0006	75458	0.0006
EGAN.US	eGain Corporation	20251110	14.83	15.85	14.5	15.175	1267440	15.175	up	up	correct
EGBN.US	Eagle Bancorp Inc	20251110	16.65	16.85	16.11	16.32	439900	16.3139	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20251110	29.227	29.227	29.227	29.227	6	29.0213
EGRX.US	Eagle Pharmaceuticals Inc	20251110	1.5	1.5	1.5	1.5	0	1.5
EH.US	EHang Holdings Limited	20251110	16.86	16.86	16.33	16.39	748745	16.39	down	down	correct
EHTH.US	eHealth Inc	20251110	4.13	4.22	4.03	4.06	321678	4.06	down	down	correct
EIOAX.US	EIOAX	20251110	8.7	8.7	8.7	8.7	0	8.4224
EIOMX.US	EIOMX	20251110	8.56	8.56	8.56	8.56	0	8.2776
EJH.US	E	20251110	0.806	0.806	0.74	0.763	123384	0.763	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20251110	4.81	5.15	4.81	5	95633	5	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251110	2.06	2.4	2	2.25	3793000	2.25	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251110	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20251110	4.91	4.91	4.72	4.7793	4060	4.7793	down	down	correct
ELTK.US	Eltek Ltd	20251110	11.45	11.45	11.45	11.45	600	11.45
ELYS.US	Elys Game Technology Corp	20251110	0.0005	0.0695	0.0005	0.0005	2017	0.0005
EM.US	Smart Share Global Limited	20251110	1.36	1.36	1.35	1.355	151480	1.355	down	down	correct
EML.US	The Eastern Company	20251110	19.79	19.91	19.66	19.66	3924	19.4359	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20251110	1	1.03	0.994	1	107400	1
ENPH.US	Enphase Energy Inc	20251110	30.91	33.29	30.43	32.84	11501500	32.84	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251110	2.06	2.1	2.02	2.03	78500	2.03	down	down	correct
ENSG.US	The Ensign Group Inc	20251110	180.02	181.66	177.02	181.52	633200	181.4532	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251110	11.22	11.53	11	11.51	249527	11.51	up	up	correct
ENTG.US	Entegris Inc	20251110	89	89	85.42	85.96	2048065	85.8886	down	down	correct
ENTX.US	Entera Bio Ltd	20251110	3.15	3.15	2.9201	3	89887	3	down	down	correct
ENVB.US	Enveric Biosciences Inc	20251110	6.06	6.3755	5.75	5.78	42612	5.78	down	up	incorrect
ENVX.US	Enovix Corporation	20251110	9.82	9.893	8.97	9.28	7740900	9.28	down	up	incorrect
EOLS.US	Evolus Inc	20251110	6.715	7.255	6.57	7.05	3320231	7.05	up	down	incorrect
EOSE.US	Eos Energy Enterprises Inc	20251110	18.275	19.86	17.261	19.19	42409500	19.19	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20251110	6.64	8.31	5.8503	7.73	675379	7.73	up	up	correct
EPSN.US	Epsilon Energy Ltd	20251110	4.5	4.83	4.36	4.74	621584	4.6805	up	up	correct
EQ.US	Equillium Inc	20251110	1.14	1.19	0.9301	0.9682	688010	0.9682	down	down	correct
EQBK.US	Equity Bancshares Inc	20251110	41.13	41.87	40.95	41.69	67900	41.5228	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20251110	824	833.98	816.28	828.13	512900	818.6832	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20251110	2.3	2.41	2.28	2.29	966700	2.29	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251110	9.74	10.09	9.62	9.74	19167700	9.74
ERIE.US	Erie Indemnity Company	20251110	283.77	283.985	276.91	277.63	136551	276.1893	down	down	correct
ERII.US	Energy Recovery Inc	20251110	14.3	14.71	14.045	14.06	1050219	14.06	down	down	correct
ESCA.US	Escalade Incorporated	20251110	12.02	12.3895	11.8908	12.3	11855	12.1652	up	up	correct
ESEA.US	Euroseas Ltd	20251110	58.5	59.95	56.84	58.83	47029	58.1597	up	up	correct
ESLT.US	Elbit Systems Ltd	20251110	479.75	487.6	477.505	486.25	85353	485.592	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20251110	2.68	2.9	2.65	2.88	8144277	2.88	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20251110	97.07	98.68	96.73	97.07	34822	96.7136
ESSC.US	East Stone Acquisition Corporation	20251110	24.92	25.15	24.92	25.07	900	25.0605	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20251110	65	69	64.32	67.69	965380	67.69	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20251110	16.87	17.52	16.87	16.92	352915	16.92	up	down	incorrect
ETSY.US	Etsy Inc	20251110	59.3	61.34	59.09	60.24	4266399	60.24	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20251110	9.42	9.7	8.81	8.84	486112	8.84	down	up	incorrect
EVER.US	EverQuote Inc	20251110	25.76	26.585	25.415	26.45	548978	26.45	up	up	correct
EVFM.US	Evofem Biosciences Inc	20251110	0.009	0.009	0.009	0.009	172700	0.009
EVGN.US	Evogene Ltd	20251110	1.19	1.2004	1.16	1.185	13479	1.185	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20251110	3.61	3.68	3.27	3.44	6982961	3.44	down	down	correct
EVGOW.US	EVgo Equity Warrants	20251110	0.17	0.175	0.16	0.17	24482	0.17
EVLO.US	Evelo Biosciences Inc	20251110	0.0004	0.0004	0.0004	0.0004	109675	0.0004
EVLV.US	Newhold Investment Corp	20251110	7.35	7.413	7.085	7.18	2069202	7.18	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251110	0.4969	0.5198	0.4803	0.5034	6575	0.5034	up	up	correct
EVOK.US	Evoke Pharma Inc	20251110	10.65	10.7	10.64	10.68	41817	10.68	up	up	correct
EVOL.US	Evolving Systems Inc	20251110	0.41	0.41	0.41	0.41	0	0.41
EWBC.US	East West Bancorp Inc	20251110	104.02	106.19	103.63	105.13	1163112	104.3951	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251110	3.73	3.74	3.63	3.66	197670	3.66	down	up	incorrect
EWTX.US	Edgewise Therapeutics Inc	20251110	17.14	18.7	16.975	18.28	1060310	18.28	up	up	correct
EXAS.US	Exact Sciences Corporation	20251110	67.59	67.895	66.2	66.58	2183783	66.58	down	down	correct
EXC.US	Exelon Corporation	20251110	45.75	46.07	45.07	45.46	7480500	45.074	down	up	incorrect
EXEL.US	Exelixis Inc	20251110	41.03	41.54	39.83	41.41	2627033	41.41	up	down	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20251110	1.42	1.43	1.36	1.36	338046	1.36	down	up	incorrect
EXLS.US	ExlService Holdings Inc	20251110	39.45	39.92	39.12	39.63	802275	39.63	up	down	incorrect
EXPD.US	Expeditors International of Washington Inc	20251110	137.14	141.79	136.88	140.44	2034500	139.7039	up	up	correct
EXPE.US	Expedia Group Inc	20251110	262.3	270.22	260.58	268.04	3311600	267.014	up	up	correct
EXPI.US	eXp World Holdings Inc	20251110	10.96	10.99	10.345	10.59	1433906	10.59	down	down	correct
EXPO.US	Exponent Inc	20251110	70.88	71.31	69.97	70.79	308500	70.2099	down	down	correct
EXTR.US	Extreme Networks Inc	20251110	17.89	18.255	17.57	17.91	2504755	17.91	up	up	correct
EYE.US	National Vision Holdings Inc	20251110	24.47	24.78	23.8	24.14	1552355	24.14	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20251110	35.975	35.975	35.975	35.975	8	35.3752
EYPT.US	EyePoint Pharmaceuticals Inc	20251110	11.45	11.78	11.19	11.35	1009898	11.35	down	up	incorrect
EZGO.US	EZGO Technologies Ltd	20251110	0.156	0.173	0.141	0.147	135828	3.675	down	down	correct
EZPW.US	EZCORP Inc	20251110	17.75	18.12	17.75	17.84	533156	17.84	up	up	correct
FA.US	First Advantage Corporation Common Stock	20251110	13.38	13.71	12.885	13.18	1104672	13.18	down	down	correct
FAMI.US	Farmmi Inc	20251110	1.5	1.5	1.5	1.5	4600	1.5
FANG.US	Diamondback Energy Inc	20251110	144.47	145.76	142.27	144.73	1332800	142.8858	up	up	correct
FARM.US	Farmer Bros. Co	20251110	1.45	1.53	1.45	1.48	105643	1.48	up	up	correct
FAST.US	Fastenal Company	20251110	40.93	41.48	40.64	41.35	7300400	41.1225	up	up	correct
FAT.US	FAT Brands Inc	20251110	1.45	1.53	1.44	1.52	82989	1.52	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251110	2.21	2.21	2.21	2.21	0	2.21
FATBP.US	FAT Brands Inc	20251110	2.2	2.35	2.2	2.325	9500	2.325	up	up	correct
FATE.US	Fate Therapeutics Inc	20251110	1.1	1.12	1.05	1.09	1056920	1.09	down	down	correct
FB.US	Meta Platforms Inc.	20251110	42.01	42.01	42.01	42.01	100	41.2446
FBIO.US	Fortress Biotech Inc	20251110	2.68	2.7	2.58	2.59	230800	2.59	down	down	correct
FBIOP.US	Fortress Biotech Inc	20251110	6.73	7.03	6.325	6.65	14700	6.65	down	down	correct
FBIZ.US	First Business Financial Services Inc	20251110	51.56	52.27	50.795	52.06	16134	51.4601	up	up	correct
FBNC.US	First Bancorp	20251110	51.3	51.755	50.86	50.97	117404	50.7422	down	down	correct
FBRT.US	PE	20251110	21.65	21.7	21.32	21.56	10113	21.0998	down	down	correct
FBRX.US	Forte Biosciences Inc	20251110	12.39	14.045	12.08	13.67	122581	13.67	up	up	correct
FCAP.US	First Capital Inc	20251110	44.02	44.02	44.02	44.02	1692	43.7914
FCBC.US	First Community Bankshares Inc	20251110	33.21	33.76	32.57	33.42	47051	31.8748	up	up	correct
FCCO.US	First Community Corporation	20251110	26.9	27.325	26.85	27.27	15964	27.1285	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20251110	7.82	8.01	7.26	7.56	1764300	7.56	down	down	correct
FCFS.US	FirstCash Inc	20251110	160.98	163.99	160.75	161.38	152353	160.5834	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20251110	1818.1899	1836.4	1808.1899	1814.41	59500	1810.4919	down	up	incorrect
FCNCP.US	First Citizens BancShares Inc	20251110	22.1	22.403	21.98	22.095	24500	21.4291	down	up	incorrect
FCREX.US	FCREX	20251110	11.99	11.99	11.99	11.99	0	11.7075
FCRIX.US	FCRIX	20251110	12.03	12.03	12.03	12.03	0	11.653
FCRUX.US	FCRUX	20251110	11.97	11.97	11.97	11.97	0	11.7033
FCUV.US	Focus Universal Inc. Common Stock	20251110	3.65	4	3.65	3.7	510	37	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251110	43.845	44.51	43.845	44.28	5966	43.4476	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20251110	10.35	10.6265	9.78	10.17	1297008	10.17	down	down	correct
FDUS.US	Fidus Investment Corporation	20251110	19.88	19.965	19.58	19.88	296222	19.4445
FECAX.US	FECAX	20251110	22.54	22.54	22.54	22.54	0	21.8685
FEIM.US	Frequency Electronics Inc	20251110	32.82	34.249	30.55	31.31	162906	31.31	down	down	correct
FELE.US	Franklin Electric Co. Inc	20251110	95.4	95.76	94.31	94.57	118401	94.3163	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20251110	0.91	1.11	0.82	1.04	13579500	1.04	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20251110	8.2	8.4167	7.64	7.68	23480	7.68	down	up	incorrect
FFBC.US	First Financial Bancorp	20251110	24.15	24.33	23.91	24.17	321275	23.714	up	up	correct
FFBW.US	FFBW Inc	20251110	14.05	14.05	14.05	14.05	0	14.05
FFIC.US	Flushing Financial Corporation	20251110	15.33	15.57	13.63	15.43	348866	15.2295	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20251110	31.35	31.54	31.07	31.25	534197	31.062	down	down	correct
FFIV.US	F5 Networks Inc	20251110	246.68	248.61	239.01	240.77	861079	240.77	down	down	correct
FFWM.US	First Foundation Inc	20251110	5.15	5.205	5.05	5.08	1512000	5.08	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20251110	6	6.55	5.9	5.92	42279	5.9082	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20251110	15.25	15.86	15	15.86	8700	15.082	up	up	correct
FGEN.US	FibroGen Inc	20251110	11.05	11.1899	11	11	42899	11	down	down	correct
FHB.US	First Hawaiian Inc	20251110	24.81	25.015	24.62	24.83	1033647	24.319	up	up	correct
FHN.US	PF	20251110	18.66	18.67	18.46	18.6	5355	18.2985	down	up	incorrect
FHTX.US	Foghorn Therapeutics Inc	20251110	4.4	4.6	4.4	4.42	122621	4.42	up	down	incorrect
FIBK.US	First Interstate BancSystem Inc	20251110	32.04	32.36	31.65	31.99	633252	31.6045	down	up	incorrect
FINW.US	FinWise Bancorp Common Stock	20251110	19.58	19.58	18.92	18.92	11242	18.92	down	down	correct
FISI.US	Financial Institutions Inc	20251110	29.44	29.88	29.4	29.79	87397	29.508	up	up	correct
FISV.US	Fiserv Inc	20251110	63.91	64.18	62.67	63.8	8431560	63.8	down	down	correct
FITB.US	Fifth Third Bancorp	20251110	42.87	43.395	42.755	43.13	6973728	42.767	up	up	correct
FITBI.US	Fifth Third Bancorp	20251110	25.55	25.6	25.51	25.585	19006	25.0827	up	up	correct
FITBO.US	Fifth Third Bancorp	20251110	20.36	20.48	20.231	20.44	25100	20.1185	up	up	correct
FITBP.US	Fifth Third Bancorp	20251110	24.99	25.04	24.84	25	6600	24.6239	up	up	correct
FIVE.US	Five Below Inc	20251110	155.54	156.97	149.68	152.49	1035004	152.49	down	down	correct
FIVN.US	Five9 Inc	20251110	20.31	21.02	19.62	20.76	3706855	20.76	up	up	correct
FIZZ.US	National Beverage Corp	20251110	32.9	33.215	32.705	32.81	378843	32.81	down	down	correct
FKWL.US	Franklin Wireless Corp	20251110	5	5.14	5	5.1	6100	5.0606	up	up	correct
FLEX.US	Flex Ltd	20251110	64.3	64.98	63.155	63.64	3148232	63.64	down	down	correct
FLGC.US	Flora Growth Corp	20251110	8.1	9.09	7.66	8.1	8977	8.1
FLGT.US	Fulgent Genetics Inc	20251110	26.84	28.16	26.625	27.16	733000	27.16	up	up	correct
FLL.US	Full House Resorts Inc	20251110	2.66	2.785	2.54	2.64	174981	2.64	down	up	incorrect
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251110	21.845	23.743	21.27	21.79	11621800	21.79	down	down	correct
FLNT.US	Fluent Inc	20251110	1.99	1.99	1.92	1.95	13080	1.95	down	down	correct
FLUX.US	Flux Power Holdings Inc	20251110	2.25	2.41	2.21	2.37	513200	2.37	up	up	correct
FLWS.US	1	20251110	3.5	3.54	3.28	3.29	1234577	3.29	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20251110	25.675	25.75	25.675	25.75	900	24.9086	up	up	correct
FLXS.US	Flexsteel Industries Inc	20251110	35.11	35.48	35	35.01	25434	34.8384	down	down	correct
FLYW.US	Flywire Corporation	20251110	13.57	13.8799	13.43	13.59	1807963	13.59	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20251110	24.82	24.94	23.487	24.3	30946	24.0858	down	down	correct
FMBH.US	First Mid Bancshares Inc	20251110	37.09	37.14	36.485	37.07	69389	36.608	down	down	correct
FMNB.US	Farmers National Banc Corp	20251110	13.23	13.35	13.11	13.3	153599	12.9806	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20251110	14.328	14.56	14.2	14.56	2900	14.56	up	down	incorrect
FNKO.US	Funko Inc	20251110	3.51	4.07	3.452	3.74	2513358	3.74	up	up	correct
FNLC.US	The First Bancorp Inc	20251110	25.28	25.3251	24.8088	25.25	12133	24.911	down	up	incorrect
FNWB.US	First Northwest Bancorp	20251110	9.09	9.3669	9.09	9.13	6784	9.13	up	down	incorrect
FNWD.US	Finward Bancorp Common Stock	20251110	34.5	34.5	32.38	33.38	17600	33.2755	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20251110	8.93	9.01	8.83	9	3661263	9	up	up	correct
FONR.US	FONAR Corporation	20251110	14.88	15.3	14.8	14.97	86900	14.97	up	up	correct
FORA.US	Forian Inc	20251110	2.17	2.212	2.15	2.19	10099	2.19	up	up	correct
FORD.US	Forward Industries Inc	20251110	10.65	11.23	9.93	10.94	820983	10.94	up	up	correct
FORM.US	FormFactor Inc	20251110	53.86	55.39	53.11	53.55	919671	53.55	down	up	incorrect
FORR.US	Forrester Research Inc	20251110	7.52	7.7	7.495	7.59	114416	7.59	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20251110	148.65	148.65	148	148	580	147.5552	down	down	correct
FOSL.US	Fossil Group Inc	20251110	1.92	2.01	1.9	2	605111	2	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251110	17.5	17.5	16.5	17.21	9100	17.21	down	down	correct
FOX.US	Fox Corporation	20251110	59.48	60.54	59.16	60.05	1448400	59.729	up	up	correct
FOXA.US	Fox Corporation	20251110	66.12	67.17	65.54	66.53	3276600	66.2052	up	up	correct
FOXF.US	Fox Factory Holding Corp	20251110	16.57	16.77	15.525	16	1662624	16	down	down	correct
FPAY.US	FlexShopper Inc	20251110	0.007	0.007	0.007	0.007	20177	0.007
FRAF.US	Franklin Financial Services Corporation	20251110	46.01	47.41	46.01	47.15	49300	46.8212	up	up	correct
FRBA.US	First Bank	20251110	15.75	15.915	15.3843	15.73	53833	15.6471	down	down	correct
FRHC.US	Freedom Holding Corp	20251110	146.9	148	138.66	139.72	106300	139.72	down	down	correct
FRME.US	First Merchants Corporation	20251110	36.26	36.49	35.715	36.21	207896	35.5284	down	down	correct
FROG.US	JFrog Ltd	20251110	60.58	65.5	59.1	64.32	4447100	64.32	up	up	correct
FROPX.US	FROPX	20251110	16.81	16.81	16.81	16.81	0	15.9772
FRPH.US	FRP Holdings Inc	20251110	23.3	23.9584	23.3	23.48	106779	23.48	up	down	incorrect
FRPT.US	Freshpet Inc	20251110	55.33	57.1	54.99	55.35	1386205	55.35	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20251110	11.19	11.41	11.03	11.33	3666378	11.33	up	up	correct
FRST.US	Primis Financial Corp	20251110	10.88	10.88	10.7	10.82	81672	10.7428	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251110	2.24	2.24	2.12	2.19	5318	6.57	down	down	correct
FSBC.US	Five Star Bancorp	20251110	34.43	34.605	33.92	34.46	44450	34.2426	up	up	correct
FSBW.US	FS Bancorp Inc	20251110	41.05	41.05	40.13	40.61	11438	40.3368	down	down	correct
FSEA.US	First Seacoast Bancorp	20251110	11.5	11.5	11.5	11.5	0	11.5
FSFG.US	First Savings Financial Group Inc	20251110	29.8	30.24	29.8	30.05	8284	29.9042	up	up	correct
FSLR.US	First Solar Inc	20251110	273.07	278.8099	268.06	272.64	2141236	272.64	down	up	incorrect
FSTR.US	L.B. Foster Company	20251110	27.17	28.3899	27.06	28.1	15984	28.1	up	up	correct
FSV.US	FirstService Corporation	20251110	151.77	152.97	149.13	152.28	295333	152.0114	up	down	incorrect
FTCI.US	FTC Solar Inc	20251110	8.29	8.43	7.34	7.38	138933	7.38	down	down	correct
FTDR.US	Frontdoor Inc	20251110	50.52	51.02	48.47	49.88	902419	49.88	down	down	correct
FTEK.US	Fuel Tech Inc	20251110	2.13	2.23	2.055	2.07	240981	2.07	down	down	correct
FTFT.US	Future FinTech Group Inc	20251110	1.4	1.52	1.38	1.49	6850	5.96	up	up	correct
FTHM.US	Fathom Holdings Inc	20251110	1.32	1.39	1.05	1.29	265884	1.29	down	down	correct
FTNT.US	Fortinet Inc	20251110	82.3	82.615	80.27	82.28	6447941	82.28	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20251110	8.65	8.67	8.64	8.65	6200	8.551
FULC.US	Fulcrum Therapeutics Inc	20251110	7.77	8.35	7.6	7.67	499100	7.67	down	down	correct
FULT.US	Fulton Financial Corporation	20251110	17.68	17.8	17.475	17.69	955038	17.5194	up	up	correct
FULTP.US	Fulton Financial Corporation	20251110	19.68	19.8	19.6	19.76	3900	19.4298	up	up	correct
FUNC.US	First United Corporation	20251110	35.68	35.915	35.09	35.76	25568	35.5244	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20251110	8.24	8.36	8.24	8.35	11600	8.171	up	down	incorrect
FUSB.US	First US Bancshares Inc	20251110	13.25	13.52	13.25	13.45	1098	13.3841	up	down	incorrect
FUTU.US	Futu Holdings Limited	20251110	189.31	190.51	186.5	187.77	1048573	187.77	down	down	correct
FVCB.US	FVCBankcorp Inc	20251110	12.36	12.45	12.3	12.42	9314	12.37	up	up	correct
FWONA.US	Formula One Group	20251110	92.19	94.52	92.19	92.38	97000	92.38	up	up	correct
FWONK.US	Formula One Group	20251110	102.38	104.645	101.59	101.86	1711400	101.86	down	down	correct
FWRD.US	Forward Air Corporation	20251110	21.72	22.99	21.17	21.56	1097391	21.56	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251110	17.3	17.73	16.82	17.68	1250152	17.68	up	up	correct
FXNC.US	First National Corporation	20251110	23.59	23.59	23	23.06	11587	22.7572	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20251110	37.86	37.9	37.83	37.88	2965450	37.88	up	up	correct
GABC.US	German American Bancorp Inc	20251110	39.54	39.95	38.91	39.52	53426	39.2422	down	down	correct
GAIA.US	Gaia Inc	20251110	4.23	4.3832	4.23	4.34	29792	4.34	up	up	correct
GAIN.US	Gladstone Investment Corporation	20251110	14.02	14.04	13.81	13.88	101300	13.562	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251110	25.15	25.15	25.09	25.15	1946	25.15
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251110	23.94	23.94	23.94	23.94	0	23.94
GALT.US	Galectin Therapeutics Inc	20251110	5.4	6.15	5.2	5.2	856500	5.2	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251110	6.73	6.98	6.71	6.88	925547	6.88	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251110	0.6	0.6	0.544	0.547	1335400	0.547	down	up	incorrect
GANX.US	Gain Therapeutics Inc	20251110	2.1	2.54	2	2.49	3244663	2.49	up	up	correct
GASS.US	StealthGas Inc	20251110	6.79	6.85	6.78	6.8	61177	6.8	up	up	correct
GBCI.US	Glacier Bancorp Inc	20251110	42.84	43.23	42.15	42.46	957900	42.1338	down	down	correct
GBDC.US	Golub Capital BDC Inc	20251110	13.93	13.933	13.785	13.915	975426	13.5334	down	down	correct
GBIO.US	Generation Bio Co	20251110	5.16	5.6593	5.16	5.47	104191	5.47	up	up	correct
GBLI.US	Global Indemnity Group LLC	20251110	29.7	29.7	29.7	29.7	300	29.3261
GBNY.US	Generations Bancorp NY Inc	20251110	17	17	16.967	16.97	2700	16.97	down	up	incorrect
GBRGW.US	Goldenbridge Acquisition Limited	20251110	0.0457	0.0795	0.0457	0.0795	1319	0.0795	up	up	correct
GCBC.US	Greene County Bancorp Inc	20251110	22.5	22.56	22.48	22.48	3429	22.2836	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20251110	11.71	11.72	11.555	11.7	678200	11.4522	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20251110	0.19	0.21	0.0901	0.21	73553	0.21	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20251110	22.66	22.66	22.66	22.66	0	22.364
GDEN.US	Golden Entertainment Inc	20251110	29.43	30.095	29.27	29.29	1131786	29.0252	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251110	21.47	23.48	21.42	21.8923	4378	21.8923	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20251110	0.0253	0.0253	0.0253	0.0253	2000	0.0253
GDRX.US	GoodRx Holdings Inc	20251110	3.13	3.13	3	3.06	2027587	3.06	down	down	correct
GDS.US	GDS Holdings Limited	20251110	33.52	34	33.11	33.42	1137227	33.42	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20251110	8.97	9	8.77	8.79	1105443	8.79	down	down	correct
GECC.US	Great Elm Capital Corporation	20251110	7.66	7.97	7.3	7.84	271007	7.4642	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251110	25.104	25.104	25.1	25.1	800	24.7319	down	down	correct
GEG.US	Great Elm Group Inc	20251110	2.45	2.49	2.4	2.49	14800	2.49	up	up	correct
GENC.US	Gencor Industries Inc	20251110	14.03	14.03	13.7601	13.87	12042	13.87	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20251110	26.76	28	26.715	27.76	170227	27.76	up	up	correct
GERN.US	Geron Corporation	20251110	1.07	1.17	1.07	1.16	16683990	1.16	up	up	correct
GEVO.US	Gevo Inc	20251110	2.27	2.27	2.09	2.12	5802182	2.12	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251110	0.873	0.918	0.86	0.873	246700	0.873
GFAIW.US	Guardforce AI Co. Limited Warrant	20251110	0.11	0.1487	0.11	0.1487	3807	0.1487	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251110	34.76	35.0898	34.31	34.62	3519918	34.62	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20251110	57.05	57.47	55.28	55.9	1414600	55.2727	down	down	correct
GH.US	Guardant Health Inc	20251110	98	101.57	96.45	97.92	2825739	97.92	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20251110	13.74	13.99	13.21	13.54	197997	13.54	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20251110	11.77	11.7807	11.76	11.77	846839	11.77
GIGGU.US	GigCapital4 Inc	20251110	11.255	11.255	11.255	11.255	101	11.255
GIGGW.US	GigCapital4 Inc	20251110	0.8405	0.87	0.77	0.7899	19507	0.7899	down	down	correct
GIGM.US	GigaMedia Limited	20251110	1.58	1.66	1.58	1.58	3795	1.58
GIII.US	G	20251110	27.94	28.02	27.47	27.87	241185	27.7813	down	down	correct
GILD.US	Gilead Sciences Inc	20251110	119.395	119.85	117.13	118.15	7566149	117.3748	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20251110	12.84	13	12.44	12.48	643800	12.48	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251110	1.04	1.1	1.04	1.06	32448	1.06	up	down	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20251110	24.47	24.47	24.47	24.47	0	24.1511
GLAD.US	Gladstone Capital Corporation	20251110	19.25	19.49	19.2	19.38	139474	18.8004	up	up	correct
GLBE.US	Global	20251110	37.03	37.28	36.24	36.39	1156572	36.39	down	up	incorrect
GLBS.US	Globus Maritime Limited	20251110	1.2	1.21	1.19	1.19	41400	1.19	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20251110	4.55	4.6	4.55	4.55	7444	4.55
GLDD.US	Great Lakes Dredge & Dock Corporation	20251110	12.36	12.63	12.3	12.54	450304	12.54	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20251110	1.23	1.27	1.1801	1.22	51256	1.22	down	down	correct
GLNG.US	Golar LNG Limited	20251110	39.28	39.505	38.66	39.05	1972596	38.7956	down	down	correct
GLPG.US	Galapagos NV	20251110	31.89	32.57	31.75	32.45	156850	32.45	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20251110	44.95	45.27	44.79	44.98	1854282	44.1597	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20251110	12.97	13.05	12.715	12.78	163199	12.78	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251110	24.01	24.01	24.01	24.01	0	23.697
GLSI.US	Greenwich LifeSciences Inc	20251110	8.83	9.1399	8.52	8.625	185660	8.625	down	up	incorrect
GLTO.US	Galecto Inc	20251110	21.44	25.88	15.06	17.25	43784008	17.25	down	up	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251110	12.52	14.11	12.4	14.06	1229185	14.06	up	down	incorrect
GMBL.US	Esports Entertainment Group Inc	20251110	0.36	0.51	0.35	0.51	400	0.51	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251110	0.055	0.055	0.055	0.055	600	0.055
GNFT.US	Genfit SA	20251110	4.13	4.17	3.97	4.11	7890	4.11	down	down	correct
GNLN.US	Greenlane Holdings Inc	20251110	2.98	3.1	2.98	3.03	35200	3.03	up	up	correct
GNPX.US	Genprex Inc	20251110	4.37	4.58	3.9	4	243325	4	down	down	correct
GNSS.US	Genasys Inc	20251110	2.36	2.46	2.36	2.38	125438	2.38	up	up	correct
GNTX.US	Gentex Corporation	20251110	23.54	23.61	23.065	23.31	2059463	23.1957	down	down	correct
GO.US	Grocery Outlet Holding Corp	20251110	12.1	12.18	11.59	11.59	2681000	11.59	down	down	correct
GOCO.US	GoHealth Inc	20251110	3.43	3.45	3.38	3.4	20862	3.4	down	down	correct
GOGO.US	Gogo Inc	20251110	7.8	7.94	7.43	7.6	1558639	7.6	down	up	incorrect
GOOD.US	Gladstone Commercial Corporation	20251110	11	11.028	10.78	10.98	670383	10.5963	down	up	incorrect
GOODN.US	Gladstone Commercial Corporation	20251110	22.22	22.3	22.21	22.22	4400	21.6871
GOOG.US	Alphabet Inc	20251110	285.265	291.46	283.54	290.59	19508200	290.4005	up	up	correct
GOOGL.US	Alphabet Inc	20251110	284.42	290.8	282.855	290.1	29557311	289.9104	up	up	correct
GOSS.US	Gossamer Bio Inc	20251110	2.45	2.62	2.44	2.48	4072700	2.48	up	up	correct
GOVX.US	GeoVax Labs Inc	20251110	0.508	0.52	0.493	0.501	13480	12.525	down	down	correct
GP.US	GreenPower Motor Company Inc	20251110	1.71	1.71	1.6	1.63	14500	1.63	down	down	correct
GPRE.US	Green Plains Inc	20251110	10.44	10.44	9.73	9.77	2591500	9.77	down	down	correct
GPRO.US	GoPro Inc	20251110	1.59	1.65	1.55	1.6	3813558	1.6	up	up	correct
GRBK.US	Green Brick Partners Inc	20251110	63.06	63.39	62.16	63.07	188200	63.07	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20251110	1.93	2.18	1.81	2.1	31462500	2.1	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251110	17.5	17.85	17.5	17.75	4400	17.3175	up	up	correct
GRFS.US	Grifols S.A	20251110	8.46	8.6683	8.46	8.6	521926	8.6	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251110	25.11	25.11	25.11	25.11	0	24.7823
GRIN.US	Grindrod Shipping Holdings Ltd	20251110	27.39	27.62	27.38	27.581	189800	27.5634	up	up	correct
GRMN.US	Garmin Ltd	20251110	202.29	204.25	201.26	202.73	903400	201.8644	up	up	correct
GRNQ.US	Greenpro Capital Corp	20251110	1.68	1.68	1.5701	1.6098	19046	1.6098	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251110	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20251110	2.38	2.39	2.36	2.36	15988	2.3397	down	down	correct
GRPN.US	Groupon Inc	20251110	17.75	19.45	17.31	18.87	2243000	18.87	up	up	correct
GRTX.US	Galera Therapeutics Inc	20251110	0.0235	0.0258	0.0235	0.0247	35370	0.0247	up	up	correct
GRVY.US	Gravity Co. Ltd	20251110	59.98	59.98	59.05	59.42	16271	59.42	down	down	correct
GRWG.US	GrowGeneration Corp	20251110	1.78	1.875	1.76	1.78	971114	1.78
GSBC.US	Great Southern Bancorp Inc	20251110	57.183	58	56.88	57.68	35353	57.2839	up	up	correct
GSHD.US	Goosehead Insurance Inc	20251110	69.54	70.5149	66.94	69.12	246490	69.12	down	down	correct
GSIT.US	GSI Technology Inc	20251110	8.82	8.84	8.0411	8.32	1263034	8.32	down	down	correct
GSM.US	Ferroglobe PLC	20251110	4.03	4.14	3.9	3.91	1653726	3.8983	down	down	correct
GSRDX.US	GSRDX	20251110	7.43	7.43	7.43	7.43	0	7.2802
GSREX.US	GSREX	20251110	7.42	7.42	7.42	7.42	0	7.2842
GSRHX.US	GSRHX	20251110	7.89	7.89	7.89	7.89	0	7.7354
GSRJX.US	GSRJX	20251110	7.43	7.43	7.43	7.43	0	7.2854
GSRQX.US	GSRQX	20251110	7.59	7.59	7.59	7.59	0	7.4402
GT.US	The Goodyear Tire & Rubber Company	20251110	7.64	7.67	7.4	7.58	7409300	7.58	down	down	correct
GTBP.US	GT Biopharma Inc	20251110	0.602	0.66	0.602	0.658	604700	0.658	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20251110	1.05	1.095	0.99	1.09	297500	1.09	up	up	correct
GTIM.US	Good Times Restaurants Inc	20251110	1.3	1.365	1.3	1.3299	53169	1.3299	up	down	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20251110	45.76	46.7	45.195	46.19	2949100	46.19	up	down	incorrect
GTX.US	Garrett Motion Inc	20251110	17.6	17.748	17.435	17.51	3052500	17.3568	down	down	correct
GURE.US	Gulf Resources Inc	20251110	4.18	4.55	3.7	3.75	95644	3.75	down	down	correct
GWRS.US	Global Water Resources Inc	20251110	10.05	10.13	9.9799	10.06	36509	9.9501	up	up	correct
GYRO.US	Gyrodyne LLC	20251110	9.6	9.6	9.6	9.6	0	9.6
HAFC.US	Hanmi Financial Corporation	20251110	26.76	27.08	26.55	26.99	106429	26.721	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20251110	1.2	1.31	1.14	1.26	4614281	1.26	up	down	incorrect
HALL.US	Hallmark Financial Services Inc	20251110	0.051	0.051	0.051	0.051	331	0.051
HALO.US	Halozyme Therapeutics Inc	20251110	68.48	69.39	67.98	68.01	2478200	68.01	down	down	correct
HAS.US	Hasbro Inc	20251110	77.15	78.37	76.61	78.15	2082600	76.9004	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20251110	15.74	15.89	15.65	15.81	20031221	15.6719	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20251110	23.2	23.41	23.111	23.23	10900	22.5169	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20251110	17.94	17.94	17.85	17.87	33072	17.5791	down	down	correct
HBCP.US	Home Bancorp Inc	20251110	54.05	54.9	53.495	54.41	25698	54.1424	up	up	correct
HBIO.US	Harvard Bioscience Inc	20251110	0.55	0.5928	0.54	0.5812	1898349	0.5812	up	up	correct
HBNC.US	Horizon Bancorp Inc	20251110	16.07	16.175	15.955	16.06	197527	15.9085	down	down	correct
HBT.US	HBT Financial Inc	20251110	24.06	24.18	23.76	23.88	30800	23.6939	down	down	correct
HCAT.US	Health Catalyst Inc	20251110	2.85	2.93	2.79	2.85	1002808	2.85
HCKT.US	The Hackett Group Inc	20251110	18.75	18.75	18.3243	18.43	240298	18.3191	down	down	correct
HCM.US	HUTCHMED (China) Limited	20251110	15.05	15.24	14.88	15.085	49608	15.085	up	up	correct
HCSG.US	Healthcare Services Group Inc	20251110	17.38	17.665	17.215	17.59	583081	17.59	up	down	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20251110	2.76	2.825	2.63	2.67	2710	160.2	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251110	3.12	3.24	3.05	3.06	11019	3.06	down	down	correct
HDSN.US	Hudson Technologies Inc	20251110	6.85	7.1525	6.65	6.99	632894	6.99	up	up	correct
HELE.US	Helen of Troy Limited	20251110	19.39	19.87	19.12	19.45	559032	19.45	up	up	correct
HEPS.US	D	20251110	2.33	2.385	2.32	2.33	160515	2.33
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251110	15.99	15.99	15.9752	15.9752	1666	15.8569	down	down	correct
HFFG.US	HF Foods Group Inc	20251110	2.39	2.42	2.32	2.34	110235	2.34	down	down	correct
HFWA.US	Heritage Financial Corporation	20251110	22.13	22.65	22.07	22.4	182461	22.1932	up	down	incorrect
HGBL.US	Heritage Global Inc	20251110	1.3	1.39	1.26	1.33	122100	1.33	up	down	incorrect
HIFS.US	Hingham Institution for Savings	20251110	292.635	292.665	282.1725	284.88	57948	283.4855	down	up	incorrect
HIHO.US	Highway Holdings Limited	20251110	1.45	1.516	1.43	1.43	3743	1.43	down	down	correct
HIMX.US	Himax Technologies Inc	20251110	8.17	8.2	7.89	7.96	1207725	7.96	down	down	correct
HITI.US	High Tide Inc. Common Shares	20251110	3.02	3.07	2.945	3	433554	3	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251110	5.04	5.04	4.6514	4.73	21921039	4.73	down	down	correct
HLIT.US	Harmonic Inc	20251110	10.23	10.255	9.95	10.09	886634	10.09	down	down	correct
HLMN.US	Hillman Solutions Corp	20251110	8.8	8.925	8.7057	8.76	667362	8.76	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20251110	131.02	132.79	129.59	130.35	527756	129.8236	down	down	correct
HNNA.US	Hennessy Advisors Inc	20251110	9.83	10.208	9.83	10.12	14044	9.834	up	down	incorrect
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251110	24.78	24.78	24.77	24.78	400	24.4779
HNRG.US	Hallador Energy Company	20251110	20.17	20.28	19.435	20.01	483809	20.01	down	down	correct
HNST.US	The Honest Company Inc	20251110	2.735	2.84	2.58	2.62	6483921	2.62	down	down	correct
HOFT.US	Hooker Furniture Corporation	20251110	9.6	9.88	9.475	9.57	30165	9.467	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20251110	0.421	0.439	0.421	0.439	13100	0.439	up	up	correct
HOLX.US	Hologic Inc	20251110	74.12	74.415	74.08	74.3	2146867	74.3	up	up	correct
HON.US	Honeywell International Inc	20251110	194.99	196.48	193.62	196.07	3820700	193.9398	up	up	correct
HONE.US	HarborOne Bancorp Inc	20251110	12.1	12.1	12.1	12.1	0	12.1
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251110	135.45	138.99	131.65	135.88	30980500	135.88	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20251110	0.889	0.897	0.86	0.86	22600	0.86	down	down	correct
HOPE.US	Hope Bancorp Inc	20251110	10.49	10.57	10.38	10.42	618306	10.3039	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20251110	1.22	1.27	1.21	1.27	187200	1.27	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20251110	1.2	1.21	1.1416	1.16	390426	1.16	down	down	correct
HPK.US	HighPeak Energy Inc	20251110	5.85	5.875	5.66	5.77	304300	5.7356	down	down	correct
HQI.US	HireQuest Inc	20251110	9.53	9.93	9.3	9.93	9900	9.8107	up	up	correct
HQY.US	HealthEquity Inc	20251110	95.42	100.84	95	99.83	1617735	99.83	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251110	31.43	32.065	31.14	31.82	766000	31.82	up	up	correct
HROW.US	Harrow Health Inc	20251110	35.19	35.89	33.43	34.14	1579200	34.14	down	down	correct
HRTX.US	Heron Therapeutics Inc	20251110	1.1	1.115	1.08	1.11	1743686	1.11	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20251110	6.68	6.7599	6.63	6.65	663615	6.2206	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20251110	5.69	5.77	5.25	5.38	303400	5.38	down	down	correct
HSIC.US	Henry Schein Inc	20251110	72.15	73.47	71.59	73	1470237	73	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20251110	58.77	58.83	58.72	58.76	223463	58.6102	down	up	incorrect
HST.US	Host Hotels & Resorts Inc	20251110	18.03	18.23	17.76	18.18	15282300	17.8321	up	up	correct
HSTM.US	HealthStream Inc	20251110	24.67	25.05	24.235	24.54	171515	24.5089	down	down	correct
HTBK.US	Heritage Commerce Corp	20251110	10.6	10.8	10.58	10.74	549865	10.6361	up	up	correct
HTHT.US	Huazhu Group Limited	20251110	42.46	44.92	42.37	44.61	5002157	44.61	up	up	correct
HTLD.US	Heartland Express Inc	20251110	7.69	7.75	7.6	7.69	428210	7.6733
HTOO.US	Fusion Fuel Green PLC	20251110	3.9	4.1	3.791	4.075	46200	4.075	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20251110	0.0198	0.0198	0.0133	0.0133	56750	0.0133	down	down	correct
HUBG.US	Hub Group Inc	20251110	35.91	35.91	34.86	35.42	427090	35.3083	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20251110	1.24	1.2501	1.2	1.245	9928	1.245	up	up	correct
HUIZ.US	Huize Holding Limited	20251110	3.29	3.48	3.28	3.301	7400	3.301	up	down	incorrect
HUMA.US	Humacyte Inc	20251110	1.385	1.42	1.32	1.35	3917475	1.35	down	up	incorrect
HUMAW.US	Humacyte Inc	20251110	0.19	0.2099	0.1523	0.16	133255	0.16	down	up	incorrect
HURC.US	Hurco Companies Inc	20251110	16.75	17.005	16.4	16.4	16000	16.4	down	down	correct
HURN.US	Huron Consulting Group Inc	20251110	166.86	167.41	161.83	166.2	148008	166.2	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251110	46.95	48.7277	44.745	47.17	9491772	47.17	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20251110	31.28	31.28	30.9019	31	2923	30.817	down	down	correct
HWC.US	Hancock Whitney Corporation	20251110	58.82	59.09	58.11	58.78	779300	57.9229	down	down	correct
HWCPZ.US	HWCPZ	20251110	23.95	24.147	23.83	24.02	4300	23.2384	up	up	correct
HWKN.US	Hawkins Inc	20251110	129.18	130.08	126.3142	128.2	109002	127.8406	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20251110	11.31	11.31	11.31	11.31	0	11.31
HYFM.US	Hydrofarm Holdings Group Inc	20251110	2.21	2.47	2.19	2.24	12500	2.24	up	down	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20251110	7.99	8.127	7.83	7.88	1061600	7.88	down	up	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20251110	12.08	12.27	11.62	12.18	1066112	12.18	up	down	incorrect
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251110	10.26	10.29	10.25	10.27	1304951	10.27	up	down	incorrect
IBCP.US	Independent Bank Corporation	20251110	30.5975	31.16	30.575	31.11	58461	30.8728	up	up	correct
IBEX.US	IBEX Limited	20251110	37.3	37.96	36.32	36.49	85702	36.49	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20251110	71.84	72.3	70.38	71.13	3255200	70.9663	down	down	correct
IBOC.US	International Bancshares Corporation	20251110	67.45	67.45	65.795	65.83	208874	65.1662	down	down	correct
IBRX.US	ImmunityBio Inc	20251110	2.19	2.22	2.13	2.16	7213800	2.16	down	down	correct
ICCC.US	ImmuCell Corporation	20251110	6.02	6.33	5.95	6.08	31150	6.08	up	up	correct
ICCM.US	Icecure Medical	20251110	0.7	0.735	0.7	0.7209	493354	0.7209	up	up	correct
ICFI.US	ICF International Inc	20251110	81.91	84.2	81.15	83.14	263331	83.0037	up	up	correct
ICHR.US	Ichor Holdings Ltd	20251110	15.425	15.58	15	15.42	776773	15.42	down	down	correct
ICLR.US	ICON Public Limited Company	20251110	158.03	159.76	156.0526	157.68	907914	157.68	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251110	2.78	2.78	2.743	2.76	6300	2.6333	down	down	correct
ICUI.US	ICU Medical Inc	20251110	139.64	144.71	137.91	139.23	331288	139.23	down	down	correct
IDCC.US	InterDigital Inc	20251110	370.07	376	363.785	365	271422	364.1865	down	down	correct
IDN.US	Intellicheck Inc	20251110	4.51	4.5999	4.4	4.52	85276	4.52	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20251110	708.06	713.034	699.845	709.59	351727	709.59	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20251110	30.94	31.555	30.37	30.89	674600	30.89	down	down	correct
IEP.US	Icahn Enterprises L.P	20251110	8.87	9.12	8.72	9	1221100	8.4857	up	up	correct
IESC.US	IES Holdings Inc	20251110	408.62	412.06	397.0001	402.82	126488	402.82	down	down	correct
IFBD.US	Infobird Co. Ltd	20251110	1.165	1.25	1.12	1.23	19577	1.23	up	up	correct
IFMK.US	iFresh Inc	20251110	0.0001	0.0001	0.0001	0.0001	36352	0.0001
IFRX.US	InflaRx N.V	20251110	1.77	1.84	1.4	1.58	83568016	1.58	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20251110	22.13	22.96	22.13	22.89	90334	22.8442	up	down	incorrect
IHRT.US	iHeartMedia Inc	20251110	4.595	4.73	4.03	4.57	4161291	4.57	down	down	correct
III.US	Information Services Group Inc	20251110	5.3	5.3	5.04	5.2	404030	5.1594	down	down	correct
IIIV.US	i3 Verticals Inc	20251110	29.96	30.085	29.2	29.38	97792	29.38	down	up	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251110	0.974	1.04	0.97	1.03	105157	1.03	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251110	0.38	0.38	0.38	0.38	0	0.38
IKT.US	Inhibikase Therapeutics Inc	20251110	1.51	1.6745	1.51	1.59	146898	1.59	up	up	correct
ILMN.US	Illumina Inc	20251110	123	124.5	120.73	121.72	1111900	121.72	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20251110	5.52	5.625	5.49	5.56	237819	5.5103	up	up	correct
IMAB.US	I	20251110	4.13	4.34	4.06	4.29	333077	4.29	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251110	10.01	10.01	10.01	10.01	200	10.01
IMCC.US	IM Cannabis Corp	20251110	1.38	1.42	1.36	1.42	74077	1.42	up	up	correct
IMCR.US	Immunocore Holdings plc	20251110	33.94	35.48	33.94	35	329734	35	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20251110	74	74	72.2	73.31	99365	73.1343	down	up	incorrect
IMMP.US	Immutep Limited	20251110	1.69	1.77	1.69	1.74	76333	1.74	up	down	incorrect
IMMR.US	Immersion Corporation	20251110	6.89	7	6.77	6.89	419836	6.8112
IMNM.US	Immunome Inc	20251110	15.46	16.465	15.46	16.44	1394500	16.44	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251110	22.15	22.48	21.9295	22.48	10127	22.48	up	down	incorrect
IMRA.US	IMARA Inc	20251110	29.52	29.52	28.05	28.0506	2380	22.7787	down	up	incorrect
IMRN.US	Immuron Limited	20251110	1.59	1.67	1.5697	1.61	82909	1.61	up	down	incorrect
IMRX.US	Immuneering Corporation	20251110	7	7.15	6.62	6.91	1499361	6.91	down	down	correct
IMTE.US	Integrated Media Technology Limited	20251110	1.01	1.34	0.911	1.05	76210800	1.05	up	up	correct
IMTX.US	Immatics N.V	20251110	9.24	9.35	9.01	9.03	494269	9.03	down	down	correct
IMUX.US	Immunic Inc	20251110	0.75	0.77	0.721	0.764	1108200	0.764	up	up	correct
IMVT.US	Immunovant Inc	20251110	22.76	23.8	21.43	23.37	1728600	23.37	up	up	correct
IMXI.US	International Money Express Inc	20251110	15.18	15.2	15.14	15.17	164355	15.17	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20251110	1.61	1.8	1.56	1.72	84929	1.72	up	up	correct
INBK.US	First Internet Bancorp	20251110	17.995	18.29	17.655	18.09	70581	18.0365	up	up	correct
INBKZ.US	INBKZ	20251110	24.45	24.79	24.45	24.7	4500	23.6806	up	up	correct
INBX.US	Inhibrx Inc	20251110	81.44	83.76	76.79	79	276700	79	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251110	1.41	1.43	1.33	1.43	75390	1.43	up	up	correct
INCY.US	Incyte Corporation	20251110	107.38	108.81	104.06	105.98	2654399	105.98	down	down	correct
INDB.US	Independent Bank Corp	20251110	70.85	71.2	69.51	69.68	387382	69.1368	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251110	4.75	4.87	4.3	4.33	5766800	4.33	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20251110	2.49	2.586	2.46	2.51	24100	2.51	up	up	correct
INGN.US	Inogen Inc	20251110	7	7.25	6.965	7.02	201102	7.02	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251110	13.5	14.204	13.23	13.775	38300	13.775	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20251110	1.6	1.65	1.6	1.62	34994	1.62	up	up	correct
INMB.US	INmune Bio Inc	20251110	1.64	1.69	1.57	1.58	319067	1.58	down	down	correct
INMD.US	InMode Ltd	20251110	14.48	14.7	14.405	14.6	473544	14.6	up	up	correct
INN.US	PF	20251110	20.45	20.45	20.45	20.45	123	19.6713
INNV.US	InnovAge Holding Corp	20251110	5.4	5.4	4.65	5.05	217778	5.05	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20251110	2.17	2.23	2.12	2.15	1269000	2.15	down	down	correct
INOD.US	Innodata Inc	20251110	69.45	72.5	66.91	68.54	1985195	68.54	down	down	correct
INOV.US	Inovalon Holdings Inc	20251110	33.73	33.9384	33.68	33.9053	93761	33.9053	up	up	correct
INSE.US	Inspired Entertainment Inc	20251110	8.22	8.51	8.17	8.34	57200	8.34	up	up	correct
INSG.US	Inseego Corp	20251110	14.35	14.6	13.42	13.53	291700	13.53	down	down	correct
INSM.US	Insmed Incorporated	20251110	189.67	192.3899	185.69	191.92	2080777	191.92	up	up	correct
INTA.US	Intapp Inc. Common Stock	20251110	38.79	40.82	38.39	40.19	971400	40.19	up	up	correct
INTC.US	Intel Corporation	20251110	38.93	39.525	37.9659	38.45	77820273	38.45	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20251110	11.49	11.49	11.49	11.49	100	11.49
INTG.US	The InterGroup Corporation	20251110	36.99	38.23	36.44	36.88	6300	36.88	down	down	correct
INTU.US	Intuit Inc	20251110	649.54	654.29	645.42	653.27	1530680	652.069	up	down	incorrect
INTZ.US	Intrusion Inc	20251110	1.72	1.8	1.7	1.79	178991	1.79	up	down	incorrect
INVA.US	Innoviva Inc	20251110	20.86	20.92	20.255	20.87	1389050	20.87	up	down	incorrect
INVE.US	Identiv Inc	20251110	3.88	3.92	3.6081	3.83	89139	3.83	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20251110	1.74	1.74	1.65	1.67	5400729	1.67	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20251110	0.0524	0.0548	0.0447	0.048	69408	0.048	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20251110	0.9	0.9738	0.835	0.8757	1078830	0.8757	down	up	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20251110	70.045	71.49	66.66	69.54	4399684	69.54	down	down	correct
IOSP.US	Innospec Inc	20251110	77.05	77.05	74.68	75.07	200724	74.1658	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20251110	2.42	2.6	2.35	2.37	24145100	2.37	down	down	correct
IPAR.US	Inter Parfums Inc	20251110	87.5	88.92	86.17	87.04	302018	86.213	down	down	correct
IPDN.US	Professional Diversity Network Inc	20251110	2.55	2.55	2.33	2.42	94602	2.42	down	down	correct
IPGP.US	IPG Photonics Corporation	20251110	89.72	90.202	86.5	86.57	238327	86.57	down	down	correct
IPHA.US	Innate Pharma S.A	20251110	1.95	2.425	1.9	2.3	10592760	2.3	up	up	correct
IPSC.US	Century Therapeutics Inc.	20251110	0.53	0.58	0.5264	0.5485	536728	0.5485	up	up	correct
IPW.US	iPower Inc.	20251110	9.79	14.36	9.79	10.14	120053	10.14	up	up	correct
IPWR.US	Ideal Power Inc	20251110	4.99	5.11	4.91	5.04	25800	5.04	up	up	correct
IQ.US	iQIYI Inc	20251110	2.19	2.25	2.175	2.2	11283140	2.2	up	up	correct
IRBT.US	iRobot Corporation	20251110	2.26	2.45	2.13	2.33	3482454	2.33	up	up	correct
IRDM.US	Iridium Communications Inc	20251110	17.03	17.2019	16.47	16.49	1785321	16.3579	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251110	65.85	68.3	59.78	60.17	39901000	60.17	down	down	correct
IRIX.US	IRIDEX Corporation	20251110	1.09	1.1001	1.06	1.1	66880	1.1	up	up	correct
IRMD.US	IRadimed Corporation	20251110	84.5	86.4595	83.3901	86.07	75247	85.2884	up	down	incorrect
IROQ.US	IF Bancorp Inc	20251110	25.83	25.83	25.81	25.81	3940	25.81	down	up	incorrect
IRTC.US	iRhythm Technologies Inc	20251110	175.81	179.03	171.75	176.3	419891	176.3	up	down	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20251110	2.44	2.97	2.31	2.53	20171770	2.53	up	down	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20251110	0.649	0.67	0.6301	0.6441	70510	0.6441	down	down	correct
ISRG.US	Intuitive Surgical Inc	20251110	560	578.3	560	576.2	3070217	576.2	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20251110	9.05	9.0529	8.78	8.83	216540	8.83	down	down	correct
ISTR.US	Investar Holding Corporation	20251110	23.75	23.9305	23.64	23.78	29422	23.6828	up	up	correct
ITIC.US	Investors Title Company	20251110	280.89	280.89	275.3	277.26	20001	268.1343	down	down	correct
ITRI.US	Itron Inc	20251110	105.32	105.99	100.3	100.91	1111293	100.91	down	down	correct
ITRM.US	Iterum Therapeutics plc	20251110	0.62	0.62	0.592	0.599	581300	0.599	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20251110	38.9	39.295	38.09	38.11	48135	37.6707	down	down	correct
IVA.US	Inventiva S.A	20251110	3.92	3.94	3.71	3.75	203315	3.75	down	down	correct
IZEA.US	IZEA Worldwide Inc	20251110	5.19	5.29	5	5.09	124605	5.09	down	down	correct
JACK.US	Jack in the Box Inc	20251110	16.76	16.982	15.335	15.64	1668458	15.64	down	down	correct
JAGX.US	Jaguar Health Inc	20251110	1.83	1.919	1.59	1.68	159000	1.68	down	down	correct
JAKK.US	JAKKS Pacific Inc	20251110	17.18	17.18	16.85	17	148386	16.5591	down	down	correct
JAMF.US	Jamf Holding Corp	20251110	12.9	12.91	12.86	12.87	5792273	12.87	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251110	26.51	27.66	26.51	27.59	638900	27.59	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251110	133.44	134.64	132.1	133.19	1412000	133.19	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251110	171.13	171.13	166.59	168.48	1134329	168.1434	down	down	correct
JBLU.US	JetBlue Airways Corporation	20251110	4.48	4.58	4.36	4.41	20461311	4.41	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251110	68.14	68.14	66.7105	67.45	55114	66.5213	down	down	correct
JD.US	JD.com Inc	20251110	31.49	31.53	31.08	31.41	13963600	31.41	down	up	incorrect
JFIN.US	Jiayin Group Inc	20251110	9.2	9.76	9.2	9.36	56073	9.36	up	down	incorrect
JFU.US	9F Inc	20251110	4.72	4.7352	4.37	4.7	5007	4.7	down	down	correct
JG.US	Aurora Mobile Limited	20251110	6.41	6.485	6.41	6.485	678	6.485	up	up	correct
JJSF.US	J & J Snack Foods Corp	20251110	82.28	84.635	80.6658	81.88	357568	81.1902	down	up	incorrect
JKHY.US	Jack Henry & Associates Inc	20251110	160.74	162.97	159.78	162.61	850700	161.4816	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20251110	39.16	39.545	38.2	38.66	37957	38.373	down	down	correct
JPM.US	PM	20251110	18.76	18.84	18.72	18.8	118061	18.5369	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20251110	3.26	3.35	3.24	3.26	21776	3.1586
JRVR.US	James River Group Holdings Ltd	20251110	5.54	5.59	5.37	5.37	270473	5.362	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251110	19.19	19.54	19.1264	19.3	18194	18.9341	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20251110	1.93	1.978	1.72	1.78	662600	1.78	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20251110	0.1094	0.14	0.1094	0.1398	1242	0.1398	up	up	correct
JVA.US	Coffee Holding Co. Inc	20251110	3.86	4.12	3.81	4	52418	3.8961	up	up	correct
JWEL.US	Jowell Global Ltd	20251110	1.55	1.6	1.52	1.59	7600	1.59	up	up	correct
JYNT.US	The Joint Corp	20251110	7.75	7.965	7.6	7.81	154114	7.81	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20251110	0.274	0.274	0.251	0.253	19873	10.12	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251110	0.7315	0.7899	0.7	0.731	402526	0.731	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20251110	96.49	97.6299	94.53	95.29	152532	94.7308	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20251110	10.98	11.1	10.63	10.89	856368	10.89	down	down	correct
KARO.US	Karooooo Ltd	20251110	44	46.45	44	45.78	67014	45.78	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251110	0.5445	0.5699	0.5083	0.5207	167637	0.5207	down	up	incorrect
KBNT.US	Kubient Inc	20251110	0.0003	0.0003	0.0003	0.0003	305	0.0003
KC.US	Kingsoft Cloud Holdings Limited	20251110	11.9	11.9	11.665	11.78	886200	11.78	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20251110	26	26.2	25.85	26.12	22572300	25.9055	up	up	correct
KE.US	Kimball Electronics Inc	20251110	27.47	28.21	27.3613	28.2	225908	28.2	up	up	correct
KELYA.US	Kelly Services Inc	20251110	9.63	9.63	8.56	8.87	1026923	8.7208	down	up	incorrect
KELYB.US	Kelly Services Inc	20251110	9.78	9.78	9.09	9.1	3000	8.9823	down	up	incorrect
KEQU.US	Kewaunee Scientific Corporation	20251110	41.955	42.87	41.5	41.97	7187	41.97	up	down	incorrect
KFFB.US	Kentucky First Federal Bancorp	20251110	4	4.12	4	4.1	2804	4.1	up	down	incorrect
KFRC.US	Kforce Inc	20251110	30.4	30.55	29.36	30.1	264100	29.2782	down	down	correct
KHC.US	The Kraft Heinz Company	20251110	24.3	24.43	24.085	24.38	23012800	23.6029	up	up	correct
KIDS.US	OrthoPediatrics Corp	20251110	17.21	17.21	16.48	16.83	180121	16.83	down	down	correct
KINS.US	Kingstone Companies Inc	20251110	14.84	15.21	14.56	15.19	182595	15.1432	up	up	correct
KLAC.US	KLA Corporation	20251110	1220.9399	1226.83	1201.73	1217.95	948100	1214.332	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20251110	0.0001	0.0001	0.0001	0.0001	90559	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20251110	39.48	39.48	38.86	39.2	278310	39.0244	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20251110	1.5	1.51	1.46	1.47	1338821	1.47	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20251110	1.75	1.8	1.72	1.78	49200	1.78	up	up	correct
KMDA.US	Kamada Ltd	20251110	7.135	7.135	7	7.02	135121	7.02	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20251110	1.09	1.11	1.09	1.09	46149	1.09
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251110	39.71	39.82	38.57	39.5	261547	39.5	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20251110	396.62	397.56	383.05	391.07	240500	390.6337	down	down	correct
KOD.US	Kodiak Sciences Inc	20251110	18.38	19.0595	18.19	18.49	450625	18.49	up	up	correct
KOPN.US	Kopin Corporation	20251110	2.99	3.09	2.78	2.78	4516117	2.78	down	down	correct
KOSS.US	Koss Corporation	20251110	4.58	5.1	4.58	5.09	71600	5.09	up	up	correct
KPLT.US	Katapult Holdings Inc	20251110	10.23	10.35	6.63	6.87	814857	6.87	down	up	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251110	0.0066	0.0068	0.005	0.0054	180550	0.0054	down	up	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20251110	2.32	2.37	2.3	2.33	22100	2.33	up	down	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20251110	5.17	5.45	5.14	5.44	70238	5.44	up	down	incorrect
KRKR.US	36Kr Holdings Inc	20251110	5.8	5.82	5.4	5.4	5011	5.4	down	up	incorrect
KRMD.US	Repro Med Systems Inc	20251110	3.9	4.05	3.795	3.92	32955	3.92	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20251110	13.32	13.32	12.88	12.91	397650	12.91	down	down	correct
KRNY.US	Kearny Financial Corp	20251110	6.43	6.47	6.361	6.42	264691	6.3343	down	down	correct
KROS.US	Keros Therapeutics Inc	20251110	16.65	17.295	16.575	17.04	1881767	17.04	up	up	correct
KRT.US	Karat Packaging Inc	20251110	22.7	22.7	21.75	22.11	309200	21.2587	down	down	correct
KRUS.US	Kura Sushi USA Inc	20251110	49.92	50.45	46.58	48.11	439597	48.11	down	down	correct
KRYS.US	Krystal Biotech Inc	20251110	199.34	201.32	197.13	199.53	294179	199.53	up	up	correct
KTCC.US	Key Tronic Corporation	20251110	2.97	2.985	2.91	2.955	35095	2.955	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251110	81.425	82	77.05	79.18	3793114	79.18	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20251110	0.704	0.75	0.691	0.731	66900	0.731	up	up	correct
KURA.US	Kura Oncology Inc	20251110	9.95	10.5	9.95	10.32	1150481	10.32	up	up	correct
KVHI.US	KVH Industries Inc	20251110	5.27	5.4	5.12	5.35	130958	5.35	up	up	correct
KXIN.US	Kaixin Auto Holdings	20251110	1.79	1.85	0.33	1.23	572943	36.9	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20251110	59.5	62.1	58.865	61.26	665900	61.26	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20251110	7.31	7.99	7.31	7.39	26400	7.39	up	up	correct
KZR.US	Kezar Life Sciences Inc	20251110	6.02	6.2	6.02	6.19	40252	6.19	up	up	correct
LAKE.US	Lakeland Industries Inc	20251110	16.14	16.89	16.05	16.23	93759	16.1991	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20251110	125.81	126.99	124.73	124.94	546724	123.1735	down	down	correct
LAND.US	Gladstone Land Corporation	20251110	9.43	9.84	9.4	9.82	660800	9.6333	up	up	correct
LANDM.US	Gladstone Land Corporation	20251110	24.91	24.92	24.88	24.91	21800	24.703
LANDO.US	Gladstone Land Corporation	20251110	19.74	19.85	19.74	19.825	13200	19.3257	up	up	correct
LARAX.US	LARAX	20251110	8.71	8.71	8.71	8.71	0	8.519
LARK.US	Landmark Bancorp Inc	20251110	26	26	25.74	25.8101	13965	24.1947	down	down	correct
LASR.US	nLIGHT Inc	20251110	35.82	38.62	35.35	36.47	1693421	36.47	up	up	correct
LAUR.US	Laureate Education Inc	20251110	30.59	31.44	30.29	31.15	1202387	31.15	up	up	correct
LAZR.US	Luminar Technologies Inc	20251110	1.27	1.295	1.17	1.19	3686853	1.19	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20251110	50.45	50.45	48.47	48.5	98086	48.5	down	up	incorrect
LBRDK.US	Liberty Broadband Corporation	20251110	50.85	51.04	48.54	48.65	1437474	48.65	down	up	incorrect
LBRDP.US	Liberty Broadband Corporation	20251110	24.65	24.65	24.39	24.495	12600	24.0573	down	up	incorrect
LBTYA.US	Liberty Global plc	20251110	10.72	11.04	10.68	10.92	2557474	10.92	up	down	incorrect
LBTYB.US	Liberty Global plc	20251110	10.3	10.3	10.3	10.3	0	10.3
LBTYK.US	Liberty Global plc	20251110	10.92	11.29	10.854	11.1	861888	11.1	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20251110	29.755	29.94	29.66	29.9	30052	29.8691	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20251110	17.58	17.8	17.11	17.18	5026800	17.18	down	down	correct
LCNB.US	LCNB Corp	20251110	15.591	15.7645	15.55	15.55	13898	15.1359	down	down	correct
LCRDX.US	LCRDX	20251110	8.71	8.71	8.71	8.71	0	8.4358
LCRUX.US	LCRUX	20251110	8.71	8.71	8.71	8.71	0	8.5194
LCUT.US	Lifetime Brands Inc	20251110	3.12	3.23	3.06	3.22	39501	3.1798	up	up	correct
LE.US	Lands' End Inc	20251110	16.33	16.57	16.17	16.39	134480	16.39	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20251110	228.49	230.135	226.66	227.42	240638	226.6818	down	down	correct
LEDS.US	SemiLEDs Corporation	20251110	2.65	2.77	2.5401	2.56	40728	2.56	down	down	correct
LEE.US	Lee Enterprises Incorporated	20251110	4.03	4.35	3.9645	4.0746	3115	4.0746	up	up	correct
LEGH.US	Legacy Housing Corporation	20251110	21.56	21.8	20.013	20.88	266407	20.88	down	down	correct
LEGN.US	Legend Biotech Corporation	20251110	31.97	32.3	31.36	31.59	1043700	31.59	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251110	46.14	46.14	46.14	46.14	0	45.5343
LESL.US	Leslie's Inc	20251110	3.16	3.39	3.145	3.31	158984	3.31	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20251110	1.04	1.12	1.01	1.11	187100	1.11	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20251110	0.0449	0.0698	0.0449	0.0697	12863	0.0697	up	up	correct
LFMD.US	LifeMD Inc	20251110	5.37	5.4395	5.11	5.13	848598	5.13	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251110	23.87	23.875	23.75	23.834	2300	23.2661	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20251110	6.3	6.45	5.98	6.43	3161651	6.43	up	up	correct
LFUS.US	Littelfuse Inc	20251110	246.09	251.49	240.825	246.48	209835	245.181	up	up	correct
LFVN.US	LifeVantage Corporation	20251110	7.45	7.47	6.94	7.26	185500	7.1426	down	down	correct
LGHL.US	Lion Group Holding Ltd	20251110	0.818	0.856	0.794	0.814	5200	10.582	down	down	correct
LGIH.US	LGI Homes Inc	20251110	47.49	47.505	45.53	45.75	348866	45.75	down	up	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20251110	204.44	209.3	201.5	209.29	279200	209.29	up	down	incorrect
LGO.US	Largo Resources Ltd	20251110	1.11	1.17	1.11	1.16	374280	1.16	up	down	incorrect
LGVN.US	Longeveron Inc	20251110	0.748	0.794	0.731	0.742	144500	0.742	down	up	incorrect
LI.US	Li Auto Inc	20251110	20.315	20.46	20.105	20.18	2900258	20.18	down	down	correct
LIDR.US	Aeye Inc	20251110	2.46	2.4895	2.28	2.41	1334046	2.41	down	down	correct
LIDRW.US	AEye Inc	20251110	0.1428	0.1505	0.1362	0.1362	29105	0.1362	down	down	correct
LILA.US	Liberty Latin America Ltd	20251110	7.99	8.24	7.88	8.1	427701	8.1	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20251110	7.98	8.33	7.94	8.15	784499	8.15	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20251110	19.47	21.345	18.885	20.08	557747	20.08	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20251110	12.23	12.615	12.07	12.21	385756	12.21	down	up	incorrect
LINK.US	Interlink Electronics Inc	20251110	5.24	5.76	5.2	5.44	74000	5.44	up	down	incorrect
LIQT.US	LiqTech International Inc	20251110	2.33	2.3649	2.33	2.3649	878	2.3649	up	up	correct
LITE.US	Lumentum Holdings Inc	20251110	256.765	273.892	255.72	259.89	7156781	259.89	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251110	3.67	3.706	3.42	3.57	468800	3.57	down	down	correct
LIVE.US	Live Ventures Incorporated	20251110	13.51	13.51	12.6	12.6	2900	12.6	down	down	correct
LIVN.US	LivaNova PLC	20251110	50.7	51.28	49.825	50.88	467981	50.88	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251110	4.4	4.4442	4.22	4.32	49892	4.32	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251110	0.0768	0.0899	0.0768	0.0857	16934	0.0857	up	up	correct
LKFN.US	Lakeland Financial Corporation	20251110	58.15	61.18	57.525	58.06	80211	57.5638	down	down	correct
LKQ.US	LKQ Corporation	20251110	30.4	30.99	30.38	30.96	4021025	30.6462	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20251110	86.58	89.57	85.27	87.79	176308	87.5877	up	down	incorrect
LMB.US	Limbach Holdings Inc	20251110	78.32	79.735	76.7	78.1	231402	78.1	down	up	incorrect
LMFA.US	LM Funding America Inc	20251110	1.24	1.24	1.14	1.16	787600	1.16	down	down	correct
LMNR.US	Limoneira Company	20251110	13.985	14.035	13.855	13.94	35309	13.8558	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20251110	0.056	0.056	0.056	0.056	32596	0.056
LNSR.US	LENSAR Inc	20251110	10.65	10.89	9.84	10.17	207822	10.17	down	down	correct
LNT.US	Alliant Energy Corporation	20251110	67.19	67.45	66.6447	66.96	1879094	66.4199	down	down	correct
LNTH.US	Lantheus Holdings Inc	20251110	51	51.81	50.155	50.69	1340400	50.69	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20251110	4.89	4.9792	4.89	4.91	13507	4.7899	up	up	correct
LOB.US	Live Oak Bancshares Inc	20251110	32.74	33.025	32.165	32.24	206300	32.1838	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20251110	10.49	10.59	10.35	10.56	313406	10.56	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20251110	7.2	7.5	7.15	7.49	51200	7.49	up	up	correct
LOGI.US	Logitech International S.A	20251110	121.5	122.33	120.79	122.03	512940	122.03	up	up	correct
LOOP.US	Loop Industries Inc	20251110	1.49	1.495	1.23	1.3	5419076	1.3	down	down	correct
LOPE.US	Grand Canyon Education Inc	20251110	166.1	168.31	163	163.25	387848	163.25	down	down	correct
LOVE.US	The Lovesac Company	20251110	13.57	13.62	13.24	13.26	347605	13.26	down	down	correct
LPCN.US	Lipocine Inc	20251110	2.58	2.917	2.57	2.89	49385	2.89	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20251110	375.36	378.92	371.69	375.36	540339	375.061
LPRO.US	Open Lending Corporation	20251110	1.48	1.6	1.47	1.52	746631	1.52	up	up	correct
LPSN.US	LivePerson Inc	20251110	5.73	5.8	5.02	5.24	402263	5.24	down	down	correct
LPTH.US	LightPath Technologies Inc	20251110	8.04	8.3	7.69	7.78	1429085	7.78	down	down	correct
LPTX.US	Leap Therapeutics Inc	20251110	0.461	0.4964	0.4503	0.4594	963179	0.4594	down	down	correct
LQDA.US	Liquidia Corporation	20251110	26.38	28.09	26.38	27.26	2653425	27.26	up	up	correct
LQDT.US	Liquidity Services Inc	20251110	22.79	23.34	22.405	23.33	138057	23.33	up	up	correct
LRCX.US	Lam Research Corporation	20251110	164.56	167.15	163.7	166.37	10030600	165.8978	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20251110	3.57	3.62	3.46	3.55	1187472	3.55	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20251110	14.26	14.3	14.1999	14.3	10775	14.2159	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20251110	65.67	68.89	65.385	67.06	3123455	67.06	up	up	correct
LSTR.US	Landstar System Inc	20251110	130.98	132.56	128.85	130.11	476569	127.6128	down	down	correct
LTAFX.US	Altst Strgs Fd A	20251110	14.74	14.74	14.74	14.74	0	14.0394
LTBR.US	Lightbridge Corporation	20251110	20.31	20.99	19.48	20.55	1679500	20.55	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20251110	13.72	13.72	13.72	13.72	0	13.6515
LTCH.US	Latch Inc	20251110	0.05	0.12	0.05	0.12	979374	0.12	up	up	correct
LTIFX.US	LTIFX	20251110	14.95	14.95	14.95	14.95	0	14.8754
LTRN.US	Lantern Pharma Inc	20251110	3.66	3.69	3.5	3.55	71864	3.55	down	down	correct
LTRX.US	Lantronix Inc	20251110	5.14	5.42	5	5.01	330898	5.01	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251110	1.09	1.09	1.05	1.05	328024	1.05	down	up	incorrect
LULU.US	Lululemon Athletica Inc	20251110	167.8	171.23	165.35	170.35	2942200	170.35	up	down	incorrect
LUNA.US	Luna Innovations Incorporated	20251110	1.74	1.75	1.7	1.745	372057	1.745	up	down	incorrect
LUNG.US	Pulmonx Corporation	20251110	1.93	2.0197	1.88	1.94	618766	1.94	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251110	4.39	4.83	4.38	4.51	3932	4.51	up	up	correct
LVO.US	LiveOne Inc	20251110	5.07	5.19	4.79	4.84	48552	4.84	down	down	correct
LVTX.US	Lava Therapeutics B.V	20251110	1.64	1.64	1.59	1.61	100355	1.61	down	down	correct
LWAY.US	Lifeway Foods Inc	20251110	24.36	24.58	23.56	23.69	97805	23.69	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251110	5.45	5.98	4.815	5.83	3025606	5.83	up	up	correct
LX.US	LexinFintech Holdings Ltd	20251110	4.39	4.4	4.1	4.25	2503420	4.25	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251110	0.395	0.395	0.38	0.388	135100	0.388	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251110	1.25	1.45	1.25	1.42	3915804	1.42	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251110	16.08	18.19	16.08	17.68	38341	17.68	up	up	correct
LYFT.US	Lyft Inc	20251110	22.41	23.87	22.18	23.72	44578748	23.72	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20251110	4.58	4.74	4.4	4.41	60673	4.41	down	down	correct
LYTS.US	LSI Industries Inc	20251110	19.45	20.41	19.2	19.21	385641	19.1145	down	down	correct
LZ.US	LegalZoom.com Inc	20251110	10.03	10.27	9.81	10.17	3328807	10.17	up	up	correct
MANH.US	Manhattan Associates Inc	20251110	179.38	179.925	175.33	176.45	453414	176.45	down	up	incorrect
MAPS.US	WM Technology Inc	20251110	0.961	0.99	0.94	0.985	987910	0.985	up	up	correct
MAPSW.US	WM Technology Inc	20251110	0.0179	0.0179	0.017	0.0175	43373	0.0175	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251110	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251110	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251110	292.12	294.18	286.1	290.47	1737600	289.2264	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20251110	16.56	16.62	15.56	15.58	37135400	15.58	down	down	correct
MARK.US	Remark Holdings Inc	20251110	0.005	0.005	0.005	0.005	41629	0.005
MARPS.US	Marine Petroleum Trust	20251110	4.5	4.5	4.5	4.5	1600	4.3493
MASI.US	Masimo Corporation	20251110	143.17	146.91	142.679	144.5	692035	144.5	up	down	incorrect
MASS.US	908 Devices Inc	20251110	6.1	6.94	6	6.395	519790	6.395	up	up	correct
MAT.US	Mattel Inc	20251110	18.83	19.18	18.8	19.16	2711400	19.16	up	up	correct
MATW.US	Matthews International Corporation	20251110	23.11	23.4	22.94	23.36	186415	22.9002	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251110	3.46	3.7	3.41	3.45	90027	3.45	down	down	correct
MBCN.US	Middlefield Banc Corp	20251110	34.24	34.24	33.5	34.02	29300	33.6116	down	down	correct
MBIN.US	Merchants Bancorp	20251110	31.78	31.81	31.38	31.75	168416	31.6624	down	down	correct
MBINN.US	Merchants Bancorp	20251110	20.136	20.27	19.8	19.934	5100	19.5402	down	down	correct
MBIO.US	Mustang Bio Inc	20251110	1.33	1.33	1.2	1.23	80498	1.23	down	down	correct
MBOT.US	Microbot Medical Inc	20251110	2.12	2.19	2.04	2.09	1916599	2.09	down	down	correct
MBRX.US	Moleculin Biotech Inc	20251110	0.498	0.5046	0.47	0.483	49890	12.075	down	down	correct
MBUU.US	Malibu Boats Inc	20251110	26.56	26.7	24.96	25.77	253765	25.77	down	down	correct
MBWM.US	Mercantile Bank Corporation	20251110	44.94	45.615	44.93	45.43	36472	44.7282	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251110	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251110	26.16	26.28	25.87	26.28	51300	26.0574	up	down	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20251110	20.37	20.88	19.275	19.39	137109	19.39	down	up	incorrect
MCHP.US	Microchip Technology Incorporated	20251110	57.33	57.58	55.05	55.41	9866700	54.5932	down	down	correct
MCHX.US	Marchex Inc	20251110	1.67	1.72	1.64	1.65	42533	1.65	down	down	correct
MCRB.US	Seres Therapeutics Inc	20251110	14.17	14.59	14	14.05	28930	14.05	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20251110	93.47	95.38	93.05	94.59	58830	94.0018	up	up	correct
MDB.US	MongoDB Inc	20251110	363.32	377.84	358.845	373.89	1986100	373.89	up	down	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20251110	498	505.05	486.04	495.88	324312	495.88	down	up	incorrect
MDIA.US	MediaCo Holding Inc	20251110	0.95	0.98	0.9185	0.95	15236	0.95
MDLZ.US	Mondelez International Inc	20251110	57	57.06	56.2	56.25	9205200	55.7369	down	up	incorrect
MDRR.US	Medalist Diversified REIT Inc	20251110	13	13	12.1672	12.5	709	12.432	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20251110	4.15	4.99	4.15	4.75	10184	4.75	up	up	correct
MDWD.US	MediWound Ltd	20251110	17.89	18.105	17.76	17.98	34230	17.98	up	up	correct
MDXG.US	MiMedx Group Inc	20251110	7.37	7.77	7.33	7.71	935100	7.71	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251110	4.55	4.63	4.44	4.44	102500	4.44	down	down	correct
MEDP.US	Medpace Holdings Inc	20251110	595	603.725	587.9749	600.44	244327	600.44	up	up	correct
MELI.US	MercadoLibre Inc	20251110	2127.15	2131.56	2049.43	2092.04	823965	2092.04	down	down	correct
MEOH.US	Methanex Corporation	20251110	37.9	37.9	36.59	37.12	358537	36.9438	down	down	correct
MERC.US	Mercer International Inc	20251110	1.84	1.84	1.7	1.77	577404	1.77	down	down	correct
MESA.US	Mesa Air Group Inc	20251110	1.44	1.65	1.435	1.58	36551	23.7	up	up	correct
MESO.US	Mesoblast Limited	20251110	15.03	15.34	15.015	15.21	141531	15.21	up	up	correct
METC.US	Ramaco Resources Inc	20251110	25.46	25.53	24.48	24.85	2361853	24.85	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20251110	11.41	12.6	11.41	11.8	163943	11.8	up	up	correct
MFIN.US	Medallion Financial Corp	20251110	9.93	10.0599	9.77	9.93	31102	9.81
MGEE.US	MGE Energy Inc	20251110	83.57	83.88	82.4	83.25	108221	82.2951	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20251110	22	22.6574	22	22.36	40449	22.2337	up	up	correct
MGNI.US	Magnite Inc	20251110	15.43	15.55	14.44	14.56	3197100	14.56	down	down	correct
MGNX.US	MacroGenics Inc	20251110	1.37	1.45	1.37	1.43	474745	1.43	up	up	correct
MGPI.US	MGP Ingredients Inc	20251110	25.49	25.72	24.93	25.5	309023	25.3816	up	up	correct
MGRC.US	McGrath RentCorp	20251110	105.02	106.555	103.38	103.94	101744	103.4869	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20251110	9.1	9.73	8.195	8.55	1547886	8.55	down	down	correct
MGYR.US	Magyar Bancorp Inc	20251110	16.835	16.835	16.83	16.83	691	16.657	down	down	correct
MIDD.US	The Middleby Corporation	20251110	124.16	124.69	121.735	123.16	863770	123.16	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251110	1.08	1.08	0.871	0.93	50409	18.6	down	down	correct
MIND.US	MIND Technology Inc	20251110	13.89	14.366	13.435	13.74	330415	13.74	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251110	68.11	71.2	67.4431	69.71	577795	69.71	up	down	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20251110	1.78	1.91	1.74	1.85	2079600	1.85	up	down	incorrect
MITK.US	Mitek Systems Inc	20251110	9.19	9.34	9.15	9.31	197754	9.31	up	up	correct
MKSI.US	MKS Instruments Inc	20251110	158.5	160.18	154.74	158.9	1248700	158.5043	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20251110	17.497	17.75	16.875	17	13500	16.5972	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20251110	170.38	170.81	165	169.19	656713	167.7074	down	down	correct
MLAB.US	Mesa Laboratories Inc	20251110	76.34	82.35	76.34	81.83	130247	81.5306	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251110	10.45	10.45	10.405	10.405	1141	10.405	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20251110	11	11	11	11	0	11
MLCO.US	Melco Resorts & Entertainment Limited	20251110	8.68	9.045	8.615	8.86	3630423	8.86	up	up	correct
MLKN.US	MillerKnoll Inc	20251110	14.45	14.545	13.89	14.1	3568511	13.8085	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20251110	2.53	2.63	2.53	2.6	61757	2.5953	up	down	incorrect
MMSI.US	Merit Medical Systems Inc	20251110	87.28	88.47	86.29	88.33	411598	88.33	up	down	incorrect
MMYT.US	MakeMyTrip Limited	20251110	78.03	78.54	76.02	76.66	1050428	76.66	down	up	incorrect
MNDO.US	MIND C.T.I. Ltd	20251110	1.06	1.06	1.04	1.055	65716	1.055	down	up	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20251110	151.39	167.5	151	166.21	6418700	166.21	up	up	correct
MNKD.US	MannKind Corporation	20251110	5.2	5.5	4.95	5.42	8187600	5.42	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251110	11.83	12.89	11.665	11.75	1819786	11.75	down	down	correct
MNOV.US	MediciNova Inc	20251110	1.45	1.4763	1.4	1.41	209351	1.41	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20251110	85.37	89.7	79	83.08	269900	83.08	down	down	correct
MNRO.US	Monro Inc	20251110	18.06	18.2499	17.57	17.85	1315207	17.3676	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20251110	18.18	18.465	17.97	18.15	22098	18.0706	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20251110	24.94	24.94	24.842	24.842	900	24.3719	down	up	incorrect
MNST.US	Monster Beverage Corporation	20251110	69.83	71.245	69.37	70.03	6721347	70.03	up	down	incorrect
MNTK.US	Montauk Renewables Inc	20251110	1.82	1.96	1.81	1.86	165660	1.86	up	down	incorrect
MNTS.US	Momentus Inc	20251110	0.981	0.99	0.91	0.923	30402	16.4821	down	up	incorrect
MNTSW.US	Momentus Inc	20251110	0.0245	0.0266	0.0208	0.0233	67022	0.0233	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20251110	39.31	39.9	39.145	39.54	354219	39.0721	up	up	correct
MOGO.US	Mogo Inc	20251110	1.38	1.4	1.31	1.34	297695	1.34	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251110	4.1	4.69	4.03	4.25	5983	4.25	up	up	correct
MOMO.US	Momo Inc	20251110	6.82	7.0355	6.82	6.97	1053339	6.97	up	up	correct
MORN.US	Morningstar Inc	20251110	215.65	216.205	212.325	215.07	254891	214.5752	down	down	correct
MOTS.US	Motus GI Holdings Inc	20251110	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20251110	13.53	21.23	10.76	11.91	46787238	11.91	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20251110	16.795	16.795	12.54	12.86	645174	12.86	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20251110	28.95	29.31	28.77	29.2	56743	29.014	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20251110	986.65	989.72	947.87	976.31	608506	974.6615	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251110	4.69	4.82	4.634	4.78	5068600	4.78	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20251110	1.39	1.39	1.33	1.33	15200	1.33	down	down	correct
MRAM.US	Everspin Technologies Inc	20251110	9.39	9.765	9.2049	9.38	336575	9.38	down	down	correct
MRBK.US	Meridian Corporation	20251110	14.44	14.78	14.44	14.71	51793	14.6106	up	down	incorrect
MRCC.US	Monroe Capital Corporation	20251110	6.53	6.6	6.3701	6.435	112861	6.2568	down	up	incorrect
MRCY.US	Mercury Systems Inc	20251110	75.43	76.52	74.535	74.65	536107	74.65	down	up	incorrect
MREO.US	Mereo BioPharma Group plc	20251110	1.83	1.87	1.76	1.77	1355510	1.77	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20251110	0.88	0.97	0.84	0.9694	455388	0.9694	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20251110	1.98	2.0609	1.98	2.03	55437	2.03	up	up	correct
MRNA.US	Moderna Inc	20251110	24.75	25.13	23.74	24.76	8257900	24.76	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20251110	8.5	8.71	8.26	8.61	38632	8.61	up	up	correct
MRTN.US	Marten Transport Ltd	20251110	9.9	9.98	9.75	9.88	549148	9.8299	down	up	incorrect
MRUS.US	Merus N.V	20251110	95.41	95.44	95.145	95.42	1666251	95.42	up	down	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20251110	2.92	3.185	2.8	3.1	957629	3.1	up	down	incorrect
MRVL.US	Marvell Technology Inc	20251110	93.165	94.47	92.195	93.23	14570680	93.163	up	down	incorrect
MS.US	PO	20251110	18.19	18.2051	18.07	18.09	101514	17.8206	down	down	correct
MSBI.US	Midland States Bancorp Inc	20251110	16.19	16.39	16.01	16.12	147838	15.5806	down	down	correct
MSEX.US	Middlesex Water Company	20251110	53.2	53.87	52.24	52.71	102306	52.0083	down	down	correct
MSFT.US	Microsoft Corporation	20251110	500.035	506.85	498.8	506	26101480	503.9046	up	up	correct
MSGM.US	Motorsport Games Inc	20251110	3.7	3.79	3.18	3.43	2048000	3.43	down	down	correct
MSTR.US	MicroStrategy Incorporated	20251110	249.68	249.96	234.6	238.88	9527200	238.88	down	down	correct
MSVB.US	Mid	20251110	17.5	17.5	17.5	17.5	0	-0.0495
MTC.US	Mmtec Inc	20251110	2.45	2.69	2.18	2.37	3648000	2.37	down	down	correct
MTCH.US	Match Group Inc	20251110	33.22	33.405	32.57	33.31	3494400	33.115	up	up	correct
MTEX.US	Mannatech Incorporated	20251110	9	9.67	9	9.67	3792	9.67	up	up	correct
MTLS.US	Materialise NV	20251110	5.85	6.19	5.85	6.07	121761	6.07	up	down	incorrect
MTRX.US	Matrix Service Company	20251110	12.67	13.05	12.505	13.02	240707	13.02	up	down	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20251110	173.245	179.38	169	178.42	1460364	178.42	up	up	correct
MU.US	Micron Technology Inc	20251110	247.96	257.07	247.81	253.3	27870600	253.1977	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251110	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251110	26.5	26.73	26.38	26.51	32004	26.184	up	up	correct
MVIS.US	MicroVision Inc	20251110	1.1	1.11	1.04	1.07	5302300	1.07	down	down	correct
MVST.US	Microvast Holdings Inc	20251110	5.11	5.3045	4.95	4.98	7445813	4.98	down	down	correct
MVSTW.US	Microvast Holdings Inc	20251110	0.39	0.44	0.3602	0.405	294917	0.405	up	up	correct
MXCT.US	MaxCyte Inc.	20251110	1.46	1.525	1.43	1.47	318800	1.47	up	up	correct
MYFW.US	First Western Financial Inc	20251110	23.315	23.72	23.315	23.54	7566	23.54	up	up	correct
MYGN.US	Myriad Genetics Inc	20251110	6.4	6.64	6.365	6.48	1146947	6.48	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251110	1.37	1.37	1.2809	1.32	107932	1.32	down	down	correct
MYPS.US	Playstudios Inc	20251110	0.8116	0.82	0.7772	0.8038	221693	0.8038	down	down	correct
MYPSW.US	MYPSW	20251110	0.015	0.015	0.015	0.015	1100	0.015
MYRG.US	MYR Group Inc	20251110	238.55	240	230.91	232.17	215400	232.17	down	down	correct
MYSZ.US	My Size Inc	20251110	1.16	1.179	1.152	1.178	34400	1.178	up	up	correct
NAII.US	Natural Alternatives International Inc	20251110	2.92	3.05	2.82	2.82	27814	2.82	down	down	correct
NAOV.US	NanoVibronix Inc	20251110	4.64	4.7698	4.625	4.69	8571	4.69	up	up	correct
NATH.US	Nathan's Famous Inc	20251110	108.71	109.135	101.18	101.97	39621	100.9427	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20251110	18.48	20.28	18.38	19.78	709200	19.78	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20251110	1.56	1.69	1.51	1.66	242253	1.66	up	up	correct
NAVI.US	Navient Corporation	20251110	11.74	11.78	11.6	11.74	343528	11.3725
NBIX.US	Neurocrine Biosciences Inc	20251110	152.97	154.1	146.02	150.02	964285	150.02	down	down	correct
NBN.US	Northeast Bank	20251110	85.66	85.975	84.35	85.07	62970	85.063	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20251110	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251110	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251110	41.81	42.02	41.22	41.51	176186	40.7832	down	down	correct
NBTX.US	Nanobiotix S.A	20251110	21.61	22.96	21.61	22.17	81754	22.17	up	up	correct
NCMI.US	National CineMedia Inc	20251110	3.92	3.95	3.81	3.9	548642	3.9	down	up	incorrect
NCNA.US	NuCana plc	20251110	3.8	3.85	3.61	3.67	51000	3.67	down	up	incorrect
NCNO.US	nCino Inc	20251110	26.17	26.46	25.36	26.21	1251400	26.21	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20251110	36.85	38.16	36.59	37.04	22946	37.04	up	down	incorrect
NCTY.US	The9 Limited	20251110	7.75	8.36	7.75	7.88	79500	7.88	up	down	incorrect
NDAQ.US	Nasdaq Inc	20251110	87.2	88.299	86.825	87.82	2084797	87.5574	up	up	correct
NDLS.US	Noodles & Company	20251110	0.7177	0.725	0.676	0.704	59072	5.632	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20251110	4.99	5.76	4.99	5.52	44500	5.52	up	up	correct
NDSN.US	Nordson Corporation	20251110	233.72	235	230.17	234.77	218734	233.9556	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251110	20.02	20.19	19.68	20.08	30276	19.9036	up	down	incorrect
NEGG.US	Newegg Commerce Inc	20251110	92.4	96.29	86.18	92.32	406400	92.32	down	up	incorrect
NEO.US	NeoGenomics Inc	20251110	10.06	10.54	10.06	10.4	2272400	10.4	up	down	incorrect
NEOG.US	Neogen Corporation	20251110	6.44	6.475	6.2	6.36	2784005	6.36	down	down	correct
NEON.US	Neonode Inc	20251110	2.38	2.46	2.33	2.39	280700	2.39	up	up	correct
NEPH.US	Nephros Inc	20251110	4.53	4.57	3.66	4.29	233513	4.29	down	down	correct
NERV.US	Minerva Neurosciences Inc	20251110	3.78	3.862	3.63	3.81	52800	3.81	up	up	correct
NESR.US	National Energy Services Reunited Corp	20251110	12.38	13.255	12.21	13.165	1360700	13.165	up	up	correct
NEWT.US	Newtek Business Services Corp	20251110	10.25	10.36	10.1	10.13	182547	9.9726	down	down	correct
NEXI.US	NexImmune Inc	20251110	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20251110	5.96	6	5.71	5.76	2363629	5.76	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251110	10.16	10.46	10.08	10.41	243709	10.3104	up	up	correct
NFE.US	New Fortress Energy Inc	20251110	1.365	1.42	1.22	1.24	11036400	1.24	down	down	correct
NFLX.US	Netflix Inc	20251110	1106.715	1128.2	1104.05	1120.07	36929000	112.007	up	up	correct
NHTC.US	Natural Health Trends Corp	20251110	3.3	3.52	3.13	3.44	72600	3.1741	up	down	incorrect
NICE.US	NICE Ltd	20251110	124.47	128.33	123.775	127.98	658597	127.98	up	down	incorrect
NICHX.US	NICHX	20251110	26.63	26.63	26.63	26.63	0	26.031
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251110	3.7	3.71	3.6	3.69	7888	3.69	down	down	correct
NIU.US	Niu Technologies	20251110	4.09	4.17	4.01	4.15	445708	4.15	up	up	correct
NKSH.US	National Bankshares Inc	20251110	30	30.1	29.95	29.95	5072	29.1803	down	down	correct
NKTR.US	Nektar Therapeutics	20251110	56.72	58.61	54.59	57.97	687438	57.97	up	up	correct
NKTX.US	Nkarta Inc	20251110	1.98	2.02	1.93	1.96	513626	1.96	down	down	correct
NMFC.US	New Mountain Finance Corporation	20251110	9.7	9.7	9.5	9.57	660646	9.2503	down	down	correct
NMIH.US	NMI Holdings Inc	20251110	36.53	37.82	36.415	37.54	461268	37.54	up	up	correct
NMRD.US	Nemaura Medical Inc	20251110	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20251110	17.45	17.5	16.8228	17.02	934278	16.9889	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251110	0.6944	0.7327	0.6897	0.707	99741	0.707	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20251110	5	5.12	4.65	4.86	26447	4.86	down	down	correct
NNBR.US	NN Inc	20251110	1.68	1.7622	1.51	1.58	117197	1.58	down	down	correct
NNDM.US	Nano Dimension Ltd	20251110	1.55	1.64	1.53	1.63	3588000	1.63	up	up	correct
NNOX.US	Nano	20251110	3.12	3.15	2.9501	3	994398	3	down	down	correct
NODK.US	NI Holdings Inc	20251110	13.25	13.45	13.08	13.09	15133	13.09	down	down	correct
NOTV.US	Inotiv Inc	20251110	1.185	1.26	1.09	1.11	535407	1.11	down	down	correct
NOVT.US	Novanta Inc	20251110	107	107	102.87	104	1198820	104	down	down	correct
NPCE.US	NeuroPace Inc	20251110	13.12	13.7797	13.12	13.45	279055	13.45	up	up	correct
NRC.US	National Research Corporation	20251110	14.89	14.89	14.37	14.48	93152	14.3568	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251110	13.67	14.41	13.2407	14.35	1536036	14.35	up	up	correct
NRIM.US	Northrim BanCorp Inc	20251110	22.86	23.205	22.7	23.05	77799	22.7647	up	down	incorrect
NRIX.US	Nurix Therapeutics Inc	20251110	12.5	12.8	12.2	12.25	1647100	12.25	down	up	incorrect
NRXP.US	NRx Pharmaceuticals Inc	20251110	2.51	2.61	2.5	2.54	267973	2.54	up	down	incorrect
NRXPW.US	NRx Pharmaceuticals Inc	20251110	0.11	0.11	0.1095	0.1095	372	0.1095	down	down	correct
NSIT.US	Insight Enterprises Inc	20251110	91.45	92.315	89.71	91.44	240747	91.44	down	down	correct
NSPR.US	InspireMD Inc	20251110	1.7	1.82	1.59	1.68	761800	1.68	down	down	correct
NSSC.US	Napco Security Technologies Inc	20251110	42.55	42.905	41.03	42.35	263157	42.2124	down	down	correct
NSYS.US	Nortech Systems Incorporated	20251110	9.5	9.5	9.11	9.36	1200	9.36	down	down	correct
NTAP.US	NetApp Inc	20251110	114.29	114.735	110.62	112.5	2084130	111.9537	down	down	correct
NTCT.US	NetScout Systems Inc	20251110	29.18	29.5	28.89	29.265	585641	29.265	up	up	correct
NTES.US	NetEase Inc	20251110	141.31	142	139.33	140.31	412300	139.7377	down	down	correct
NTGR.US	NETGEAR Inc	20251110	30.03	30.21	29.49	29.63	360607	29.63	down	down	correct
NTIC.US	Northern Technologies International Corporation	20251110	8.12	8.27	8.1	8.1	9603	8.0911	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20251110	10.71	10.77	9.65	9.73	13521280	9.73	down	down	correct
NTNX.US	Nutanix Inc	20251110	69.62	72.54	69.48	72.4	2375370	72.4	up	up	correct
NTRA.US	Natera Inc	20251110	201	210.9	199.73	206.63	1452760	206.63	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20251110	6.14	6.14	5.6755	5.97	9000	5.97	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20251110	1.6	1.6	1.6	1.6	600	1.6
NTRS.US	Northern Trust Corporation	20251110	130.1	131.4	129.51	130.09	892500	128.5879	down	down	correct
NTRSO.US	Northern Trust Corporation	20251110	19.92	20.02	19.78	19.88	39700	19.5815	down	down	correct
NTWK.US	NetSol Technologies Inc	20251110	4.14	4.36	4.05	4.1	19722	4.1	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251110	94.25	95.225	90.99	92.98	241757	92.98	down	down	correct
NUWE.US	Nuwellis Inc	20251110	2.8	2.93	2.65	2.71	162300	2.71	down	down	correct
NVAX.US	Novavax Inc	20251110	7.56	7.6	7.08	7.11	6454800	7.11	down	down	correct
NVCR.US	NovoCure Limited	20251110	10.96	11.27	10.89	11.27	5108155	11.27	up	up	correct
NVDA.US	NVIDIA Corporation	20251110	195.11	199.94	193.79	199.05	198897109	199.0389	up	up	correct
NVEC.US	NVE Corporation	20251110	65.59	66	64.72	65.45	21800	64.4802	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20251110	316.93	321.61	309.7	318.11	431685	318.11	up	up	correct
NVNO.US	enVVeno Medical Corp	20251110	0.66	0.66	0.623	0.657	2957	22.995	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20251110	0.0051	0.0051	0.0051	0.0051	51894	0.0051
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251110	8.4	9.72	8.35	9.6	46949900	9.6	up	down	incorrect
NVVE.US	Nuvve Holding Corp	20251110	0.166	0.17	0.161	0.166	62505	6.64
NVVEW.US	Nuvve Holding Corp	20251110	0.0179	0.018	0.0167	0.0179	12134	0.0179
NWBI.US	Northwest Bancshares Inc	20251110	11.73	11.8865	11.67	11.78	718721	11.6047	up	up	correct
NWE.US	NorthWestern Corporation	20251110	64.6	66.89	64.6	66.16	739912	65.5163	up	up	correct
NWFL.US	Norwood Financial Corp	20251110	26.64	26.84	26.61	26.75	14846	26.4466	up	up	correct
NWL.US	Newell Brands Inc	20251110	3.25	3.34	3.21	3.23	11714000	3.1187	down	down	correct
NWPX.US	Northwest Pipe Company	20251110	59.53	65.84	58.05	58.98	90561	58.98	down	down	correct
NWS.US	News Corporation	20251110	30.29	30.47	30.02	30.32	1025200	30.32	up	up	correct
NWSA.US	News Corporation	20251110	26.85	27.005	26.5	26.8	5059005	26.8	down	down	correct
NXPI.US	NXP Semiconductors N.V	20251110	207.94	208.5	202.16	205.13	2160500	204.2179	down	down	correct
NXST.US	Nexstar Media Group Inc	20251110	191.29	192.48	189.17	190.08	232143	186.732	down	down	correct
NXTC.US	NextCure Inc	20251110	8.84	9.16	8.392	8.5	21400	8.5	down	down	correct
NXTP.US	Nextplay Technologies Inc	20251110	0.0001	0.0001	0.0001	0.0001	718	0.0001
NYXH.US	Nyxoah SA Ordinary Shares	20251110	5.21	5.405	5.17	5.37	27363	5.37	up	down	incorrect
OBLG.US	Oblong Inc	20251110	2.57	2.62	2.51	2.57	9600	2.57
OBT.US	Orange County Bancorp Inc. Common Stock	20251110	26.4	26.93	25.96	26.48	15300	26.1622	up	up	correct
OCC.US	Optical Cable Corporation	20251110	7.62	8.26	7.52	8.13	40300	8.13	up	up	correct
OCCI.US	OFS Credit Company Inc	20251110	4.9	4.99	4.88	4.92	212100	4.4565	up	up	correct
OCCIO.US	OFS Credit Company Inc	20251110	25.02	25.221	25.01	25.12	1700	24.6101	up	up	correct
OCFC.US	OceanFirst Financial Corp	20251110	17.93	18.19	17.81	18	509174	17.808	up	up	correct
OCG.US	Oriental Culture Holding LTD	20251110	2.19	2.26	2.18	2.24	77	479.1111	up	up	correct
OCGN.US	Ocugen Inc	20251110	1.4	1.42	1.3	1.35	4034300	1.35	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20251110	13.71	13.72	13.555	13.56	483778	13.1609	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20251110	10.97	11.09	10.68	10.83	1568242	10.83	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20251110	139.91	140.25	135.59	137.76	1639400	137.2956	down	down	correct
ODP.US	The ODP Corporation	20251110	27.88	27.89	27.85	27.87	906000	27.87	down	down	correct
OESX.US	Orion Energy Systems Inc	20251110	10.5	13.1	10.5	12.675	191283	12.675	up	down	incorrect
OFIX.US	Orthofix Medical Inc	20251110	15.03	15.28	14.95	15.03	148323	15.03
OFLX.US	Omega Flex Inc	20251110	27.03	27.86	26.76	27.06	59500	26.7532	up	down	incorrect
OFS.US	OFS Capital Corporation	20251110	5.19	5.57	5.07	5.22	106526	5.045	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251110	23.449	23.48	23.25	23.48	4600	23.1783	up	up	correct
OGI.US	OrganiGram Holdings Inc	20251110	1.53	1.75	1.53	1.65	790600	1.65	up	up	correct
OKTA.US	Okta Inc	20251110	85.83	86.5159	84.98	85.735	1409799	85.735	down	down	correct
OLB.US	The OLB Group Inc	20251110	0.97	1.07	0.97	1.05	49993	1.05	up	up	correct
OLED.US	Universal Display Corporation	20251110	125.51	125.51	117.78	119.61	843356	119.1529	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251110	124.36	128.55	124.36	126.53	1101850	126.53	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20251110	8.35	8.83	8.3	8.7	723000	8.7	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251110	1.11	1.16	1.11	1.14	1122489	1.14	up	up	correct
OM.US	Outset Medical Inc	20251110	12.18	12.468	12.02	12.07	219900	12.07	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251110	103.83	105.18	103.42	103.73	35505	95.5966	down	down	correct
OMCL.US	Omnicell Inc	20251110	35.83	36.86	35.04	36.81	349418	36.81	up	up	correct
OMER.US	Omeros Corporation	20251110	6.68	6.81	6.53	6.6	1124449	6.6	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20251110	2.37	2.37	2.1811	2.2	2463511	2.2	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20251110	0.2717	0.2717	0.2716	0.2716	8504	0.2716	down	down	correct
ON.US	ON Semiconductor Corporation	20251110	49.05	49.19	47.75	48.54	6228514	48.54	down	down	correct
ONB.US	Old National Bancorp	20251110	21.04	21.21	20.83	21.03	2193400	20.7699	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20251110	1.01	1.09	1.01	1.07	649144	1.07	up	up	correct
ONDS.US	Ondas Holdings Inc	20251110	6.37	6.39	5.77	5.88	135019900	5.88	down	down	correct
ONEW.US	OneWater Marine Inc	20251110	15.25	15.32	14.56	14.98	232127	14.98	down	down	correct
OPBK.US	OP Bancorp	20251110	12.93	13.3	12.93	13.25	73282	13.1401	up	up	correct
OPCH.US	Option Care Health Inc	20251110	27.46	28.42	27.19	28.185	2339646	28.185	up	up	correct
OPEN.US	Opendoor Technologies Inc	20251110	6.84	8.12	6.69	7.97	222055800	7.97	up	up	correct
OPGN.US	OpGen Inc	20251110	4.68	5.03	4.5	5.03	10801	5.03	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20251110	4.01	4.01	3.97	4	4800	4	down	down	correct
OPINL.US	Office Properties Income Trust	20251110	2.44	2.65	2.4	2.5	8600	2.5	up	up	correct
OPK.US	OPKO Health Inc	20251110	1.35	1.38	1.32	1.33	1721789	1.33	down	down	correct
OPRA.US	Opera Limited	20251110	14.31	14.31	13.86	13.96	586182	13.5791	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20251110	4.84	4.86	4.64	4.74	360077	4.74	down	up	incorrect
OPRX.US	OptimizeRx Corporation	20251110	16.15	16.8	15.8	16.51	486500	16.51	up	down	incorrect
ORGN.US	Origin Materials Inc	20251110	0.53	0.561	0.52	0.5594	760383	0.5594	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20251110	0.0184	0.026	0.0184	0.0192	47981	0.0192	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20251110	5.78	6.6	5.7134	6.54	4327920	6.54	up	up	correct
ORGS.US	Orgenesis Inc	20251110	0.1601	0.1701	0.1601	0.1701	6073	0.1701	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20251110	12.56	12.86	12.32	12.46	1131149	12.46	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20251110	96.24	98.42	95.68	98.1	5319900	98.1	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251110	2.2	2.3	2.1883	2.28	139675	2.1255	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20251110	34.08	34.44	33.77	34.21	84751	33.9488	up	up	correct
OSBC.US	Old Second Bancorp Inc	20251110	18.37	18.55	18.18	18.42	322764	18.3555	up	up	correct
OSIS.US	OSI Systems Inc	20251110	286.1	288.1	283.15	285.53	175357	285.53	down	down	correct
OSPN.US	OneSpan Inc	20251110	12.45	12.9156	12.17	12.66	1018592	12.5389	up	up	correct
OSS.US	One Stop Systems Inc	20251110	5.3	5.66	5.2867	5.43	514745	5.43	up	up	correct
OSUR.US	OraSure Technologies Inc	20251110	2.4	2.4377	2.31	2.33	1093928	2.33	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20251110	21.96	22.08	21.74	21.85	394938	21.7955	down	down	correct
OTEX.US	Open Text Corporation	20251110	34.57	34.96	34.48	34.75	1252300	34.0998	up	down	incorrect
OTLK.US	Outlook Therapeutics Inc	20251110	1.22	1.29	1.21	1.26	576389	1.26	up	down	incorrect
OTLY.US	Oatly Group AB	20251110	15.19	15.6	15.19	15.4	52819	15.4	up	up	correct
OTRKP.US	Ontrak Inc	20251110	0	0	0	0	0	0
OTTR.US	Otter Tail Corporation	20251110	84.51	84.73	83.48	84.7	246042	83.6176	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20251110	35.73	35.88	35.2	35.2	18891	35.0046	down	up	incorrect
OVID.US	Ovid Therapeutics Inc	20251110	1.32	1.39	1.3015	1.35	973367	1.35	up	down	incorrect
OVLY.US	Oak Valley Bancorp	20251110	28.5	28.5	28.4	28.5	9366	28.1655
OWSCX.US	OWSCX	20251110	19.46	19.46	19.46	19.46	0	19.0134
OXBR.US	Oxbridge Re Holdings Limited	20251110	1.34	1.34	1.26	1.3059	13419	1.3059	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20251110	15.23	15.32	14.95	15.05	848300	13.3257	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251110	23.95	24.05	23.95	24	1700	23.5808	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20251110	24.57	24.73	24.57	24.73	11400	24.2119	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20251110	1.94	2.05	1.93	1.99	1386787	1.849	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251110	23.67	23.68	23.67	23.68	300	23.3445	up	up	correct
OZK.US	Bank OZK	20251110	44.46	45.32	44.06	44.62	1298255	44.1922	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20251110	16.84	16.94	16.75	16.783	14800	16.4934	down	down	correct
PAA.US	Plains All American Pipeline L.P	20251110	16.69	16.81	16.455	16.67	4061468	16.3165	down	down	correct
PAAS.US	Pan American Silver Corp	20251110	36.18	37.79	35.97	37.4	8869200	37.1599	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20251110	1.83	1.8898	1.75	1.76	6616061	1.76	down	down	correct
PAGP.US	Plains GP Holdings L.P	20251110	17.6	17.705	17.3475	17.63	1379091	17.2765	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20251110	44.37	46.42	43.31	45.83	462966	45.601	up	up	correct
PALI.US	Palisade Bio Inc	20251110	1.71	1.82	1.69	1.77	2090900	1.77	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251110	6.09	6.54	6.08	6.36	1113713	6.2806	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20251110	214.22	216.82	212.72	216.54	4917095	216.54	up	up	correct
PASG.US	Passage Bio Inc	20251110	6.54	6.95	6.325	6.705	24900	6.705	up	up	correct
PATK.US	Patrick Industries Inc	20251110	106.2	106.2	104.07	104.59	190200	103.7781	down	down	correct
PAVM.US	PAVmed Inc	20251110	0.342	0.3555	0.3155	0.3347	16527	10.041	down	down	correct
PAX.US	Patria Investments Limited	20251110	14.9	14.97	14.67	14.815	332100	14.5086	down	up	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20251110	5.41	5.69	5.33	5.67	5013332	5.67	up	down	incorrect
PAYS.US	PaySign Inc	20251110	5.15	5.24	5.09	5.18	323990	5.18	up	down	incorrect
PAYX.US	Paychex Inc	20251110	112.05	112.65	110.16	111.48	2397191	110.3327	down	up	incorrect
PBBK.US	PB Bankshares Inc. Common Stock	20251110	19.83	19.95	19.83	19.95	6267	19.95	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20251110	13.36	13.45	13.26	13.28	6954	13.28	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20251110	15.1	15.15	15	15.1	2810	14.9947
PBLA.US	Panbela Therapeutics Inc	20251110	0.02	0.02	0.02	0.02	0	0.02
PBYI.US	Puma Biotechnology Inc	20251110	5.99	6.12	4.7	4.73	1904655	4.73	down	down	correct
PCAR.US	PACCAR Inc	20251110	99.09	99.63	97.72	98.98	2067000	97.1584	down	down	correct
PCB.US	PCB Bancorp	20251110	21.96	22.43	21.77	22.01	33500	21.7985	up	up	correct
PCH.US	PotlatchDeltic Corporation	20251110	41.3	41.3	40.38	40.8	501200	40.3442	down	down	correct
PCRX.US	Pacira BioSciences Inc	20251110	22.09	23.17	21.675	23.07	748546	23.07	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20251110	0.32	0.349	0.315	0.345	105708	8.625	up	up	correct
PCT.US	PureCycle Technologies Inc	20251110	10.98	10.98	10.15	10.18	4294294	10.18	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20251110	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251110	2.08	2.08	1.83	1.83	84442	1.83	down	down	correct
PCTY.US	Paylocity Holding Corporation	20251110	143.48	144.3	140.555	142.3	1081572	142.3	down	down	correct
PCVX.US	Vaxcyte Inc	20251110	42.01	43.67	41.435	42.92	1265808	42.92	up	up	correct
PCYO.US	Pure Cycle Corporation	20251110	10.99	11.0717	10.95	11	31365	11	up	up	correct
PDD.US	Pinduoduo Inc	20251110	137.81	138.16	136.57	138.13	7040900	138.13	up	up	correct
PDEX.US	Pro	20251110	31.5	32.965	31.22	32.53	23111	32.53	up	up	correct
PDFS.US	PDF Solutions Inc	20251110	27.09	27.19	26.7	27.11	247868	27.11	up	up	correct
PDLB.US	PDL Community Bancorp	20251110	15.17	15.7196	15.0945	15.6	128653	15.6	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20251110	0.96	1.11	0.9293	0.9747	2864165	0.9747	up	up	correct
PDSKX.US	PDSKX	20251110	27.12	27.12	27.12	27.12	0	26.8693
PDSRX.US	PDSRX	20251110	26.91	26.91	26.91	26.91	0	26.6612
PDSYX.US	PDSYX	20251110	27.5	27.5	27.5	27.5	0	27.2494
PEB.US	PH	20251110	17.88	17.92	17.7198	17.725	4406	17.3746	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251110	29.65	29.89	29.53	29.53	3070	29.0516	down	down	correct
PEBO.US	Peoples Bancorp Inc	20251110	29.05	29.2299	28.65	28.97	209400	28.6048	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251110	34.88	35.12	34.69	34.94	884798	34.5177	up	up	correct
PEGA.US	Pegasystems Inc	20251110	59.71	60.2528	58.41	59.81	1137860	59.78	up	up	correct
PENN.US	Penn National Gaming Inc	20251110	15.025	15.92	15	15.6	4818489	15.6	up	up	correct
PEP.US	PepsiCo Inc	20251110	142.49	143.02	141.26	142.62	6617500	139.9879	up	up	correct
PERI.US	Perion Network Ltd	20251110	9.12	9.2725	9.053	9.25	246811	9.25	up	down	incorrect
PESI.US	Perma	20251110	13.55	15.1599	12.94	14.96	481000	14.96	up	down	incorrect
PETS.US	PetMed Express Inc	20251110	2.58	2.66	2.54	2.61	121739	2.61	up	down	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20251110	1.26	1.26	1.07	1.25	13662	1.25	down	up	incorrect
PETZ.US	TDH Holdings Inc	20251110	1.06	1.07	1.03	1.05	4010	1.05	down	down	correct
PFALX.US	PFALX	20251110	7.21	7.21	7.21	7.21	0	6.9157
PFBC.US	Preferred Bank	20251110	92.18	92.71	91.45	91.98	49600	91.2144	down	down	correct
PFFLX.US	PFFLX	20251110	7.21	7.21	7.21	7.21	0	6.9215
PFG.US	Principal Financial Group Inc	20251110	83.05	84.08	82.86	83.58	1485935	82.7969	up	up	correct
PFIS.US	Peoples Financial Services Corp	20251110	46.48	47.15	46	46.74	18039	45.6432	up	up	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20251110	9.29	9.29	9.19	9.23	759700	8.8265	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251110	23.55	23.55	23.55	23.55	500	23.2259
PGC.US	Peapack	20251110	25.85	26.09	25.5	25.98	94437	25.9422	up	down	incorrect
PGEN.US	Precigen Inc	20251110	3.97	4.04	3.87	4	2858500	4	up	down	incorrect
PGNY.US	Progyny Inc	20251110	22.57	23.98	22.21	23.62	3637500	23.62	up	up	correct
PHAR.US	Pharming Group NV	20251110	16.83	17.76	16.6485	17.55	60527	17.55	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251110	13.41	14.08	13.4	13.73	714526	13.73	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20251110	1.53	1.62	1.52	1.55	678776	1.55	up	down	incorrect
PHUN.US	Phunware Inc	20251110	2.32	2.4	2.29	2.35	129800	2.35	up	down	incorrect
PHVS.US	Pharvaris N.V	20251110	21.5	22.89	21.21	22.63	124113	22.63	up	down	incorrect
PI.US	Impinj Inc	20251110	168.66	173.622	160.34	160.51	405500	160.51	down	up	incorrect
PIIVX.US	PIIVX	20251110	44.23	44.23	44.23	44.23	0	44.23
PINC.US	Premier Inc	20251110	28.17	28.19	28.14	28.17	952976	28.17
PKBK.US	Parke Bancorp Inc	20251110	21.89	21.95	21.71	21.88	12713	21.7227	down	down	correct
PKOH.US	Park	20251110	19.69	20.205	19.4001	19.84	25989	19.6186	up	up	correct
PLAB.US	Photronics Inc	20251110	22.15	22.665	21.9487	22.48	656392	22.48	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251110	14.26	14.4	13.43	13.8	1344190	13.8	down	down	correct
PLBC.US	Plumas Bancorp	20251110	41.51	41.59	41.37	41.59	4700	41.3276	up	up	correct
PLBY.US	PLBY Group Inc	20251110	1.3	1.3751	1.3	1.35	218553	1.35	up	up	correct
PLCE.US	The Children's Place Inc	20251110	8.55	9.17	8.4	9.04	556220	9.04	up	up	correct
PLMR.US	Palomar Holdings Inc	20251110	128	131.065	126.18	129.51	402800	129.51	up	up	correct
PLPC.US	Preformed Line Products Company	20251110	214.32	218.2299	209.1001	214.3	90498	214.0877	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20251110	1.59	1.66	1.56	1.62	481791	1.62	up	up	correct
PLSE.US	Pulse Biosciences Inc	20251110	15.6	16.13	15.23	15.355	126042	15.355	down	down	correct
PLTK.US	Playtika Holding Corp	20251110	4.29	4.32	4.15	4.19	1621600	4.0871	down	down	correct
PLUG.US	Plug Power Inc	20251110	2.925	2.93	2.47	2.56	188225703	2.56	down	down	correct
PLUS.US	ePlus inc	20251110	86.09	90.01	85.54	88.25	320854	87.728	up	up	correct
PLXS.US	Plexus Corp	20251110	145.46	146.65	144.85	145.98	135438	145.98	up	down	incorrect
PMAAX.US	PMAAX	20251110	10.18	10.18	10.18	10.18	0	10.0485
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251110	0.888	0.9218	0.8531	0.8801	41562	0.8801	down	up	incorrect
PMFLX.US	PMFLX	20251110	10.18	10.18	10.18	10.18	0	10.0325
PMT.US	PC	20251110	19.01	19.01	18.92	18.9399	6219	18.1198	down	up	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20251110	14.56	14.94	13.9	13.96	74445	13.96	down	up	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20251110	1.32	1.35	1.3	1.3	145332	1.3	down	up	incorrect
PNBK.US	Patriot National Bancorp Inc	20251110	1.13	1.18	1.1	1.14	276700	1.14	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20251110	86.73	87.245	85.63	86.68	867382	86.2496	down	up	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20251110	25.11	25.288	25.1	25.1001	4007	24.6786	down	down	correct
PNNT.US	PennantPark Investment Corporation	20251110	6.44	6.54	6.39	6.52	638000	6.1718	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20251110	137.988	145.14	136.4	143.28	82821	143.28	up	up	correct
PNTG.US	The Pennant Group Inc	20251110	25.27	25.85	24.375	24.6	328975	24.6	down	down	correct
POAI.US	Predictive Oncology Inc	20251110	6.28	6.28	5.82	6.02	16346	6.02	down	down	correct
PODD.US	Insulet Corporation	20251110	320.63	325	311.51	320.35	545020	320.35	down	down	correct
POLA.US	Polar Power Inc	20251110	3.48	3.61	3.21	3.46	32075	3.46	down	down	correct
POOL.US	Pool Corporation	20251110	251.85	252.1023	247.56	248.86	692210	247.61	down	down	correct
POW.US	Powered Brands	20251110	20.85	20.86	20.24	20.453	20100	20.4139	down	down	correct
POWI.US	Power Integrations Inc	20251110	36.41	36.41	34.9	35.68	900300	35.3005	down	down	correct
POWL.US	Powell Industries Inc	20251110	378	385	361.58	373.85	172629	373.3595	down	down	correct
POWW.US	AMMO Inc	20251110	1.73	1.89	1.68	1.73	920071	1.73
POWWP.US	AMMO Inc	20251110	24.25	24.25	24.111	24.14	800	23.0775	down	down	correct
PPBT.US	Purple Biotech Ltd	20251110	0.799	0.889	0.789	0.846	64370	8.46	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20251110	37.05	37.75	36.915	37.52	1304539	37.52	up	up	correct
PPIH.US	Perma	20251110	28.58	28.94	27.546	27.95	88666	27.95	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20251110	4.31	4.5016	4.2301	4.35	64813	4.35	up	up	correct
PPTA.US	Midas Gold Corp.	20251110	22.92	24.05	22.8	22.93	2610200	22.93	up	up	correct
PRAA.US	PRA Group Inc	20251110	14.89	15.6	14.7	15.25	607661	15.25	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20251110	169.9	174.99	160.375	167.89	453100	167.89	down	down	correct
PRCH.US	Porch Group Inc	20251110	11.14	11.22	10.415	10.54	2691238	10.54	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251110	32.04	32.52	30.865	30.94	1428000	30.94	down	down	correct
PRDO.US	Perdoceo Education Corporation	20251110	30.21	31.1	29.9	30.69	708800	30.388	up	up	correct
PRFX.US	PainReform Ltd	20251110	0.9966	0.9966	0.92	0.9336	37244	4.668	down	down	correct
PRGS.US	Progress Software Corporation	20251110	42.65	42.65	41.53	42.44	502621	42.44	down	down	correct
PRIM.US	Primoris Services Corporation	20251110	130.1	132.225	126.92	128.99	657655	128.907	down	down	correct
PRIVX.US	Sharespost 100 Fund	20251110	43.42	43.42	43.42	43.42	0	43.42
PRLD.US	Prelude Therapeutics Incorporated	20251110	1.19	1.29	1.173	1.26	516156	1.26	up	up	correct
PRLVX.US	PRLVX	20251110	42.58	42.58	42.58	42.58	0	42.58
PROF.US	Profound Medical Corp	20251110	5.835	6.3981	5.835	5.99	105657	5.99	up	up	correct
PROV.US	Provident Financial Holdings Inc	20251110	15.45	15.45	15.26	15.26	546	14.9922	down	down	correct
PRPH.US	ProPhase Labs Inc	20251110	0.2875	0.2941	0.2724	0.2792	37797	2.792	down	down	correct
PRPL.US	Purple Innovation Inc	20251110	0.8343	0.8398	0.7501	0.7627	308520	0.7627	down	down	correct
PRPO.US	Precipio Inc	20251110	19.99	20.24	19.99	20.24	1266	20.24	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20251110	2.26	2.3	2.085	2.16	280273	2.16	down	down	correct
PRTA.US	Prothena Corporation plc	20251110	10.9	11.0899	10.465	10.53	694728	10.53	down	down	correct
PRTC.US	PureTech Health plc	20251110	17.5	17.5	17.5	17.5	0	17.5
PRTH.US	Priority Technology Holdings Inc	20251110	5.6	6.2	5.52	5.57	4065148	5.57	down	down	correct
PRTS.US	CarParts.com Inc	20251110	0.63	0.6438	0.625	0.63	592541	0.63
PRVA.US	Privia Health Group Inc	20251110	23.56	23.74	23.06	23.41	1094649	23.41	down	down	correct
PSA.US	PQ	20251110	16.42	16.53	16.37	16.48	10451	16.2265	up	up	correct
PSEC.US	Prospect Capital Corporation	20251110	2.75	2.9	2.745	2.88	5895812	2.6937	up	up	correct
PSHG.US	Performance Shipping Inc	20251110	2.08	2.18	2.07	2.15	88400	2.15	up	up	correct
PSMT.US	PriceSmart Inc	20251110	117.07	118.845	114.78	115.43	151115	114.911	down	down	correct
PSNL.US	Personalis Inc	20251110	7.64	9.885	7.64	8.63	6575827	8.63	up	up	correct
PSTV.US	Plus Therapeutics Inc	20251110	0.55	0.57	0.54	0.56	3825400	0.56	up	up	correct
PT.US	Pintec Technology Holdings Limited	20251110	0.95	1	0.95	0.98	83700	0.98	up	up	correct
PTC.US	PTC Inc	20251110	177.21	178.68	175.21	177.49	719662	177.49	up	up	correct
PTCT.US	PTC Therapeutics Inc	20251110	72.21	72.61	70.54	72.48	1839303	72.48	up	up	correct
PTEN.US	Patterson	20251110	6.18	6.26	6.08	6.15	7096000	5.994	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20251110	80.58	84.84	79.56	83.23	1161463	83.23	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20251110	1.93	2.0199	1.83	1.89	86957	1.89	down	up	incorrect
PTIXW.US	Protagenic Therapeutics Inc	20251110	0.0251	0.0251	0.0251	0.0251	2000	0.0251
PTLO.US	Portillo's Inc. Class A Common Stock	20251110	4.98	5	4.71	4.73	3699043	4.73	down	up	incorrect
PTON.US	Peloton Interactive Inc	20251110	7.72	7.92	7.41	7.44	16579381	7.44	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20251110	0.02	0.022	0.019	0.021	132600	0.021	up	up	correct
PUBM.US	PubMatic Inc	20251110	7.55	7.7	7.46	7.65	1042457	7.65	up	up	correct
PUCK.US	Goal Acquisitions Corp	20251110	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251110	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251110	4.8	4.94	4.8	4.83	3180	4.83	up	up	correct
PVBC.US	Provident Bancorp Inc	20251110	12.86	12.97	12.7	12.81	25090	12.81	down	down	correct
PWP.US	Perella Weinberg Partners	20251110	18.18	19.49	18.05	19.01	1867739	18.8771	up	up	correct
PXLW.US	Pixelworks Inc	20251110	6.28	6.38	6.06	6.13	106600	6.13	down	down	correct
PXS.US	Pyxis Tankers Inc	20251110	2.79	2.79	2.6946	2.726	23053	2.726	down	down	correct
PYPD.US	PolyPid Ltd	20251110	3.67	3.78	3.67	3.74	88700	3.74	up	up	correct
PYPL.US	PayPal Holdings Inc	20251110	67.06	67.43	65.742	66.25	11129950	65.8977	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20251110	3.96	4.79	3.96	4.77	1798302	4.77	up	up	correct
PZZA.US	Papa John's International Inc	20251110	41.15	48.83	40.05	43.97	11205320	42.9012	up	up	correct
QCOM.US	QUALCOMM Incorporated	20251110	173.76	174.8	169.5	171.57	10129300	169.6088	down	down	correct
QCRH.US	QCR Holdings Inc	20251110	76.62	77.77	75.575	77.345	77554	77.2907	up	up	correct
QDEL.US	Quidel Corporation	20251110	20.36	21.03	19.5801	19.73	2385180	19.73	down	down	correct
QFIN.US	360 DigiTech Inc	20251110	22.94	23.3	22.42	22.88	1219111	22.88	down	down	correct
QH.US	Quhuo Limited	20251110	0.85	0.886	0.81	0.846	288700	0.846	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251110	2.46	2.485	2.42	2.44	133900	2.44	down	up	incorrect
QLGN.US	Qualigen Therapeutics Inc	20251110	2.53	2.72	2.53	2.68	120072	2.68	up	up	correct
QLYS.US	Qualys Inc	20251110	150.27	152.56	149.1	151.99	535401	151.99	up	up	correct
QMCO.US	Quantum Corporation	20251110	8.45	8.45	7.92	8.19	502200	8.19	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251110	9.04	9.212	8.14	8.14	29500	8.14	down	down	correct
QNST.US	QuinStreet Inc	20251110	14.08	14.57	13.77	14.42	601021	14.42	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251110	27.91	28	27.76	27.99	74200	27.43	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20251110	1.48	1.49	1.37	1.41	201992	1.41	down	up	incorrect
QRVO.US	Qorvo Inc	20251110	87	87.445	85.8101	86.88	1374217	86.88	down	up	incorrect
QSI.US	Quantum	20251110	1.732	1.74	1.59	1.595	5590400	1.595	down	down	correct
QSIAW.US	Quantum	20251110	0.3	0.3274	0.3	0.3	19695	0.3
QTRX.US	Quanterix Corporation	20251110	5	5.155	4.97	5.12	420288	5.12	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20251110	13.445	13.558	12.62	12.7	21553141	12.7	down	down	correct
QUIK.US	QuickLogic Corporation	20251110	7.26	7.41	7.025	7.23	113320	7.23	down	down	correct
QURE.US	uniQure N.V	20251110	26.5	28.77	25.24	26.15	3145791	26.15	down	down	correct
RAIL.US	FreightCar America Inc	20251110	8.9	10.1958	8.85	9.48	458788	9.48	up	up	correct
RAIN.US	Rain Therapeutics Inc	20251110	5.07	5.07	4.9	4.93	5100	4.93	down	down	correct
RAND.US	Rand Capital Corporation	20251110	14	14	13.75	13.75	4332	13.0625	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251110	2.01	2.096	1.775	1.86	4579400	1.86	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20251110	29	30.122	28.28	29	343300	29
RARE.US	Ultragenyx Pharmaceutical Inc	20251110	31.11	32.075	30.38	31.94	1157164	31.94	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20251110	2.86	3.05	2.84	2.91	42346	2.91	up	up	correct
RBB.US	RBB Bancorp	20251110	19.05	19.46	19.05	19.37	51447	19.219	up	up	correct
RBBN.US	Ribbon Communications Inc	20251110	3.22	3.29	3.22	3.27	597600	3.27	up	up	correct
RBCAA.US	Republic Bancorp Inc	20251110	65	66.28	65	65.54	17464	65.1451	up	up	correct
RBCN.US	Rubicon Technology Inc	20251110	4.4	4.5	4.4	4.45	2100	4.45	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20251110	9.81	9.91	9.65	9.65	2770	9.65	down	down	correct
RCAT.US	Red Cat Holdings Inc	20251110	9.67	9.75	9.03	9.16	7718700	9.16	down	down	correct
RCEL.US	AVITA Medical Inc	20251110	3.81	4.03	3.74	3.97	166800	3.97	up	up	correct
RCILX.US	RCILX	20251110	9.21	9.21	9.21	9.21	0	9.21
RCKT.US	Rocket Pharmaceuticals Inc	20251110	3.19	3.23	3.12	3.15	1866369	3.15	down	down	correct
RCKY.US	Rocky Brands Inc	20251110	30.3	30.355	29.55	29.61	150140	29.3579	down	down	correct
RCMT.US	RCM Technologies Inc	20251110	20.47	20.555	18.93	19.95	73131	19.95	down	down	correct
RCON.US	Recon Technology Ltd	20251110	1.39	1.41	1.27	1.3416	33454	1.3416	down	down	correct
RDCM.US	RADCOM Ltd	20251110	12.81	13.29	12.61	12.66	32800	12.66	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20251110	1.07	1.1	1.05	1.07	257194	1.07
RDI.US	Reading International Inc	20251110	1.33	1.33	1.28	1.31	24540	1.31	down	down	correct
RDNT.US	RadNet Inc	20251110	77.13	84.64	72.59	80.85	1574973	80.85	up	up	correct
RDVT.US	Red Violet Inc	20251110	58.4	58.9225	57.4701	57.85	80333	57.85	down	down	correct
RDWR.US	Radware Ltd	20251110	23.38	23.75	22.38	23.08	289194	23.08	down	down	correct
REAL.US	The RealReal Inc	20251110	11.22	11.535	11.115	11.21	7721285	11.21	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251110	3.69	3.7899	3.64	3.75	1508135	3.75	up	up	correct
REE.US	REE Automotive Ltd.	20251110	0.86	0.8799	0.8301	0.878	29009	0.878	up	up	correct
REED.US	Reed's Inc	20251110	7.48	7.55	7.31	7.54	3575	7.54	up	up	correct
REFR.US	Research Frontiers Incorporated	20251110	1.58	1.617	1.53	1.57	83683	1.57	down	down	correct
REG.US	Regency Centers Corporation	20251110	69.77	70.46	69.42	70.09	1097869	69.309	up	down	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20251110	656	665.99	653.19	654.74	824800	653.1345	down	up	incorrect
REKR.US	Rekor Systems Inc	20251110	2.345	2.347	2.115	2.17	3158500	2.17	down	up	incorrect
RELI.US	Reliance Global Group Inc	20251110	0.825	0.8449	0.82	0.8258	135921	0.8258	up	up	correct
RELL.US	Richardson Electronics Ltd	20251110	10.5	10.82	10.27	10.64	86513	10.5811	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20251110	12.87	13.13	12.505	12.66	6397694	12.66	down	down	correct
REPL.US	Replimune Group Inc	20251110	8.46	8.755	8.31	8.71	1547780	8.71	up	up	correct
RETO.US	ReTo Eco	20251110	2.88	3.0991	2.85	3	35067	3	up	down	incorrect
REYN.US	Reynolds Consumer Products Inc	20251110	24.92	25	24.633	24.7	778100	24.2287	down	up	incorrect
RFIL.US	RF Industries Ltd	20251110	7.25	7.335	7.0001	7.055	81789	7.055	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251110	13.5	14.9	13.49	13.83	135600	13.83	up	up	correct
RGCO.US	RGC Resources Inc	20251110	21.15	21.32	20.895	21.23	5260	21.0212	up	up	correct
RGEN.US	Repligen Corporation	20251110	144.4	151.1	144.4	145.66	896249	145.66	up	up	correct
RGLD.US	Royal Gold Inc	20251110	180.22	185.305	177.49	184.73	1474292	184.3353	up	up	correct
RGNX.US	REGENXBIO Inc	20251110	11.65	11.81	10.86	11.02	542699	11.02	down	down	correct
RGP.US	Resources Connection Inc	20251110	4.48	4.5	4.33	4.34	349100	4.1977	down	down	correct
RIBT.US	RiceBran Technologies	20251110	0.0001	0.0001	0.0001	0.0001	3268	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251110	24	24.1	23.5	23.92	57800	23.8591	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251110	35.3	35.91	34.09	34.55	701043	34.55	down	down	correct
RILY.US	B. Riley Financial Inc	20251110	5.37	5.645	5	5.29	1135712	5.29	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251110	24.49	24.49	23.93	24	17897	23.6683	down	down	correct
RILYN.US	B. Riley Financial Inc	20251110	19.375	19.9	19.25	19.25	13800	18.9171	down	down	correct
RILYP.US	B. Riley Financial Inc	20251110	5.49	5.75	5.23	5.61	5700	5.61	up	down	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251110	12.421	12.74	12.09	12.41	19000	12.1344	down	up	incorrect
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251110	10.35	10.44	10.02	10.12	41471	9.8999	down	up	incorrect
RIOT.US	Riot Blockchain Inc	20251110	17.79	18	17.05	17.32	17622700	17.32	down	up	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251110	15.54	16.75	15.01	16.41	104369900	16.41	up	down	incorrect
RKDA.US	Arcadia Biosciences Inc	20251110	3.59	3.703	3.59	3.61	10500	3.61	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20251110	53.74	54.5	50.76	51.9	22929800	51.9	down	down	correct
RLAY.US	Relay Therapeutics Inc	20251110	6.23	6.305	6.09	6.17	2946335	6.17	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20251110	2.65	3.08	2.65	3.01	1611518	3.01	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20251110	0.6313	0.662	0.6256	0.6499	14242	5.1992	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251110	13.6	13.845	13.15	13.15	18300	12.8719	down	down	correct
RMBS.US	Rambus Inc	20251110	111.24	114.3699	109.69	110.595	1630032	110.595	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251110	1.6	1.715	1.6	1.68	33005	1.68	up	down	incorrect
RMNI.US	Rimini Street Inc	20251110	3.94	4.0508	3.91	3.99	289760	3.99	up	down	incorrect
RMR.US	The RMR Group Inc	20251110	15.87	15.88	15.58	15.63	241499	15.1918	down	up	incorrect
RMTI.US	Rockwell Medical Inc	20251110	1.02	1.07	1.0001	1.07	289154	1.07	up	up	correct
RNA.US	Avidity Biosciences Inc	20251110	69.85	69.87	69.77	69.84	2787311	69.84	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251110	9.52	9.85	9.2978	9.4	13839	9.4	down	down	correct
RNST.US	Renasant Corporation	20251110	34.75	35.1	34.46	34.64	440092	34.4265	down	down	correct
RNW.US	Renew Energy Global PLC	20251110	7.49	7.62	7.395	7.4	1395675	7.4	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251110	0.019	0.021	0.0151	0.0151	15805	0.0151	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20251110	1.01	1.03	0.98	0.996	255000	0.996	down	down	correct
ROAD.US	Construction Partners Inc	20251110	112.74	115.0388	111.15	114.15	312120	114.15	up	up	correct
ROCK.US	Gibraltar Industries Inc	20251110	62.17	62.17	60.86	61.36	189792	61.36	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251110	20.16	21.35	19.79	21.17	12419300	21.17	up	up	correct
ROKU.US	Roku Inc	20251110	103.3	106.61	100.97	105	2838844	105	up	up	correct
ROOT.US	Root Inc	20251110	80.99	91	80.99	90.86	901100	90.86	up	up	correct
ROST.US	Ross Stores Inc	20251110	161.8	162.61	160.36	161.92	2852836	161.552	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20251110	3.87	3.895	3.7	3.74	1590139	3.74	down	up	incorrect
RPD.US	Rapid7 Inc	20251110	14.4	14.45	13.98	14.04	1448732	14.04	down	up	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251110	3.13	3.3	3.12	3.24	57184	3.24	up	up	correct
RPRX.US	Royalty Pharma plc	20251110	38.72	39.3986	38.51	38.54	5953631	38.1269	down	down	correct
RPTX.US	Repare Therapeutics Inc	20251110	1.7	1.75	1.7	1.72	102885	1.72	up	up	correct
RRBI.US	Red River Bancshares Inc	20251110	66.45	67.64	65.6	67.03	18900	66.8875	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251110	4.75	4.88	4.63	4.7	615736	4.7	down	down	correct
RRR.US	Red Rock Resorts Inc	20251110	58.37	60.155	58.32	59.07	1642600	57.928	up	up	correct
RSSS.US	Research Solutions Inc	20251110	3.14	3.23	3.095	3.12	27313	3.12	down	down	correct
RSVR.US	Reservoir Media Inc	20251110	7.38	7.49	7.26	7.29	43638	7.29	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20251110	0.201	0.201	0.201	0.201	600	0.201
RUN.US	Sunrun Inc	20251110	18.335	19.47	17.495	18.35	12099460	18.35	up	up	correct
RUSHA.US	Rush Enterprises Inc	20251110	49.04	50.1	48.355	49.78	581170	49.4598	up	up	correct
RUSHB.US	Rush Enterprises Inc	20251110	51.07	51.76	50.45	51.31	29347	50.9717	up	up	correct
RVMD.US	Revolution Medicines Inc	20251110	61.74	63.13	61.5	62.73	3522900	62.73	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251110	0.5188	0.5599	0.5105	0.5499	4419139	0.5499	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251110	0.0324	0.0347	0.0305	0.0305	19110	0.0305	down	down	correct
RVSB.US	Riverview Bancorp Inc	20251110	5.47	5.5999	5.42	5.45	51697	5.4284	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251110	9.95	9.96	9.74	9.82	236111	9.491	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251110	4.895	4.96	4.47	4.51	33369570	4.51	down	down	correct
RXST.US	RxSight Inc. Common Stock	20251110	9.49	10.24	9.39	10.11	973089	10.11	up	up	correct
RXT.US	Rackspace Technology Inc	20251110	1.31	1.32	1.2	1.205	763640	1.205	down	down	correct
RYAAY.US	Ryanair Holdings plc	20251110	64.3	64.73	64.16	64.45	662492	64.0255	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251110	100	101.525	96.1	97.63	551211	97.63	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20251110	24.96	25.09	24.95	25.02	8810	24.3115	up	up	correct
RZLT.US	Rezolute Inc	20251110	10.95	11.4565	9.67	9.955	2238163	9.955	down	down	correct
SABR.US	Sabre Corporation	20251110	1.92	2	1.86	1.88	4650992	1.88	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20251110	3.12	3.39	3.0972	3.2	122558	3.2	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20251110	0.0289	0.0359	0.0289	0.0359	1300	0.0359	up	up	correct
SAFT.US	Safety Insurance Group Inc	20251110	74.53	77.23	74.375	77.12	100719	75.2838	up	up	correct
SAIA.US	Saia Inc	20251110	283.29	283.29	270.1901	277.61	567129	277.61	down	down	correct
SALM.US	Salem Media Group Inc	20251110	0.72	0.75	0.71	0.7253	118024	0.7253	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251110	13.79	13.835	13.61	13.78	29912	13.5931	down	down	correct
SANA.US	Sana Biotechnology Inc	20251110	4.23	4.38	3.95	4.12	3450811	4.12	down	down	correct
SANM.US	Sanmina Corporation	20251110	173.83	176.87	171.5865	174.43	494144	174.43	up	up	correct
SANW.US	S&W Seed Company	20251110	0.4	0.4	0.2575	0.2803	6618	0.2803	down	down	correct
SATS.US	EchoStar Corporation	20251110	73.93	74.34	72.59	73.75	2531100	73.75	down	down	correct
SAVA.US	Cassava Sciences Inc	20251110	3.04	3.1	2.89	3.03	760700	3.03	down	down	correct
SBAC.US	SBA Communications Corporation	20251110	195.5	200.56	195.095	199.42	717613	198.3222	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20251110	31	31.185	30.71	30.94	459017	30.7595	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20251110	12.43	12.58	11.92	11.95	11327000	11.95	down	up	incorrect
SBFG.US	SB Financial Group Inc	20251110	21.93	22.41	21.12	21.12	21108	20.8127	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20251110	16.4	16.73	16.16	16.45	566097	16.1891	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20251110	18.36	18.8	18.24	18.66	655612	18.5599	up	up	correct
SBNY.US	Signature Bank	20251110	0.65	0.75	0.53	0.6	428800	0.6	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20251110	18.875	19.205	18.74	19.08	3714835	18.495	up	down	incorrect
SBSI.US	Southside Bancshares Inc	20251110	28.89	29.19	28.58	28.87	126600	28.1929	down	up	incorrect
SBUX.US	Starbucks Corporation	20251110	86.06	86.15	84.03	84.6	10507560	83.455	down	up	incorrect
SCHL.US	Scholastic Corporation	20251110	27.89	28.1999	27.73	28	125053	27.8425	up	up	correct
SCKT.US	Socket Mobile Inc	20251110	1.1	1.1	1.03	1.08	32400	1.08	down	down	correct
SCOR.US	comScore Inc	20251110	7.88	7.89	7.23	7.23	9875	7.23	down	down	correct
SCPS.US	Scopus BioPharma Inc	20251110	0.0006	0.0006	0.0004	0.0004	341	0.0004	down	down	correct
SCSC.US	ScanSource Inc	20251110	41.25	41.4	40.43	41.29	175184	41.29	up	up	correct
SCVL.US	Shoe Carnival Inc	20251110	17.56	17.57	16.875	17.1	463391	16.9659	down	down	correct
SCYX.US	SCYNEXIS Inc	20251110	0.6	0.6399	0.5851	0.6	1002799	0.6
SDGR.US	Schrödinger Inc	20251110	18.27	18.7	18.08	18.29	1183260	18.29	up	down	incorrect
SEAC.US	SeaChange International Inc	20251110	3.29	3.29	3.29	3.29	0	3.29
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251110	10.57	11	10.047	10.87	80300	10.87	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20251110	0.05	0.0598	0.0476	0.0598	21713	0.0598	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20251110	41.57	48.5999	41.02	45.38	9119058	45.38	up	up	correct
SEED.US	Origin Agritech Limited	20251110	1.46	1.53	1.41	1.41	127700	1.41	down	up	incorrect
SEER.US	Seer Inc	20251110	2.09	2.13	2.06	2.09	83163	2.09
SEIC.US	SEI Investments Company	20251110	83.09	83.4299	82.345	82.99	485580	82.4814	down	up	incorrect
SELF.US	Global Self Storage Inc	20251110	5.04	5.04	4.91	4.98	13998	4.9074	down	down	correct
SENEA.US	Seneca Foods Corporation	20251110	108.83	115.17	108.44	114.32	125165	114.32	up	up	correct
SENEB.US	Seneca Foods Corporation	20251110	110.57	110.57	110.57	110.57	0	110.57
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251110	2.55	2.7	2.3	2.55	54092	2.55
SFBC.US	Sound Financial Bancorp Inc	20251110	45.48	45.9999	44.96	44.96	2018	44.7461	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20251110	71.89	72.73	71.41	72.14	210636	71.7581	up	up	correct
SFIX.US	Stitch Fix Inc	20251110	4.25	4.485	4.23	4.34	2206237	4.34	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20251110	78.8	79.63	78.07	78.99	2912983	78.99	up	up	correct
SFNC.US	Simmons First National Corporation	20251110	17.91	18.14	17.83	18.1	1003744	17.9036	up	up	correct
SFST.US	Southern First Bancshares Inc	20251110	47.24	47.98	46.8	47.7	26450	47.7	up	up	correct
SGA.US	Saga Communications Inc	20251110	12.175	12.2	11.6796	11.95	17967	11.472	down	down	correct
SGBX.US	SG Blocks Inc	20251110	2.01	2.0881	1.88	1.94	282461	1.94	down	down	correct
SGC.US	Superior Group of Companies Inc	20251110	9.3	9.39	8.845	9.03	83207	8.777	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251110	5.85	6.6	5.85	6.52	507231	6.52	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251110	5.56	6.095	5.4	6.02	5158500	6.02	up	down	incorrect
SGMO.US	Sangamo Therapeutics Inc	20251110	0.4839	0.5198	0.475	0.5142	4008021	0.5142	up	down	incorrect
SGRP.US	SPAR Group Inc	20251110	1.07	1.07	1.04	1.05	32360	1.05	down	down	correct
SGRY.US	Surgery Partners Inc	20251110	17.75	18.46	15.95	16.035	10597440	16.035	down	down	correct
SHBI.US	Shore Bancshares Inc	20251110	16.16	16.33	15.97	16.22	146216	15.9972	up	up	correct
SHC.US	Sotera Health Company	20251110	15.77	15.84	15.47	15.74	2426800	15.74	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20251110	11.01	11.29	11.01	11.02	264920	11.02	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251110	8.69	8.88	8.68	8.77	104044	8.6494	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20251110	9.54	9.99	9.3	9.39	5186100	9.39	down	down	correct
SHO.US	PI	20251110	19.88	19.88	19.8	19.8	654	19.4343	down	down	correct
SHOO.US	Steven Madden Ltd	20251110	38.4	38.825	37.39	37.71	1257398	37.5284	down	down	correct
SIBN.US	SI	20251110	15.76	16.23	15.43	15.68	699415	15.68	down	down	correct
SIEB.US	Siebert Financial Corp	20251110	2.7	2.7955	2.575	2.72	12974	2.72	up	up	correct
SIFY.US	Sify Technologies Limited	20251110	10.79	11.76	10.79	11.67	66500	11.67	up	up	correct
SIGA.US	SIGA Technologies Inc	20251110	6.47	6.63	6.2001	6.51	815116	6.51	up	up	correct
SIGI.US	Selective Insurance Group Inc	20251110	78.24	78.715	77.285	78.57	288244	77.7619	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20251110	17.42	17.42	17.34	17.4	4300	16.8224	down	down	correct
SILC.US	Silicom Ltd	20251110	15.18	15.68	14.81	15.13	23658	15.13	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20251110	96.71	96.86	92.975	94.45	502796	93.5471	down	down	correct
SINT.US	Sintx Technologies Inc	20251110	3.4	3.65	3.362	3.56	93000	3.56	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20251110	21.79	21.84	21.57	21.71	3564200	21.4353	down	down	correct
SISI.US	Shineco Inc	20251110	0.219	0.219	0.2	0.2	19200	0.2	down	down	correct
SITM.US	SiTime Corporation	20251110	342.16	347.5	320	321.49	471000	321.49	down	down	correct
SJ.US	Scienjoy Holding Corporation	20251110	0.5018	0.5025	0.45	0.4694	26504	0.4694	down	up	incorrect
SKIN.US	The Beauty Health Company	20251110	1.41	1.43	1.285	1.38	1619123	1.38	down	up	incorrect
SKYT.US	SkyWater Technology Inc	20251110	19.4	24.2336	19.22	23.64	5261032	23.64	up	down	incorrect
SKYW.US	SkyWest Inc	20251110	99.21	100.295	97.08	98.36	266720	98.36	down	down	correct
SLAB.US	Silicon Laboratories Inc	20251110	128.95	131.5	127.69	130.63	304808	130.63	up	up	correct
SLDB.US	Solid Biosciences Inc	20251110	4.12	4.23	4.005	4.15	1114229	4.15	up	up	correct
SLGL.US	Sol	20251110	30.1	36.045	30.1	32.43	18100	32.43	up	up	correct
SLGN.US	Silgan Holdings Inc	20251110	38.22	38.36	37.12	38.12	1677800	37.9277	down	down	correct
SLM.US	SLM Corporation	20251110	26.91	27.12	26.49	26.83	2325100	26.5373	down	down	correct
SLMBP.US	SLM Corporation	20251110	75.5	75.9038	75.5	75.86	3120	72.923	up	up	correct
SLN.US	Silence Therapeutics plc	20251110	6.61	6.69	6.0101	6.35	191866	6.35	down	down	correct
SLNG.US	Stabilis Solutions Inc	20251110	4.55	4.84	4.55	4.74	6000	4.74	up	up	correct
SLNH.US	Soluna Holdings Inc	20251110	2.76	2.76	2.47	2.56	3880997	2.56	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251110	10.8	11.4	10.75	11.25	7500	11.25	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20251110	47.13	49	45.82	46.31	1708823	46.31	down	down	correct
SLP.US	Simulations Plus Inc	20251110	17.45	17.68	16.9	17.18	574700	17.18	down	down	correct
SLRC.US	SLR Investment Corp	20251110	15.42	15.42	15.27	15.38	196104	14.9859	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251110	2.46	3.2	1.99	2	3090811	2	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20251110	1.62	1.63	1.48	1.5	5087539	1.5	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251110	24.658	24.658	24.658	24.658	100	24.6256
SMBC.US	Southern Missouri Bancorp Inc	20251110	54.1	54.79	53.69	54.4	82164	53.9428	up	up	correct
SMBK.US	SmartFinancial Inc	20251110	35.63	36.105	35.42	35.82	48354	35.6716	up	up	correct
SMCI.US	Super Micro Computer Inc	20251110	41.455	41.63	39.9	40.19	26396730	40.19	down	down	correct
SMID.US	Smith	20251110	37.92	39.9184	37.49	38.59	8750	38.59	up	up	correct
SMIT.US	Schmitt Industries Inc	20251110	0.015	0.015	0.015	0.015	0	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251110	29.05	30	28.17	29.27	803544	29.27	up	down	incorrect
SMMT.US	Summit Therapeutics Inc	20251110	18.3	18.53	17.84	18.3	2075100	18.3
SMPL.US	The Simply Good Foods Company	20251110	20.49	20.522	19.19	19.22	1595800	19.22	down	up	incorrect
SMSI.US	Smith Micro Software Inc	20251110	0.66	0.6657	0.6371	0.6534	374342	0.6534	down	down	correct
SMTC.US	Semtech Corporation	20251110	74.12	76.5	72.505	75.27	3427805	75.27	up	up	correct
SMTI.US	Sanara MedTech Inc	20251110	28	29.2	27.84	28.16	27000	28.16	up	down	incorrect
SNAX.US	Stryve Foods Inc	20251110	0.004	0.004	0.004	0.004	27900	0.004
SNBR.US	Sleep Number Corporation	20251110	4.65	4.65	4.35	4.36	782353	4.36	down	up	incorrect
SNCR.US	Synchronoss Technologies Inc	20251110	5.2	5.73	5.11	5.53	150200	5.53	up	down	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20251110	12.97	12.97	12.15	12.31	612936	12.31	down	down	correct
SND.US	Smart Sand Inc	20251110	2.09	2.2499	2.09	2.225	33554	2.1909	up	up	correct
SNDL.US	Sundial Growers Inc	20251110	1.8	1.9	1.79	1.87	2464400	1.87	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251110	15.33	16.5	15.25	15.72	2604971	15.72	up	up	correct
SNES.US	SenesTech Inc	20251110	3.54	3.6087	3.3	3.48	140383	3.48	down	down	correct
SNEX.US	StoneX Group Inc	20251110	89.77	91.89	89.575	90.73	287641	90.73	up	up	correct
SNFCA.US	Security National Financial Corporation	20251110	8.1	8.11	7.99	8.085	7442	8.085	down	down	correct
SNGX.US	Soligenix Inc	20251110	1.42	1.44	1.36	1.36	152700	1.36	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251110	3.67	3.72	3.6	3.65	7900	3.65	down	down	correct
SNPS.US	Synopsys Inc	20251110	398.87	401.28	388.44	400.77	1886576	400.77	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20251110	8.98	9.95	8.98	9.61	12576	9.61	up	up	correct
SNT.US	Senstar Technologies Ltd.	20251110	4.5	4.65	4.48	4.6	25976	4.6	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251110	2.07	2.12	2.046	2.05	4900	2.05	down	down	correct
SNY.US	Sanofi	20251110	50	50.68	49.98	50.66	1712900	50.66	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251110	29.06	30.97	28.84	30.54	93548100	30.54	up	up	correct
SOHO.US	Sotherly Hotels Inc	20251110	2.15	2.17	2.15	2.16	541293	2.16	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20251110	17.15	17.3	17.06	17.15	29100	17.15
SOHON.US	Sotherly Hotels Inc	20251110	15.64	15.64	15.25	15.64	800	15.64
SOHOO.US	Sotherly Hotels Inc	20251110	17.5	17.59	17.47	17.58	5800	17.58	up	up	correct
SOHU.US	Sohu.com Limited	20251110	14.83	15.3	14.83	15.09	50098	15.09	up	up	correct
SONM.US	Sonim Technologies Inc	20251110	11.9	11.9	11.08	11.17	25800	11.17	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251110	5.04	5.138	4.41	4.46	537935	4.46	down	up	incorrect
SONO.US	Sonos Inc	20251110	16.49	17.04	16.4	16.66	1617131	16.66	up	down	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20251110	1.83	1.91	1.78	1.8	93300	1.8	down	up	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251110	4.37	4.5692	4.21	4.35	47686	4.35	down	up	incorrect
SOTK.US	Sono	20251110	4.5	4.655	4.41	4.41	21570	4.41	down	up	incorrect
SPCB.US	SuperCom Ltd	20251110	10.94	10.94	10.35	10.44	40675	10.44	down	up	incorrect
SPFI.US	South Plains Financial Inc	20251110	36.99	37.78	36.54	37.36	52200	37.2075	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20251110	43.15	43.19	43.13	43.17	306472	43.17	up	up	correct
SPOK.US	Spok Holdings Inc	20251110	13.46	13.5543	13.31	13.5	134818	13.184	up	up	correct
SPRB.US	Spruce Biosciences Inc	20251110	125.69	129	115.61	115.61	308427	115.61	down	down	correct
SPRO.US	Spero Therapeutics Inc	20251110	2.45	2.57	2.45	2.5	481910	2.5	up	up	correct
SPSC.US	SPS Commerce Inc	20251110	82.5	82.55	80.49	81.65	374110	81.65	down	down	correct
SPT.US	Sprout Social Inc	20251110	10.01	10.895	9.78	10.64	1735121	10.64	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251110	2.04	2.23	2.0383	2.11	327242	2.11	up	up	correct
SPWR.US	SunPower Corporation	20251110	1.64	1.76	1.64	1.69	2589473	1.69	up	up	correct
SQFT.US	Presidio Property Trust Inc	20251110	4.96	5.44	4.701	5.1	22448	5.1	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251110	15.22	15.364	15.22	15.334	1800	14.9485	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251110	23.46	23.89	22.63	22.71	2228000	22.71	down	down	correct
SRAX.US	SRAX Inc	20251110	0.0125	0.0128	0.0125	0.0126	533841	0.0126	up	up	correct
SRCE.US	1st Source Corporation	20251110	61.07	62.37	60.3615	61.21	55212	60.8524	up	up	correct
SRDX.US	Surmodics Inc	20251110	26.92	27.96	26	27.345	138316	27.345	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20251110	0.0075	0.01	0.0075	0.0075	2598408	0.0075
SRPT.US	Sarepta Therapeutics Inc	20251110	18.125	18.13	17.26	17.27	3452782	17.27	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251110	54.77	54.77	54.77	54.77	0	53.3191
SRRK.US	Scholar Rock Holding Corporation	20251110	29.04	30.13	28.79	29.37	1545424	29.37	up	up	correct
SRTS.US	Sensus Healthcare Inc	20251110	4.28	4.55	4.25	4.34	343586	4.34	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20251110	12	12.2809	11.66	11.8	15050	11.8	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20251110	0.0188	0.0188	0.012	0.0126	22838	0.0126	down	down	correct
SSB.US	South State Corporation	20251110	88.17	89.42	87.56	88.86	942400	88.3597	up	up	correct
SSBI.US	Summit State Bank	20251110	10.76	10.76	10.7	10.71	8434	10.71	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20251110	1.63	1.73	1.6	1.69	135200	1.69	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20251110	84.23	85.11	83.86	84.89	971900	84.3198	up	down	incorrect
SSP.US	The E.W. Scripps Company	20251110	2.56	2.84	2.515	2.82	1220540	2.82	up	down	incorrect
SSRM.US	SSR Mining Inc	20251110	21.01	21.37	20.61	20.82	3006903	20.82	down	down	correct
SSSS.US	SuRo Capital Corp	20251110	10.1	10.29	10.03	10.21	217600	9.9251	up	up	correct
SSTI.US	ShotSpotter Inc	20251110	8	8.38	7.86	8.2	114279	8.2	up	up	correct
SSYS.US	Stratasys Ltd	20251110	9.7	9.8112	9.38	9.6	603262	9.6	down	down	correct
STAA.US	STAAR Surgical Company	20251110	26.6	27.509	25.95	27.41	888805	27.41	up	up	correct
STAB.US	Statera Biopharma Inc	20251110	0.0002	0.0002	0.0002	0.0002	153322	0.0002
STBA.US	S&T Bancorp Inc	20251110	38.42	38.88	37.61	38.65	195027	37.9799	up	up	correct
STEP.US	StepStone Group Inc	20251110	61.84	63.35	61.31	62.13	649900	61.4836	up	up	correct
STGW.US	MDC Partners Inc	20251110	4.89	5.055	4.66	4.77	2339945	4.77	down	down	correct
STIM.US	Neuronetics Inc	20251110	2.35	2.35	2.09	2.14	2027399	2.14	down	down	correct
STKL.US	SunOpta Inc	20251110	4.02	4.2	3.93	3.94	1861674	3.94	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20251110	1.94	1.94	1.83	1.85	30952	1.85	down	down	correct
STLD.US	Steel Dynamics Inc	20251110	153	153.9	150.2197	152.43	1268424	151.9844	down	down	correct
STNE.US	StoneCo Ltd	20251110	17.185	17.515	17.06	17.14	5762687	17.14	down	down	correct
STOK.US	Stoke Therapeutics Inc	20251110	22.87	23.34	21.81	22.37	722700	22.37	down	down	correct
STRA.US	Strategic Education Inc	20251110	75.77	78.78	75.75	78.42	265059	77.8169	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251110	99.84	100.03	99.7	99.96	1214900	96.365	up	up	correct
STRL.US	Sterling Construction Company Inc	20251110	394.28	396.9999	379.5148	384.45	479733	384.45	down	down	correct
STRO.US	Sutro Biopharma Inc	20251110	0.8134	0.86	0.7931	0.8061	76202	8.061	down	down	correct
STRR.US	Star Equity Holdings Inc	20251110	10.06	10.13	10	10.13	8200	10.13	up	up	correct
STRRP.US	Star Equity Holdings Inc	20251110	9.584	9.75	9.584	9.75	700	9.2716	up	up	correct
STRS.US	Stratus Properties Inc	20251110	18.706	18.81	18.7	18.81	2523	18.81	up	up	correct
STRT.US	Strattec Security Corporation	20251110	68.56	70.98	66.5235	67.69	55532	67.69	down	down	correct
STTK.US	Shattuck Labs Inc	20251110	2	2.06	1.86	1.89	124800	1.89	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20251110	290.71	296	287.11	293.99	3971631	293.2207	up	down	incorrect
SUNS.US	SLR Senior Investment Corp	20251110	9.6	9.6	9.2	9.29	67800	9.0053	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20251110	46.08	46.5291	44.505	45.4	1094155	45.4	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20251110	2.42	2.71	2.42	2.7	85600	2.7	up	up	correct
SVA.US	Sinovac Biotech Ltd	20251110	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251110	2.01	2.02	1.87	1.91	1888507	1.9006	down	down	correct
SVRA.US	Savara Inc	20251110	4.01	4.11	3.945	4	874211	4	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251110	0.0525	0.0558	0.0525	0.0525	1175	0.0525
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251110	2.1	3.17	2.0935	3.06	6887915	3.06	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251110	0.21	0.455	0.2	0.35	584127	0.35	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20251110	8.79	8.84	8.55	8.61	431700	8.5042	down	down	correct
SWIM.US	Latham Group Inc	20251110	6.92	7.085	6.7	6.73	364531	6.73	down	down	correct
SWKH.US	SWK Holdings Corporation	20251110	16.41	16.64	16.41	16.64	3500	16.64	up	up	correct
SWKS.US	Skyworks Solutions Inc	20251110	70.69	70.7353	68.19	69.1	3298835	67.5118	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251110	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251110	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251110	1.39	1.42	1.36	1.42	1475	213	up	up	correct
SY.US	So	20251110	4.66	4.72	4.17	4.26	2540361	4.26	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20251110	67.33	67.895	66.06	67.37	144026	67.0583	up	up	correct
SYBX.US	Synlogic Inc	20251110	1.59	1.7302	1.52	1.62	109792	1.62	up	up	correct
SYNA.US	Synaptics Incorporated	20251110	67.66	68.92	67.0001	68.22	563538	68.22	up	up	correct
SYPR.US	Sypris Solutions Inc	20251110	2.06	2.14	2.0343	2.14	10369	2.14	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20251110	0.0005	0.0008	0.0005	0.0008	34389	0.0008	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20251110	10.32	10.32	10.32	10.32	200	10.32
TACO.US	Del Taco Restaurants Inc	20251110	10.185	10.19	10.18	10.19	29400	10.19	up	up	correct
TACT.US	TransAct Technologies Incorporated	20251110	4.26	4.4	4.04	4.32	56463	4.32	up	up	correct
TAIT.US	Taitron Components Incorporated	20251110	2.13	2.2262	2.12	2.16	17717	2.0724	up	up	correct
TAKMX.US	TAKMX	20251110	8.38	8.38	8.38	8.38	0	8.2182
TALK.US	Talkspace Inc	20251110	3.41	3.4825	3.35	3.38	1095056	3.38	down	down	correct
TALKW.US	Talkspace Inc	20251110	0.069	0.0694	0.0679	0.0694	9830	0.0694	up	up	correct
TANH.US	Tantech Holdings Ltd	20251110	1.14	1.1921	1.11	1.13	38445	1.13	down	down	correct
TAOP.US	Taoping Inc	20251110	2.24	2.47	2.22	2.34	16600	2.34	up	up	correct
TARA.US	Protara Therapeutics Inc	20251110	4.28	4.565	4.24	4.53	464168	4.53	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20251110	68.36	73.53	68.36	72.79	487500	72.79	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20251110	12.9	12.99	12.1	12.21	682119	12.21	down	down	correct
TATT.US	TAT Technologies Ltd	20251110	40.15	40.52	39.34	39.99	83400	39.99	down	down	correct
TAYD.US	Taylor Devices Inc	20251110	46.99	48.63	46.99	48.6	3500	48.6	up	up	correct
TBBK.US	The Bancorp Inc	20251110	62.47	63.44	61.695	62.44	453544	62.44	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251110	3.78	3.88	3.75	3.8	5616036	3.8	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20251110	0.099	0.1011	0.0972	0.101	12435	0.101	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251110	20.34	20.35	20.1	20.35	25100	19.9413	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20251110	0.011	0.011	0.011	0.011	0	0.011
TBPH.US	Theravance Biopharma Inc	20251110	14.97	15.16	14.69	15.08	339320	15.08	up	up	correct
TC.US	TuanChe ADR	20251110	19.66	19.66	17.57	18.5	11000	18.5	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251110	19.91	20.39	19.85	20.38	3300	20.38	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20251110	87.19	88.1757	86.61	86.9	427553	86.9	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20251110	21.23	21.475	21.08	21.37	25700	20.6735	up	up	correct
TCBK.US	TriCo Bancshares	20251110	45.11	45.45	44.69	45.17	64496	44.5017	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251110	15.91	15.91	15.91	15.91	1400	15.8305
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251110	36.87	37.59	36.73	37.4	50894	37.4	up	up	correct
TCCO.US	Technical Communications Corporation	20251110	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20251110	24.99	25.37	24.31	24.89	619774	24.89	down	down	correct
TCOM.US	Trip.com Group Limited	20251110	72.85	74.07	72.52	73.61	2592493	73.61	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20251110	5.73	5.738	5.595	5.67	635559	5.4285	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20251110	1.09	1.1299	1.02	1.09	1417658	1.09
TCX.US	Tucows Inc	20251110	20	21.01	20	21.01	17557	21.01	up	down	incorrect
TDAC.US	Trident Acquisitions Corp	20251110	10.41	10.45	10.41	10.45	500	10.45	up	down	incorrect
TDACU.US	Trident Acquisitions Corp	20251110	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251110	18.99	19.3	18.8804	19.2	59422	18.8418	up	down	incorrect
TDUP.US	ThredUp Inc	20251110	8	8.175	7.54	7.74	2237049	7.74	down	up	incorrect
TEAM.US	Atlassian Corporation Plc	20251110	157.545	160.4	154.48	159.13	2394371	159.13	up	down	incorrect
TECH.US	Bio	20251110	57.77	58.41	56.97	57.46	1840915	57.3055	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20251110	10.95	11.46	10.95	11.46	900	11.1503	up	down	incorrect
TELA.US	TELA Bio Inc	20251110	1.19	1.24	1.14	1.19	93462	1.19
TENB.US	Tenable Holdings Inc	20251110	27.82	28.08	27.57	28.06	1359505	28.06	up	up	correct
TENX.US	Tenax Therapeutics Inc	20251110	7.01	7.1	6.865	6.99	16108	6.99	down	down	correct
TER.US	Teradyne Inc	20251110	188.38	188.75	180.67	184.08	2954400	183.8641	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20251110	18.72	19.98	18.3	19.12	3375894	19.12	up	up	correct
TFC.US	PR	20251110	19.75	19.88	19.7465	19.87	48052	19.2699	up	up	correct
TFSL.US	TFS Financial Corporation	20251110	13.8	13.94	13.71	13.83	370417	13.5584	up	up	correct
TGLS.US	Tecnoglass Inc	20251110	50.38	50.43	46.88	46.89	565100	46.7536	down	up	incorrect
TGTX.US	TG Therapeutics Inc	20251110	32.3	32.39	29.8	30.3	4126066	30.3	down	up	incorrect
TH.US	Target Hospitality Corp	20251110	6.47	6.75	6.235	6.67	586036	6.67	up	down	incorrect
THFF.US	First Financial Corporation	20251110	56.2	57.45	55.22	56.94	78012	56.4123	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20251110	0.0001	0.0001	0.0001	0.0001	60670	0.0001
THRM.US	Gentherm Incorporated	20251110	36.37	37.09	35.97	36.75	138519	36.75	up	down	incorrect
THRY.US	Thryv Holdings Inc	20251110	6.37	6.45	6.235	6.31	1446385	6.31	down	up	incorrect
TIGO.US	Millicom International Cellular S.A	20251110	47.84	49.085	47.64	48.82	668600	48.1044	up	up	correct
TIGR.US	UP Fintech Holding Limited	20251110	10.5	10.675	10.4	10.62	2681359	10.62	up	up	correct
TIL.US	Instil Bio Inc	20251110	15.8	15.8	14.74	14.81	51197	14.81	down	down	correct
TILE.US	Interface Inc	20251110	26.02	26.615	25.69	26.15	443926	26.1312	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251110	24.24	24.24	24.24	24.24	0	24.24
TIPPX.US	Total Income + Real Estate Fund CL C	20251110	22.73	22.73	22.73	22.73	0	22.73
TIPRX.US	Totl In Rl Est A	20251110	24.75	24.75	24.75	24.75	0	24.75
TIPT.US	Tiptree Inc	20251110	18.64	19.17	18.4	19.1	328364	19.0404	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251110	25.54	25.54	25.54	25.54	0	25.2043
TIRX.US	Tian Ruixiang Holdings Ltd	20251110	0.855	0.87	0.85	0.8594	15022	0.8594	up	up	correct
TITN.US	Titan Machinery Inc	20251110	15.94	16.28	15.665	16.14	135834	16.14	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251110	2.26	2.355	2.21	2.26	47800	2.26
TKNO.US	Alpha Teknova Inc. Common Stock	20251110	4.84	4.86	4.525	4.61	217064	4.61	down	down	correct
TLF.US	Tandy Leather Factory Inc	20251110	2.95	2.955	2.9268	2.955	5876	1.7064	up	up	correct
TLIS.US	Talis Biomedical Corporation	20251110	1.6	1.6	1.6	1.6	2000	1.6
TLRY.US	Tilray Inc	20251110	1.29	1.33	1.27	1.31	4204953	13.1	up	up	correct
TLS.US	Telos Corporation	20251110	7.1	8.36	6.112	7.76	3817199	7.76	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20251110	1.76	1.81	1.72	1.75	95900	1.75	down	down	correct
TMC.US	TMC the metals company Inc	20251110	6.05	6.135	5.9	5.91	5322408	5.91	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20251110	4.43	4.81	3.55	3.56	2341251	3.56	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251110	1.28	1.28	1.02	1.03	125470	1.03	down	down	correct
TMDX.US	TransMedics Group Inc	20251110	122	125.565	120.21	122.39	639000	122.39	up	up	correct
TMUS.US	T	20251110	206.19	207.19	204.47	205.87	4079700	203.8748	down	up	incorrect
TNDM.US	Tandem Diabetes Care Inc	20251110	16.51	16.69	15.5	16.37	3312586	16.37	down	up	incorrect
TNGX.US	Bctg Acquisition Corp	20251110	8.06	8.13	7.715	7.93	2808019	7.93	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251110	17.23	17.3	16.36	16.84	517300	16.84	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251110	1.2	1.475	1.2	1.43	6444695	1.43	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20251110	3.61	3.6473	3.29	3.31	2892479	3.31	down	down	correct
TOIIW.US	The Oncology Institute Inc	20251110	0.13	0.1649	0.13	0.1649	7962	0.1649	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251110	0.8505	0.9	0.8505	0.87	3825	0.87	up	up	correct
TOPS.US	Top Ships Inc	20251110	6	6.09	5.86	5.92	5400	5.92	down	down	correct
TOUR.US	Tuniu Corporation	20251110	0.831	0.85	0.7913	0.7913	101000	0.7913	down	up	incorrect
TOWN.US	TowneBank	20251110	33.09	33.33	32.605	33.15	221813	32.8869	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20251110	9.53	10.3294	9.53	9.79	14581	9.79	up	down	incorrect
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251110	6.91	7.32	6.91	7.26	199478	7.26	up	up	correct
TREE.US	LendingTree Inc	20251110	52.95	54.17	51.68	53.52	253535	53.52	up	up	correct
TRIB.US	Trinity Biotech plc	20251110	0.95	0.97	0.9	0.94	22000	0.94	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20251110	20.45	20.578	20.411	20.578	5400	20.578	up	up	correct
TRIN.US	Trinity Capital Inc	20251110	14.69	14.84	14.62	14.72	1123235	13.9184	up	up	correct
TRIP.US	TripAdvisor Inc	20251110	15.585	15.73	15.3	15.33	2746150	15.33	down	down	correct
TRMB.US	Trimble Inc	20251110	79.54	80.33	79.09	79.7	1302791	79.7	up	up	correct
TRMD.US	TORM plc	20251110	22.882	23.56	22.87	23.48	584400	22.8437	up	up	correct
TRMK.US	Trustmark Corporation	20251110	38.32	38.56	37.895	38.32	255584	37.8696
TRNS.US	Transcat Inc	20251110	55.87	59.01	54.105	58.76	225644	58.76	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251110	2.36	2.41	2.21	2.24	1421600	2.24	down	down	correct
TROO.US	TROOPS Inc	20251110	1.21	1.25	1.21	1.24	16600	1.24	up	up	correct
TROW.US	T. Rowe Price Group Inc	20251110	103.34	103.75	101.5	103	1661707	101.753	down	down	correct
TRS.US	TriMas Corporation	20251110	31.39	32.75	30.94	31.58	676600	31.5468	up	up	correct
TRST.US	TrustCo Bank Corp NY	20251110	39.29	39.76	37.655	39.46	86152	38.7792	up	up	correct
TRTN.US	PE	20251110	19.35	19.48	19.25	19.4	2408	19.0439	up	up	correct
TRUE.US	TrueCar Inc	20251110	2.22	2.22	2.155	2.16	423413	2.16	down	up	incorrect
TRUP.US	Trupanion Inc	20251110	38.31	40.69	36.74	39.33	632695	39.33	up	down	incorrect
TRVG.US	trivago N.V	20251110	3.18	3.19	3.11	3.11	24213	3.11	down	up	incorrect
TRVI.US	Trevi Therapeutics Inc	20251110	11.15	11.87	10.99	11.67	1506642	11.67	up	down	incorrect
TRVN.US	Trevena Inc	20251110	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	20251110	26.84	27.6999	25.17	25.43	153243	25.43	down	up	incorrect
TSBK.US	Timberland Bancorp Inc	20251110	33.05	33.25	32.67	32.86	9264	32.3461	down	up	incorrect
TSCO.US	Tractor Supply Company	20251110	54.21	55.96	53.92	55.46	6493100	54.973	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20251110	87	99.82	86.52	98.1	5272995	98.1	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20251110	3.89	4	3.75	3.89	2527800	3.89
TSIFX.US	TSIFX	20251110	2.94	2.94	2.94	2.94	0	2.94
TSLA.US	Tesla Inc	20251110	439.6	449.67	433.36	445.23	76515900	445.23	up	up	correct
TTD.US	The Trade Desk Inc	20251110	44.05	44.87	42.01	43.26	23444561	43.26	down	down	correct
TTEC.US	TTEC Holdings Inc	20251110	2.83	2.83	2.5439	2.57	831128	2.57	down	down	correct
TTEK.US	Tetra Tech Inc	20251110	32.3	32.53	31.18	32.07	5187000	31.9585	down	down	correct
TTGT.US	TechTarget Inc	20251110	4.92	5.25	4.81	5.21	521900	5.21	up	up	correct
TTMI.US	TTM Technologies Inc	20251110	69.95	71.29	68.47	69.89	1766680	69.89	down	down	correct
TTOO.US	T2 Biosystems Inc	20251110	0.012	0.012	0.012	0.012	21800	0.012
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251110	6.3	6.37	6.21	6.33	171739	6.33	up	up	correct
TTWO.US	Take	20251110	231.97	237.015	229.1	234.06	3222603	234.06	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20251110	2	2.01	1.92	1.96	152213	1.96	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20251110	12	12	12	12	0	12
TVACW.US	Thayer Ventures Acquisition Corporation	20251110	1.4	1.45	1.39	1.39	93253	1.39	down	down	correct
TVTX.US	Travere Therapeutics Inc	20251110	32.6	34.61	32.31	34.38	1788760	34.38	up	up	correct
TW.US	Tradeweb Markets Inc	20251110	109.26	109.94	107.86	109.51	944700	109.265	up	up	correct
TWIN.US	Twin Disc Incorporated	20251110	16.61	16.83	16.355	16.47	95092	16.3902	down	down	correct
TWST.US	Twist Bioscience Corporation	20251110	31.11	32.05	30.79	30.96	1305523	30.96	down	down	correct
TXG.US	10x Genomics Inc	20251110	15.71	17.28	15.64	17.08	5046800	17.08	up	up	correct
TXMD.US	TherapeuticsMD Inc	20251110	1.39	1.45	1.29	1.35	64700	1.35	down	down	correct
TXN.US	Texas Instruments Incorporated	20251110	162	163.37	158.49	160.58	7677900	159.5387	down	down	correct
TXRH.US	Texas Roadhouse Inc	20251110	167.16	168.04	160.185	161.74	1297742	161.0965	down	down	correct
TYRA.US	Tyra Biosciences Inc	20251110	14.61	15.23	14.3	14.5	236844	14.5	down	down	correct
TZOO.US	Travelzoo	20251110	7.63	7.6788	7.42	7.54	98787	7.54	down	down	correct
UAL.US	United Airlines Holdings Inc	20251110	99.2	100.62	95.41	96.14	5975500	96.14	down	down	correct
UBCP.US	United Bancorp Inc	20251110	12.75	13.04	12.75	12.8094	1397	12.6348	up	down	incorrect
UBFO.US	United Security Bancshares	20251110	9.67	9.8	9.63	9.73	12059	9.6158	up	down	incorrect
UBOH.US	United Bancshares Inc	20251110	34.3111	34.3111	34.3111	34.3111	746	34.082
UBSI.US	United Bankshares Inc	20251110	36.55	36.83	36.19	36.63	497943	36.2779	up	up	correct
UCL.US	uCloudlink Group Inc	20251110	2.235	2.28	2.19	2.215	3200	2.215	down	up	incorrect
UCTT.US	Ultra Clean Holdings Inc	20251110	26.83	27.365	26.3981	27.01	361020	27.01	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20251110	5.21	5.2985	5.13	5.26	1740290	5.26	up	down	incorrect
UEIC.US	Universal Electronics Inc	20251110	3.36	3.4697	3.07	3.13	231155	3.13	down	up	incorrect
UFCS.US	United Fire Group Inc	20251110	35.25	36.695	35.12	36.26	139219	35.9089	up	up	correct
UFPI.US	UFP Industries Inc	20251110	92.37	92.44	91.24	91.47	411000	90.8069	down	down	correct
UFPT.US	UFP Technologies Inc	20251110	227	235.32	224.055	234.53	150480	234.53	up	up	correct
UG.US	United	20251110	6.35	6.55	6.3	6.3	2542	6.0797	down	down	correct
UGRO.US	urban	20251110	0.304	0.32	0.296	0.306	9500	7.65	up	up	correct
UHAL.US	AMERCO	20251110	53.12	53.14	51.99	52.46	163200	52.46	down	down	correct
UK.US	Ucommune International Ltd	20251110	0.875	0.875	0.85	0.875	7104	0.875
UKOMW.US	Ucommune International Ltd	20251110	0.0028	0.0071	0.0028	0.0051	146208	0.0051	up	up	correct
ULBI.US	Ultralife Corporation	20251110	6.82	6.82	6.17	6.24	100459	6.24	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20251110	4.04	4.14	3.78	3.81	4381019	3.81	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20251110	15.01	15.04	13.93	13.98	41200	13.8823	down	down	correct
ULTA.US	Ulta Beauty Inc	20251110	523.33	526.19	516.01	516.56	411100	516.56	down	down	correct
UMBF.US	UMB Financial Corporation	20251110	109.13	111.015	109.13	110.23	515814	109.814	up	up	correct
UNB.US	Union Bankshares Inc	20251110	23.57	23.57	23.24	23.24	1500	22.9051	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20251110	4.68	4.74	4.5	4.71	349300	4.71	up	up	correct
UNIT.US	Uniti Group Inc	20251110	6.61	6.815	6.52	6.53	2327768	6.53	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20251110	47.27	47.535	46.54	47.41	31325	47.1286	up	down	incorrect
UONE.US	Urban One Inc	20251110	1.25	1.26	1.18	1.2	2720	12	down	up	incorrect
UONEK.US	Urban One Inc	20251110	0.4979	0.5178	0.478	0.479	1334	4.79	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20251110	3.8	3.81	3.57	3.695	19876	3.695	down	down	correct
UPLD.US	Upland Software Inc	20251110	1.73	1.92	1.73	1.81	345860	1.81	up	up	correct
UPST.US	Upstart Holdings Inc	20251110	39.75	40.09	38.55	38.77	8373100	38.77	down	down	correct
UPWK.US	Upwork Inc	20251110	17.71	17.81	17.25	17.6	2564945	17.6	down	down	correct
URBN.US	Urban Outfitters Inc	20251110	64.29	65.55	61.55	62.02	2094400	62.02	down	down	correct
URGN.US	UroGen Pharma Ltd	20251110	23.24	24.89	22.62	23.13	2591539	23.13	down	down	correct
UROY.US	Uranium Royalty Corp	20251110	3.96	4.1026	3.835	3.89	3984065	3.89	down	up	incorrect
USAU.US	U.S. Gold Corp	20251110	15.67	16.03	15.51	15.64	267900	15.64	down	down	correct
USCB.US	US Century Bank	20251110	17.75	18.06	17.57	18.06	77898	17.8456	up	up	correct
USEG.US	U.S. Energy Corp	20251110	1.1	1.1	1.05	1.08	277889	1.08	down	down	correct
USIO.US	Usio Inc	20251110	1.46	1.49	1.45	1.45	22540	1.45	down	down	correct
USLM.US	United States Lime & Minerals Inc	20251110	117.58	120.24	116.5	119.35	45500	119.222	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20251110	21.64	21.64	21.64	21.64	0	21.0815
USQSX.US	USQ Core Real Estate Fund	20251110	21.77	21.77	21.77	21.77	0	21.77
UTHR.US	United Therapeutics Corporation	20251110	449.22	456.61	445.81	453.93	518512	453.93	up	up	correct
UTMD.US	Utah Medical Products Inc	20251110	57.8053	57.8053	56.935	57.28	4554	56.9711	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251110	0.001	0.001	0.001	0.001	0	0.001
UTSI.US	UTStarcom Holdings Corp	20251110	2.47	2.49	2.47	2.48	3200	2.48	up	up	correct
UVSP.US	Univest Financial Corporation	20251110	29.75	30.56	29.625	30.53	154549	30.3374	up	up	correct
UXIN.US	Uxin Limited	20251110	2.98	3.0588	2.9	2.92	40143	2.92	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20251110	38.79	40.2	38.79	39.795	11347	39.0901	up	up	correct
VALN.US	Valneva SE	20251110	8.7	9.0499	8.67	8.885	26451	8.885	up	up	correct
VALU.US	Value Line Inc	20251110	38.27	38.27	37.3858	37.4	2577	37.0821	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251110	0.01	0.01	0.0001	0.0001	147195	0.0001	down	down	correct
VBNK.US	VersaBank Common Shares	20251110	11.8	11.86	11.63	11.64	12554	11.6258	down	up	incorrect
VC.US	Visteon Corporation	20251110	106.95	108.6	106.95	107.22	311700	106.5071	up	up	correct
VCEL.US	Vericel Corporation	20251110	39.71	39.86	38.01	38.99	465591	38.99	down	down	correct
VCNX.US	Vaccinex Inc	20251110	0.46	0.46	0.38	0.38	1100	0.38	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20251110	28.87	28.87	28.87	28.87	0	27.9838
VCTR.US	Victory Capital Holdings Inc	20251110	61.99	62.37	60.91	61.245	371030	60.7693	down	down	correct
VCYT.US	Veracyte Inc	20251110	42.07	43.2601	41.73	42.35	769468	42.35	up	up	correct
VECO.US	Veeco Instruments Inc	20251110	31.03	31.68	30.62	31.06	551397	31.06	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251110	2.02	2.06	2	2.03	11100	2.03	up	up	correct
VELO.US	Velocity Acquisition Corp	20251110	4.91	5.2	4.7	4.9	539400	4.9	down	down	correct
VEON.US	VEON Ltd	20251110	49.18	51.5	48.15	50	321700	50	up	up	correct
VERA.US	Vera Therapeutics Inc	20251110	26	28.98	26	27.75	3350509	27.75	up	up	correct
VERB.US	Verb Technology Company Inc	20251110	3.42	3.45	3.22	3.22	290617	3.22	down	down	correct
VERI.US	Veritone Inc	20251110	5.87	5.89	5.165	5.37	6215739	5.37	down	down	correct
VERO.US	Venus Concept Inc	20251110	2.32	3.02	2.13	2.19	33718900	2.19	down	down	correct
VERU.US	Veru Inc	20251110	2.58	2.7	2.56	2.6	104519	2.6	up	up	correct
VERX.US	Vertex Inc	20251110	19.75	19.88	18.92	19.19	1639300	19.19	down	down	correct
VFF.US	Village Farms International Inc	20251110	3.41	3.69	3.24	3.46	7874503	3.46	up	up	correct
VFLEX.US	VFLEX	20251110	27.25	27.25	27.25	27.25	0	26.7763
VG.US	Vonage Holdings Corp	20251110	8.96	9.03	7.77	8.49	18881500	8.4665	down	down	correct
VIA.US	Via Renewables Inc	20251110	51.32	52.25	50.26	51.56	219300	51.56	up	up	correct
VIASP.US	Via Renewables Inc	20251110	25.526	25.526	25.5	25.5	700	24.8384	down	down	correct
VIAV.US	Viavi Solutions Inc	20251110	18.228	18.46	17.945	18.16	3789690	18.16	down	down	correct
VICR.US	Vicor Corporation	20251110	91.15	94.42	90.5	92.39	346455	92.39	up	up	correct
VINC.US	Vincerx Pharma Inc	20251110	0.0051	0.0051	0.0051	0.0051	1099	0.0051
VINP.US	Vinci Partners Investments Ltd	20251110	11.94	12.08	11.564	12	45700	11.8484	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20251110	3.16	3.27	2.72	2.83	1349339	2.83	down	down	correct
VIR.US	Vir Biotechnology Inc	20251110	5.3	5.415	5.22	5.37	1570414	5.37	up	up	correct
VIRC.US	Virco Mfg. Corporation	20251110	6.87	7.14	6.76	7.07	64021	7.0435	up	up	correct
VIRT.US	Virtu Financial Inc	20251110	35.64	36.165	35.41	35.95	951047	35.5034	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20251110	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251110	2.27	2.27	2.27	2.27	1300	2.27
VITL.US	Vital Farms Inc	20251110	34.95	35.198	32.44	32.97	1343300	32.97	down	down	correct
VIVE.US	Viveve Medical Inc	20251110	0.0001	0.0001	0.0001	0.0001	505634	0.0001
VKTX.US	Viking Therapeutics Inc	20251110	38.228	38.77	36.49	37.77	4018530	37.77	down	up	incorrect
VLGEA.US	Village Super Market Inc	20251110	32.65	33.15	32.16	32.88	27754	32.6496	up	down	incorrect
VLN.US	WT	20251110	0.0756	0.0756	0.0751	0.0756	2800	0.0756
VLY.US	Valley National Bancorp	20251110	11.1	11.19	11.02	11.02	6615500	10.9183	down	down	correct
VLYPO.US	Valley National Bancorp	20251110	24.94	25	24.77	25	7630	24.5105	up	up	correct
VLYPP.US	Valley National Bancorp	20251110	25.44	25.44	25.39	25.41	1297	24.8966	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20251110	1.24	1.36	1.24	1.34	4778	53.6	up	up	correct
VMD.US	Viemed Healthcare Inc	20251110	6.39	6.445	6.27	6.39	153000	6.39
VMEO.US	Vimeo Inc	20251110	7.82	7.83	7.82	7.82	1566700	7.82
VNDA.US	Vanda Pharmaceuticals Inc	20251110	4.45	4.49	4.4	4.42	340668	4.42	down	down	correct
VNET.US	21Vianet Group Inc	20251110	10.02	10.12	9.63	9.7	2947400	9.7	down	down	correct
VNO.US	PO	20251110	14.8	15.1699	14.74	15.11	100741	14.8257	up	up	correct
VNOM.US	Viper Energy Partners LP	20251110	37.85	37.87	37.25	37.71	1432094	36.698	down	down	correct
VOD.US	Vodafone Group Plc	20251110	11.57	11.71	11.5216	11.7	5154309	11.4517	up	up	correct
VOR.US	Vor Biopharma Inc	20251110	19.21	20	18.68	18.8	437000	18.8	down	down	correct
VRA.US	Vera Bradley Inc	20251110	2.38	2.41	2.34	2.35	96194	2.35	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20251110	1.38	1.45	1.27	1.3	99800	1.3	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251110	3.55	3.99	3.55	3.87	117470	3.87	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20251110	27.77	27.8799	27.23	27.65	1339901	27.65	down	down	correct
VREX.US	Varex Imaging Corporation	20251110	12.11	12.2	11.91	12.06	219030	12.06	down	down	correct
VRM.US	Vroom Inc	20251110	24.14	24.25	24.14	24.25	900	24.25	up	up	correct
VRME.US	VerifyMe Inc	20251110	0.8368	0.8794	0.826	0.849	89100	0.849	up	up	correct
VRNS.US	Varonis Systems Inc	20251110	34.36	34.86	33.72	34.44	1337200	34.44	up	down	incorrect
VRNT.US	Verint Systems Inc	20251110	20.29	20.32	20.29	20.32	866600	20.32	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20251110	0.021	0.021	0.021	0.021	5500	0.021
VRRM.US	Verra Mobility Corporation	20251110	22.81	23.36	22.525	23.06	1335200	23.06	up	down	incorrect
VRSK.US	Verisk Analytics Inc	20251110	211.95	213.6	209.35	212.94	1249038	212.4987	up	up	correct
VRSN.US	VeriSign Inc	20251110	242.96	247.97	242.11	247.65	741295	245.9728	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20251110	164.31	165.29	160.455	162.17	61979	159.8241	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251110	412.38	422.23	410.5	421.2	1494401	421.2	up	up	correct
VS.US	Versus Systems Inc	20251110	1.76	1.76	1.68	1.68	4800	1.68	down	down	correct
VSAT.US	Viasat Inc	20251110	41.89	43.59	36.49	36.98	4523400	36.98	down	up	incorrect
VSEC.US	VSE Corporation	20251110	177.69	179.805	176.55	177.73	154028	177.6449	up	down	incorrect
VSSYW.US	Versus Systems Inc	20251110	0.024	0.024	0.024	0.024	200	0.024
VSTA.US	Vasta Platform Limited	20251110	4.97	4.98	4.9302	4.97	6804	4.97
VSTM.US	Verastem Inc	20251110	8.28	8.42	8.08	8.25	1246100	8.25	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20251110	4.01	4.1	3.86	3.98	289900	3.98	down	down	correct
VTRS.US	Viatris Inc	20251110	10.14	10.19	9.99	10.17	9798900	10.0533	up	up	correct
VTSI.US	VirTra Inc	20251110	5.48	5.705	5.36	5.42	87403	5.42	down	down	correct
VTVT.US	vTv Therapeutics Inc	20251110	25.91	28.837	25.8	27.99	10000	27.99	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251110	9.01	9.5	8.69	9.24	2171084	9.24	up	up	correct
VUZI.US	Vuzix Corporation	20251110	2.97	3.02	2.73	2.75	1496338	2.75	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20251110	2.58	2.6	2.47	2.54	38000	2.54	down	down	correct
VVPR.US	VivoPower International PLC	20251110	3.38	3.64	3.28	3.59	344200	3.59	up	up	correct
VXRT.US	Vaxart Inc	20251110	0.41	0.43	0.39	0.4	833700	0.4	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20251110	4.23	4.39	4.17	4.26	557200	4.26	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20251110	0.35	0.37	0.347	0.363	1104900	0.363	up	up	correct
WABC.US	Westamerica Bancorporation	20251110	48.1	48.55	47.75	48.27	92778	47.831	up	up	correct
WAFD.US	Washington Federal Inc	20251110	30.14	30.52	30.02	30.38	417754	29.8717	up	up	correct
WAFDP.US	Washington Federal Inc	20251110	16.7	16.7	16.61	16.61	24800	16.3167	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20251110	1.73	1.83	1.673	1.77	3400	1.77	up	down	incorrect
WAL.US	PA	20251110	21.55	21.6	21.4	21.52	18076	21.2699	down	up	incorrect
WALD.US	Waldencast Acquisition Corp	20251110	1.84	1.84	1.76	1.79	49900	1.79	down	up	incorrect
WALDW.US	Waldencast Acquisition Corp	20251110	0.032	0.035	0.032	0.035	247	0.035	up	down	incorrect
WASH.US	Washington Trust Bancorp Inc	20251110	28.28	28.44	27.78	28.19	120437	27.6558	down	down	correct
WATT.US	Energous Corporation	20251110	7.27	7.67	7.21	7.5	31500	7.5	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251110	7.61	8.36	7.554	8.08	31200	8.08	up	up	correct
WB.US	Weibo Corporation	20251110	10.7	10.83	10.65	10.8	974000	10.8	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20251110	35.53	35.93	35.24	35.85	209700	35.85	up	up	correct
WDAY.US	Workday Inc	20251110	224.72	228.31	222.98	227.97	1998600	227.97	up	up	correct
WDC.US	Western Digital Corporation	20251110	169.97	176.23	169.32	174.22	11230700	173.9968	up	up	correct
WDFC.US	WD	20251110	198.37	199.72	196.28	198.01	101400	197.0287	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251110	1.84	1.84	1.84	1.84	0	1.84
WEN.US	The Wendy's Company	20251110	8.85	8.88	8.43	8.54	10718200	8.245	down	down	correct
WERN.US	Werner Enterprises Inc	20251110	26.25	26.25	25.23	25.35	1119779	25.2341	down	down	correct
WEYS.US	Weyco Group Inc	20251110	32.75	32.96	32.41	32.65	9325	32.3964	down	down	correct
WFC.US	PD	20251110	17.81	17.89	17.755	17.77	72160	17.2445	down	down	correct
WFCF.US	Where Food Comes From Inc	20251110	12.33	12.33	12.33	12.33	0	12.33
WFCPX.US	Wells Fargo & Co Non	20251110	17.19	17.19	17.19	17.19	0	16.8945
WFRD.US	Weatherford International plc Ordinary Shares	20251110	74.02	75.18	72.64	74.95	616300	74.7458	up	up	correct
WHF.US	WhiteHorse Finance Inc	20251110	6.66	6.87	6.39	6.75	611569	6.5153	up	up	correct
WHLM.US	Wilhelmina International Inc	20251110	2.5	3.01	2.5	3	1000	3	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251110	1.93	2.035	1.85	1.89	36450	11.34	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251110	35.688	35.688	35.01	35.33	4600	35.33	down	down	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251110	119.5	119.5	119.5	119.5	0	119.5
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251110	3.71	3.8	3.61	3.8	6000	3.8	up	up	correct
WILC.US	G. Willi	20251110	22.41	22.8	22.15	22.15	9900	22.15	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20251110	3.18	3.292	3.18	3.21	58400	3.21	up	up	correct
WINA.US	Winmark Corporation	20251110	422.33	430.91	414.455	429.27	71834	427.3602	up	up	correct
WING.US	Wingstop Inc	20251110	238.81	241.35	229.67	238	774500	237.3858	down	down	correct
WINT.US	Windtree Therapeutics Inc	20251110	0.08	0.08	0.06	0.08	474000	0.08
WINV.US	WinVest Acquisition Corp. Common Stock	20251110	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251110	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251110	136.72	137.62	129.777	131.35	1358500	131.35	down	down	correct
WKEY.US	WISeKey International Holding AG	20251110	14.76	15.75	13.79	14.17	1149379	14.17	down	down	correct
WKHS.US	Workhorse Group Inc	20251110	0.82	0.9	0.737	0.783	255608	9.396	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20251110	2.86	2.86	2.55	2.7	167800	2.7	down	up	incorrect
WLDN.US	Willdan Group Inc	20251110	94.46	96.22	92.15	94.17	375300	94.17	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20251110	120.7	123.98	120.01	121.62	45635	121.0087	up	down	incorrect
WMG.US	Warner Music Group Corp	20251110	30.22	30.245	29.67	29.8	1452796	29.4206	down	down	correct
WNEB.US	Western New England Bancorp Inc	20251110	11.89	11.933	11.76	11.82	25624	11.6912	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20251110	1.55	1.6661	1.49	1.6453	9647	1.6453	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20251110	3.21	3.22	3.09	3.14	1191700	3.14	down	down	correct
WORX.US	SCWorx Corp	20251110	0.27	0.3	0.27	0.286	4557800	0.286	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20251110	2	2.1	1.97	1.98	73100	1.98	down	down	correct
WRAP.US	Wrap Technologies Inc	20251110	2.16	2.234	2.13	2.14	122600	2.14	down	down	correct
WRLD.US	World Acceptance Corporation	20251110	133.54	137.36	119.01	133.42	67400	133.42	down	up	incorrect
WSBC.US	WesBanco Inc	20251110	30.92	31.51	30.9	31.28	474760	30.585	up	down	incorrect
WSBCP.US	WesBanco Inc	20251110	24.98	24.9899	24.98	24.985	19703	24.985	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20251110	15.33	15.47	15.23	15.4	31200	15.2614	up	down	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20251110	18.465	18.49	17.58	18.26	5435600	18.1355	down	up	incorrect
WSFS.US	WSFS Financial Corporation	20251110	54.42	55.23	54.11	54.84	293245	54.6998	up	up	correct
WTBA.US	West Bancorporation Inc	20251110	21.73	21.78	21.43	21.7	17792	21.492	down	down	correct
WTER.US	The Alkaline Water Company Inc	20251110	0.014	0.016	0.0117	0.012	300771	0.12	down	down	correct
WTFC.US	Wintrust Financial Corporation	20251110	130.77	132.95	130.3	131.61	488134	131.1513	up	up	correct
WTW.US	Weight Watchers International Inc	20251110	323.99	326.9	321.15	321.61	640481	320.723	down	down	correct
WVE.US	Wave Life Sciences Ltd	20251110	7.8	8.08	6.7229	7.05	3996118	7.05	down	down	correct
WVFC.US	WVS Financial Corp	20251110	12.6	12.6	12.6	12.6	1385	12.5166
WVVI.US	Willamette Valley Vineyards Inc	20251110	2.83	2.83	2.55	2.62	55600	2.62	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251110	3.2678	3.2678	3.2678	3.2678	179	3.0607
WW.US	WW International Inc	20251110	32.63	33.29	28.95	29	527000	29	down	down	correct
WWD.US	Woodward Inc	20251110	266.77	272.13	266.34	271.49	437332	270.9758	up	up	correct
WYNN.US	Wynn Resorts Limited	20251110	126.95	134.21	126.85	128.88	2400000	128.3332	up	up	correct
XAIR.US	Beyond Air Inc	20251110	1.76	1.84	1.74	1.74	473800	1.74	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20251110	2.62	2.77	2.595	2.65	91173	2.65	up	up	correct
XBIT.US	XBiotech Inc	20251110	2.34	2.49	2.3	2.45	100464	2.45	up	up	correct
XCAPX.US	ACAP Strategic Fund	20251110	29.46	29.46	29.46	29.46	0	29.46
XCUR.US	Exicure Inc	20251110	4	4.0738	3.8001	3.87	10135	3.87	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20251110	22.4	22.4	22.4	22.4	0	22.4
XEL.US	Xcel Energy Inc	20251110	80.92	81.17	79.98	80.4	5354222	79.7842	down	up	incorrect
XELA.US	Exela Technologies Inc	20251110	0.08	0.08	0.011	0.011	6900	0.011	down	down	correct
XELB.US	Xcel Brands Inc	20251110	1.05	1.11	1.05	1.0933	15013	1.0933	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20251110	38.44	39.025	37.91	38.41	432400	38.41	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20251110	7.54	7.75	7.22	7.72	3527300	7.72	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20251110	3.71	3.855	3.6	3.63	517900	3.63	down	down	correct
XGN.US	Exagen Inc	20251110	9.82	10.27	9.43	9.46	534200	9.46	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20251110	10.23	10.23	10.23	10.23	0	9.3228
XLO.US	Xilio Therapeutics Inc. Common Stock	20251110	0.83	0.839	0.756	0.805	1339900	0.805	down	up	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20251110	66.5	69.26	65.5	66.39	754300	66.39	down	up	incorrect
XNCR.US	Xencor Inc	20251110	14.34	14.34	13.57	13.74	959420	13.74	down	up	incorrect
XNET.US	Xunlei Limited	20251110	8.03	8.2	7.73	7.92	380600	7.92	down	down	correct
XOMA.US	XOMA Corporation	20251110	33.46	34.02	32.58	33.49	35000	33.49	up	up	correct
XOMAO.US	XOMA Corporation	20251110	25.37	25.42	25.368	25.42	1800	24.899	up	up	correct
XOMAP.US	XOMA Corporation	20251110	26.069	26.079	26.069	26.079	1000	25.5558	up	up	correct
XONE.US	The ExOne Company	20251110	49.54	49.56	49.54	49.55	60800	48.9224	up	up	correct
XOS.US	Xos Inc	20251110	2.42	2.45	2.38	2.42	23350	2.42
XOSWW.US	Xos Equity Warrants	20251110	0.0123	0.0123	0.0087	0.0101	50878	0.0101	down	down	correct
XP.US	XP Inc	20251110	18.88	19.1	18.72	18.92	4289700	18.7314	up	up	correct
XPEL.US	XPEL Inc	20251110	38.12	38.945	37.95	38.65	242300	38.65	up	up	correct
XPER.US	Xperi Holding Corporation	20251110	6.72	6.72	6.4	6.57	492600	6.57	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251110	5.63	5.63	5.63	5.63	0	5.4875
XRAY.US	DENTSPLY SIRONA Inc	20251110	11.21	11.254	10.92	11	5413926	10.8431	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251110	0.598	0.5984	0.5733	0.595	91909	0.595	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251110	3.08	3.09	2.96	3.03	2890800	2.9995	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251110	9.46	9.46	9.46	9.46	0	9.2015
XSICX.US	Voya Senior Income Fund Class	20251110	9.43	9.43	9.43	9.43	0	9.2348
XSIIX.US	ING Senior Incm Fd	20251110	9.41	9.41	9.41	9.41	0	9.1986
XSIWX.US	ING Senior Incm Fd	20251110	9.47	9.47	9.47	9.47	0	9.2571
XSLCX.US	Invesco Senior Loan Fund Class	20251110	5.63	5.63	5.63	5.63	0	5.4895
XTLB.US	XTL Biopharmaceuticals Ltd	20251110	1.0401	1.07	0.82	0.9431	267074	0.9431	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20251110	1.25	1.345	1.23	1.29	16373	19.35	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251110	1.792	1.984	1.68	1.696	594394	1.696	down	down	correct
YI.US	111 Inc	20251110	4	4.11	3.85	4.11	3200	4.11	up	up	correct
YJ.US	Yunji Inc	20251110	1.795	1.795	1.734	1.74	2800	1.74	down	down	correct
YORW.US	The York Water Company	20251110	32.02	32.32	31.69	31.95	69544	31.5051	down	down	correct
YQ.US	17 Education & Technology Group Inc	20251110	4.88	5.177	4.78	5.1	21700	5.1	up	up	correct
YTRA.US	Yatra Online Inc	20251110	1.44	1.6	1.44	1.57	174300	1.57	up	up	correct
Z.US	Zillow Group Inc	20251110	73.46	74.21	72.18	73.05	2141600	73.05	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20251110	264.75	264.97	256.6	260.63	658100	260.63	down	down	correct
ZCMD.US	Zhongchao Inc	20251110	0.66	0.68	0.66	0.661	788	5.288	up	up	correct
ZD.US	Ziff Davis Inc.	20251110	33.39	33.39	31.69	32.22	731300	32.22	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251110	1.35	1.35	1.25	1.338	7800	1.338	down	up	incorrect
ZEUS.US	Olympic Steel Inc	20251110	34.7	34.76	32.98	34.26	185909	34.119	down	up	incorrect
ZG.US	Zillow Group Inc	20251110	71	71.98	69.96	70.82	611700	70.82	down	up	incorrect
ZION.US	Zions Bancorporation National Association	20251110	52.47	53.06	51.97	52.61	1515599	51.7855	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20251110	21.455	21.611	21.09	21.3	10548	20.6909	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251110	11.9	11.9	11.9	11.9	0	11.9
ZJZZT.US	NASDAQ TEST STOCK	20251110	18.77	18.77	18.77	18.77	111612	18.77
ZKIN.US	ZK International Group Co. Ltd	20251110	2.79	2.87	2.61	2.73	11600	2.73	down	down	correct
ZLAB.US	Zai Lab Limited	20251110	22.23	22.23	21.25	21.89	1242900	21.89	down	down	correct
ZM.US	Zoom Video Communications Inc	20251110	81.9	83.665	81.86	83.16	2076000	83.16	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251110	1.31	1.345	1.29	1.32	378300	1.32	up	up	correct
ZS.US	Zscaler Inc	20251110	323.98	331.66	321.58	328.9	1027900	328.9	up	up	correct
ZUMZ.US	Zumiez Inc	20251110	21.97	22.38	21.805	22.17	132026	22.17	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20251110	12.15	31.96	12.065	31.96	125443	31.96	up	down	incorrect
ZWZZT.US	NASDAQ TEST STOCK	20251110	15.75	15.75	15.75	15.75	70081	15.75
ZYXI.US	Zynex Inc	20251110	1.03	1.19	1.03	1.18	185000	1.18	up	down	incorrect