CollectAI

close-nasdaq_stocks

2023/11/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20231107	6.19	6.19	6.19	6.19	0	6.19
AACG.US	ATA Creativity Global	20231107	0.92	1	0.92	0.96	1900	0.96	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20231107	10.66	10.7	10.65	10.65	12100	10.65	down	up	incorrect
AACIU.US	Armada Acquisition Corp. I Unit	20231107	10.7	10.7	10.7	10.7	0	10.7
AACIW.US	Armada Acquisition Corp. I Warrant	20231107	0.0646	0.0646	0.0501	0.0504	13933	0.0504	down	down	correct
AADI.US	Aadi Bioscience Inc	20231107	4.81	4.86	4.72	4.82	40400	4.82	up	up	correct
AAIDX.US	AAIDX	20231107	19.7	19.7	19.7	19.7	0	19.7
AAL.US	American Airlines Group Inc	20231107	11.72	11.84	11.61	11.75	27819600	11.75	up	up	correct
AAME.US	Atlantic American Corporation	20231107	1.84	1.84	1.72	1.72	5100	1.72	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20231107	9.7	10.26	9.33	9.89	1634300	9.89	up	down	incorrect
AAON.US	AAON Inc	20231107	59	61.91	58.34	58.82	770600	58.82	down	down	correct
AAPL.US	Apple Inc	20231107	179.18	182.44	178.97	181.82	70530000	181.5808	up	up	correct
AATC.US	Image Sensing Systems Inc	20231107	5.66	5.66	5.66	5.66	400	5.66
ABCB.US	Ameris Bancorp	20231107	41.17	41.29	40.47	40.68	446800	40.68	down	up	incorrect
ABCL.US	AbCellera Biologics Inc	20231107	4.44	4.525	4.385	4.4	1195567	4.4	down	down	correct
ABCM.US	Abcam plc	20231107	23.28	23.33	23.1	23.2	12539700	23.2	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20231107	4.48	4.66	4.36	4.4	37000	4.4	down	down	correct
ABIO.US	ARCA biopharma Inc	20231107	1.81	1.91	1.76	1.84	19900	1.84	up	down	incorrect
ABNB.US	Airbnb Inc	20231107	118.25	122.18	118.1	121.08	5163900	121.08	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20231107	2.07	2.145	2.02	2.09	540200	2.09	up	up	correct
ABR.US	PF	20231107	17.8	18	17.6	17.6	4809	17.6	down	down	correct
ABSI.US	Absci Corporation Common Stock	20231107	1.37	1.425	1.32	1.4	192300	1.4	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20231107	1.81	1.86	1.71	1.85	678500	1.85	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20231107	1.07	1.13	1.03	1.12	363000	1.12	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20231107	23.99	24.05	23.34	23.5	1677400	23.5	down	up	incorrect
ACAH.US	Atlantic Coastal Acquisition Corp	20231107	10.61	10.61	10.52	10.52	3000	10.52	down	down	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20231107	11.15	11.15	10.75	10.8	1600	10.8	down	down	correct
ACAHW.US	Atlantic Coastal Acquisition Corp	20231107	0.0191	0.021	0.0191	0.0191	252862	0.0191
ACB.US	Aurora Cannabis Inc	20231107	0.472	0.4869	0.4562	0.4752	4185614	0.4752	up	down	incorrect
ACBAU.US	Ace Global Business Acquisition Limited	20231107	12.035	12.035	12.035	12.035	0	12.035
ACCD.US	Accolade Inc	20231107	7.09	7.33	6.98	7.26	340700	7.26	up	up	correct
ACER.US	Acer Therapeutics Inc	20231107	0.839	0.8751	0.8302	0.8703	36027	0.8703	up	up	correct
ACET.US	Adicet Bio Inc	20231107	1.41	1.46	1.3	1.315	291800	1.315	down	down	correct
ACGL.US	Arch Capital Group Ltd	20231107	85.15	85.58	84.93	85.41	1647800	85.41	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20231107	18.29	18.439	18.17	18.37	12500	18.37	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20231107	21.5	21.58	21.37	21.56	12800	21.56	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20231107	73.43	74.5	72.97	74.29	514600	74.29	up	down	incorrect
ACHL.US	Achilles Therapeutics plc	20231107	0.898	0.9199	0.8265	0.8265	86701	0.8265	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20231107	4.3	4.42	4.16	4.16	18900	4.16	down	down	correct
ACIU.US	AC Immune SA	20231107	2.665	2.72	2.65	2.72	17000	2.72	up	up	correct
ACIW.US	ACI Worldwide Inc	20231107	24.02	24.81	24.02	24.59	583151	24.59	up	up	correct
ACLS.US	Axcelis Technologies Inc	20231107	128.75	129.84	127.2	129.43	502100	129.43	up	up	correct
ACMR.US	ACM Research Inc	20231107	13.1	15.98	12.95	15.8	2107600	15.8	up	down	incorrect
ACNB.US	ACNB Corporation	20231107	34.31	34.84	34.31	34.84	5700	34.84	up	down	incorrect
ACOR.US	Acorda Therapeutics Inc	20231107	9.98	10.08	9.98	10.02	1600	10.02	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20231107	5.48	5.64	5.32	5.42	1171700	5.42	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20231107	0.56	0.56	0.51	0.52	92800	0.52	down	down	correct
ACST.US	Acasti Pharma Inc	20231107	2.49	2.58	2.41	2.47	16100	2.47	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20231107	27.8	27.91	27.56	27.71	209300	27.71	down	down	correct
ACTG.US	Acacia Research Corporation	20231107	3.72	3.73	3.66	3.69	124500	3.69	down	up	incorrect
ACVA.US	ACV Auctions Inc	20231107	13.43	14.64	13.05	14.16	1925800	14.16	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20231107	3.3	3.7	3.23	3.7	221200	3.7	up	up	correct
ADAG.US	Adagene Inc	20231107	1.36	1.38	1.35	1.35	1800	1.35	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20231107	0.596	0.6	0.55	0.596	215500	0.596
ADBE.US	Adobe Inc	20231107	568.81	589	568.81	585.2	3993600	585.2	up	up	correct
ADC.US	PA	20231107	17.43	17.47	17.18	17.23	25459	17.23	down	down	correct
ADES.US	Advanced Emissions Solutions Inc	20231107	1.81	1.86	1.75	1.84	51500	1.84	up	up	correct
ADI.US	Analog Devices Inc	20231107	167.57	169.12	166.94	168.11	2537400	168.11	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20231107	2.07	2.36	2.07	2.27	5400	2.27	up	up	correct
ADMA.US	ADMA Biologics Inc	20231107	3.66	3.72	3.63	3.69	2142400	3.69	up	down	incorrect
ADMP.US	Adamis Pharmaceuticals Corporation	20231107	0.51	0.54	0.5049	0.5049	103794	0.5049	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20231107	0.52	0.525	0.47	0.485	182000	0.485	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20231107	0.045	0.055	0.041	0.042	37796	0.042	down	up	incorrect
ADOC.US	Edoc Acquisition Corp	20231107	11.77	11.77	11.77	11.77	154	11.77
ADOCR.US	Edoc Acquisition Corp	20231107	0.1	0.1	0.09	0.09	0	0.09	down	down	correct
ADOCW.US	Edoc Acquisition Corp	20231107	0.03	0.03	0.03	0.03	519	0.03
ADP.US	Automatic Data Processing Inc	20231107	221.02	223.41	219.21	222.25	1668400	222.25	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20231107	4.75	4.92	4.63	4.82	1723400	4.82	up	up	correct
ADSK.US	Autodesk Inc	20231107	204.02	206.7495	202.79	205.31	910266	205.31	up	up	correct
ADTN.US	ADTRAN Inc	20231107	5.32	5.63	5.08	5.39	4545900	5.39	up	up	correct
ADTX.US	Aditxt Inc	20231107	6.18	6.291	5.82	5.95	43300	5.95	down	down	correct
ADUS.US	Addus HomeCare Corporation	20231107	84.63	85.17	83.55	83.75	55500	83.75	down	down	correct
ADV.US	Advantage Solutions Inc	20231107	2.25	2.34	2.03	2.05	1211800	2.05	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20231107	0.98	1.05	0.898	0.91	187600	0.91	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20231107	6.37	6.39	5.15	5.55	6300	5.55	down	down	correct
ADXS.US	Advaxis Inc	20231107	0.9	0.9	0.9	0.9	429	0.9
AEAEU.US	AltEnergy Acquisition Corp. Unit	20231107	10.86	10.86	10.86	10.86	0	10.86
AEHL.US	Antelope Enterprise Holdings Limited	20231107	1.92	1.92	1.83	1.83	1700	1.83	down	down	correct
AEHR.US	Aehr Test Systems	20231107	23.06	24.32	22.64	23.95	745100	23.95	up	up	correct
AEI.US	Alset EHome International Inc	20231107	1.3	1.3	1.28	1.28	4000	1.28	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20231107	89.17	89.24	86.93	87.54	254200	87.54	down	down	correct
AEL.US	PB	20231107	23.84	23.85	23.6201	23.75	5774	23.75	down	down	correct
AEMD.US	Aethlon Medical Inc	20231107	1.89	1.94	1.87	1.94	9000	1.94	up	down	incorrect
AEP.US	American Electric Power Company Inc	20231107	79.19	79.72	78.68	78.85	3786900	77.9621	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20231107	0.27	0.29	0.27	0.27	14900	0.27
AEYE.US	AudioEye Inc	20231107	4.53	4.72	4.4	4.57	22100	4.57	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20231107	1.59	1.59	1.5	1.56	1100	1.56	down	down	correct
AFBI.US	Affinity Bancshares Inc	20231107	14.01	14.24	14.01	14.06	2646	14.06	up	up	correct
AFCG.US	AFC Gamma Inc	20231107	10.87	11.17	10.81	11	129600	11	up	up	correct
AFIB.US	Acutus Medical Inc	20231107	0.627	0.627	0.56	0.56	42300	0.56	down	down	correct
AFMD.US	Affimed N.V	20231107	0.413	0.413	0.361	0.383	440500	0.383	down	down	correct
AFRM.US	Affirm Holdings Inc	20231107	21.71	22.38	21.06	22.09	10337300	22.09	up	up	correct
AFYA.US	Afya Limited	20231107	17.15	17.59	16.92	17.49	120100	17.49	up	up	correct
AGBA.US	AGBA Acquisition Limited	20231107	0.499	0.5	0.465	0.474	24700	0.474	down	down	correct
AGBAW.US	AGBA Acquisition Limited	20231107	0.0115	0.0115	0.0112	0.0112	6137	0.0112	down	down	correct
AGEN.US	Agenus Inc	20231107	0.8	0.87	0.8	0.82	12796400	0.82	up	up	correct
AGFY.US	Agrify Corporation	20231107	1.85	1.86	1.62	1.62	16400	1.62	down	down	correct
AGIL.US	AgileThought Inc	20231107	0.112	0.112	0.103	0.11	303100	0.11	down	down	correct
AGILW.US	AgileThought Inc	20231107	0.004	0.0042	0.003	0.003	10046	0.003	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20231107	22.5	23.38	22.35	23.24	592300	23.24	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20231107	10.58	10.58	9.95	10.06	5200	10.06	down	down	correct
AGMH.US	AGM Group Holdings Inc	20231107	1.567	1.567	1.567	1.567	300	1.567
AGNC.US	AGNC Investment Corp	20231107	8.32	8.48	8.22	8.46	15043600	8.46	up	up	correct
AGNCM.US	AGNC Investment Corp	20231107	22.5	22.67	22.37	22.67	20200	22.67	up	up	correct
AGNCN.US	AGNC Investment Corp	20231107	25.04	25.04	24.852	25.03	15500	25.03	down	down	correct
AGNCO.US	AGNC Investment Corp	20231107	22.5	22.54	22.33	22.47	21700	22.47	down	down	correct
AGNCP.US	AGNC Investment Corp.	20231107	20.58	20.75	20.58	20.7	31400	20.7	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20231107	1.5	1.8	1.4	1.59	1018000	1.59	up	up	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20231107	0.0101	0.015	0.0101	0.014	5196	0.014	up	up	correct
AGRX.US	Agile Therapeutics Inc	20231107	1.91	2.079	1.91	2.01	14600	2.01	up	up	correct
AGYS.US	Agilysys Inc	20231107	88.16	89.74	87.01	87.1	132300	87.1	down	down	correct
AHCO.US	AdaptHealth Corp	20231107	8.02	8.11	6.97	7.69	1929100	7.69	down	up	incorrect
AIH.US	Aesthetic Medical International Holdings Group Limited	20231107	0.659	0.675	0.63	0.634	11000	0.634	down	up	incorrect
AIHS.US	Senmiao Technology Limited	20231107	0.275	0.28	0.26	0.268	5700	0.268	down	down	correct
AIP.US	Arteris Inc. Common Stock	20231107	6.42	6.71	6.18	6.66	410200	6.66	up	up	correct
AIRG.US	Airgain Inc	20231107	3.02	3.265	3.02	3.06	18600	3.06	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20231107	6.48	6.48	6.29	6.32	26400	6.32	down	down	correct
AIRT.US	Air T Inc	20231107	23.65	23.85	23.6	23.85	2800	23.85	up	up	correct
AIRTP.US	Air T Inc	20231107	20	20	20	20	400	20
AKAM.US	Akamai Technologies Inc	20231107	109.5	111.32	108.75	108.86	3233200	108.86	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20231107	1.01	1.16	0.99	1.09	2739100	1.09	up	down	incorrect
AKRO.US	Akero Therapeutics Inc	20231107	14.32	15.58	14.21	15.57	1598600	15.57	up	up	correct
AKTS.US	Akoustis Technologies Inc	20231107	0.587	0.607	0.56	0.563	352900	0.563	down	up	incorrect
AKTX.US	Akari Therapeutics Plc	20231107	3.63	3.63	3.61	3.61	700	3.61	down	down	correct
AKU.US	Akumin Inc	20231107	0.315	0.33	0.315	0.33	124549	0.33	up	up	correct
AKYA.US	Akoya Biosciences Inc	20231107	3.77	3.9	3.606	3.79	112600	3.79	up	up	correct
ALCO.US	Alico Inc	20231107	25.61	25.82	25.34	25.67	9000	25.67	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20231107	2.28	2.77	2.26	2.77	3851200	2.77	up	up	correct
ALEC.US	Alector Inc	20231107	5.47	5.78	5.47	5.75	354400	5.75	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20231107	26	26.86	26	26.16	1421700	26.16	up	up	correct
ALGN.US	Align Technology Inc	20231107	198.07	199.65	196.02	197.52	1221050	197.52	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20231107	0.799	0.8	0.719	0.736	46300	0.736	down	down	correct
ALGT.US	Allegiant Travel Company	20231107	61.7	62.7	61.07	61.47	303800	61.47	down	down	correct
ALHC.US	Alignment Healthcare Inc	20231107	5.81	6.2	5.78	6.18	590900	6.18	up	up	correct
ALIM.US	Alimera Sciences Inc	20231107	3.311	3.49	3.311	3.4	19900	3.4	up	up	correct
ALKS.US	Alkermes plc	20231107	25.06	25.52	24.93	25.25	1295100	25.25	up	up	correct
ALKT.US	Alkami Technology Inc	20231107	20.65	21.47	20.61	21.36	452500	21.36	up	up	correct
ALLK.US	Allakos Inc	20231107	2.07	2.09	1.97	2.07	425900	2.07
ALLO.US	Allogene Therapeutics Inc	20231107	3.16	3.28	3.08	3.28	2186300	3.28	up	up	correct
ALLT.US	Allot Ltd	20231107	1.48	1.52	1.45	1.51	117400	1.51	up	down	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20231107	168.92	173	167.57	170.2	1004400	170.2	up	up	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20231107	10.9	10.9	10.9	10.9	0	10.9
ALOT.US	AstroNova Inc	20231107	13.52	13.85	13.5	13.5	3300	13.5	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20231107	11.97	12.85	11.951	12.59	2860800	12.59	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20231107	1.02	1.09	1	1.07	134300	1.07	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20231107	52.36	52.5	51.77	52.41	438500	52.41	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20231107	1.53	1.531	1.45	1.47	75800	1.47	down	down	correct
ALRS.US	Alerus Financial Corporation	20231107	18	18	17.74	17.86	41000	17.86	down	down	correct
ALT.US	Altimmune Inc	20231107	2.76	2.76	2.5	2.7	1635500	2.7	down	down	correct
ALTO.US	Alto Ingredients Inc	20231107	2.19	2.4	1.88	1.93	16784900	1.93	down	down	correct
ALTR.US	Altair Engineering Inc	20231107	66.98	69.035	66.51	68.45	584300	68.45	up	up	correct
ALTU.US	Altitude Acquisition Corp	20231107	10.16	10.16	10.15	10.15	800	10.15	down	up	incorrect
ALTUU.US	Altitude Acquisition Corp	20231107	10.15	10.15	10.15	10.15	0	10.15
ALTUW.US	Altitude Acquisition Corp	20231107	0.022	0.05	0.022	0.03	49900	0.03	up	up	correct
ALVR.US	AlloVir Inc	20231107	1.63	1.73	1.625	1.68	900100	1.68	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20231107	9.11	9.28	8.71	9.12	302700	9.12	up	down	incorrect
ALYA.US	Alithya Group Inc	20231107	1.4	1.4	1.32	1.32	40100	1.32	down	up	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20231107	1.76	1.809	1.668	1.72	19800	1.72	down	down	correct
AMAL.US	Amalgamated Financial Corp	20231107	19.34	19.52	19.13	19.37	71000	19.37	up	up	correct
AMAT.US	Applied Materials Inc	20231107	140	141.92	139.69	141.74	4886905	141.74	up	up	correct
AMBA.US	Ambarella Inc	20231107	49.04	50.51	49.04	49.94	365400	49.94	up	up	correct
AMCX.US	AMC Networks Inc	20231107	14.5	14.5	13.9	14.07	281500	14.07	down	down	correct
AMD.US	Advanced Micro Devices Inc	20231107	111.86	114.65	111.22	113.45	50550152	113.45	up	down	incorrect
AMED.US	Amedisys Inc	20231107	92.2	92.72	92.1	92.33	205500	92.33	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20231107	29.33	29.91	28.87	29.39	164500	29.39	up	down	incorrect
AMGN.US	Amgen Inc	20231107	272.97	274	269.38	271.11	2526500	271.11	down	down	correct
AMKR.US	Amkor Technology Inc	20231107	23.44	23.54	23.02	23.39	558100	23.39	down	up	incorrect
AMNB.US	American National Bankshares Inc	20231107	41.24	41.9	40.71	40.84	31100	40.84	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20231107	1.75	1.76	1.734	1.74	14000	1.74	down	down	correct
AMPGW.US	AmpliTech Group Inc	20231107	0.236	0.236	0.236	0.236	0	0.236
AMPH.US	Amphastar Pharmaceuticals Inc	20231107	46.89	47.34	45.99	46.01	224900	46.01	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20231107	10.46	11.28	10.45	11.15	860800	11.15	up	down	incorrect
AMRK.US	A	20231107	27.24	27.28	25.616	26.35	457300	26.35	down	down	correct
AMRN.US	Amarin Corporation plc	20231107	0.77	0.78	0.75	0.78	991000	0.78	up	up	correct
AMSC.US	American Superconductor Corporation	20231107	7.64	8.11	7.37	8.1	470000	8.1	up	up	correct
AMSF.US	AMERISAFE Inc	20231107	51.43	51.43	50.6	50.95	63400	50.95	down	down	correct
AMST.US	Amesite Inc	20231107	2.18	2.37	2.16	2.37	4000	2.37	up	up	correct
AMSWA.US	American Software Inc	20231107	11.05	11.19	10.98	11.08	397500	11.08	up	up	correct
AMTB.US	Amerant Bancorp Inc	20231107	19.58	19.7	19.1	19.41	44500	19.41	down	down	correct
AMTI.US	Applied Molecular Transport Inc	20231107	0.166	0.173	0.16	0.17	209300	0.17	up	up	correct
AMTX.US	Aemetis Inc	20231107	4.81	5	4.62	4.65	485800	4.65	down	down	correct
AMWD.US	American Woodmark Corporation	20231107	71.84	73.26	71.55	73.08	71000	73.08	up	up	correct
AMZN.US	Amazon.com Inc	20231107	140.55	143.37	140.5	142.71	53553500	142.71	up	up	correct
ANAB.US	AnaptysBio Inc	20231107	16.85	17.04	16.45	16.52	198900	16.52	down	down	correct
ANDE.US	The Andersons Inc	20231107	53.22	53.22	51.93	52.09	184800	52.09	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20231107	2.01	2.32	2.01	2.01	7400	2.01
ANGI.US	Angi Inc	20231107	1.69	1.76	1.63	1.66	4909800	1.66	down	down	correct
ANGO.US	AngioDynamics Inc	20231107	6.67	6.72	6.55	6.6	297400	6.6	down	down	correct
ANIK.US	Anika Therapeutics Inc	20231107	21.07	21.39	20.05	20.99	118000	20.99	down	up	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20231107	62.95	64.25	62.875	63.64	133547	63.64	up	up	correct
ANIX.US	Anixa Biosciences Inc	20231107	3.25	3.43	3	3.05	110700	3.05	down	down	correct
ANNX.US	Annexon Inc	20231107	2.17	2.365	2.09	2.305	202400	2.305	up	up	correct
ANSS.US	ANSYS Inc	20231107	284.16	285.37	280.78	281.8	523697	281.8	down	down	correct
ANTE.US	AirNet Technology Inc	20231107	0.73	0.73	0.72	0.72	700	0.72	down	down	correct
ANY.US	Sphere 3D Corp	20231107	0.96	1.05	0.94	1.03	134500	1.03	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20231107	24.79	24.79	21.25	21.53	394300	21.53	down	down	correct
AOUT.US	American Outdoor Brands Inc	20231107	9.07	9.21	8.56	8.56	16400	8.56	down	down	correct
APA.US	APA Corporation	20231107	38.52	38.65	37.45	38.08	3994700	38.08	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20231107	10.93	10.93	10.93	10.93	0	10.93
APACW.US	StoneBridge Acquisition Corporation Warrant	20231107	0.0209	0.0223	0.0157	0.0157	39360	0.0157	down	down	correct
APDN.US	Applied DNA Sciences Inc	20231107	0.95	1.1	0.92	0.96	110600	0.96	up	up	correct
APEI.US	American Public Education Inc	20231107	4.59	4.7	4.3	4.3	36500	4.3	down	down	correct
API.US	Agora Inc	20231107	3.08	3.17	3.02	3.08	245500	3.08
APLS.US	Apellis Pharmaceuticals Inc	20231107	46.06	47.75	45.229	47.3	1742100	47.3	up	up	correct
APLT.US	Applied Therapeutics Inc	20231107	2.36	2.46	2.28	2.46	319200	2.46	up	up	correct
APM.US	Aptorum Group Limited	20231107	1.55	1.6	1.52	1.52	2500	1.52	down	up	incorrect
APOG.US	Apogee Enterprises Inc	20231107	44.46	44.83	44.17	44.67	89900	44.67	up	up	correct
APP.US	AppLovin Corporation	20231107	40	41.5	39.665	40.89	5125600	40.89	up	up	correct
APPF.US	AppFolio Inc	20231107	199.95	202.51	197.07	198.03	272200	198.03	down	down	correct
APPN.US	Appian Corporation	20231107	39.14	40.44	37.85	38.25	769000	38.25	down	down	correct
APPS.US	Digital Turbine Inc	20231107	5.05	5.23	4.97	5.13	1352300	5.13	up	down	incorrect
APRE.US	Aprea Therapeutics Inc	20231107	4.2	4.394	4.07	4.11	1600	4.11	down	down	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20231107	10.66	10.66	10.66	10.66	0	10.66
APTO.US	Aptose Biosciences Inc	20231107	3.05	3.1	2.98	3.06	22900	3.06	up	up	correct
APTX.US	Aptinyx Inc	20231107	0.062	0.062	0.056	0.0585	8334	0.0585	down	up	incorrect
APVO.US	Aptevo Therapeutics Inc	20231107	0.223	0.237	0.207	0.22	704900	0.22	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20231107	1.3	1.39	1.28	1.3	2700	1.3
APYX.US	Apyx Medical Corporation	20231107	2.56	3	2.51	2.55	120900	2.55	down	up	incorrect
AQB.US	AquaBounty Technologies Inc	20231107	2.82	3.04	2.74	2.96	67500	2.96	up	up	correct
AQMS.US	Aqua Metals Inc	20231107	0.93	0.93	0.86	0.886	154500	0.886	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20231107	1.66	1.74	1.58	1.71	226300	1.71	up	up	correct
ARAV.US	Aravive Inc	20231107	0.15	0.15	0.14	0.146	1241700	0.146	down	down	correct
ARAY.US	Accuray Incorporated	20231107	2.7	2.74	2.61	2.73	360000	2.73	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20231107	2.1	2.155	1.96	2.05	47700	2.05	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20231107	0.2376	0.2405	0.2376	0.24	16883	0.24	up	down	incorrect
ARBK.US	Argo Blockchain plc American Depositary Shares	20231107	1.15	1.19	1.11	1.17	92400	1.17	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20231107	6.46	6.55	6.37	6.53	6100	6.53	up	up	correct
ARCB.US	ArcBest Corporation	20231107	116.61	119.24	115.79	116.89	242900	116.89	up	up	correct
ARCC.US	Ares Capital Corporation	20231107	19.62	19.62	19.43	19.51	1502500	19.51	down	down	correct
ARCE.US	Arco Platform Limited	20231107	13.87	13.87	13.84	13.86	125700	13.86	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20231107	18.44	19.9	18.37	19.59	389800	19.59	up	down	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20231107	0.061	0.096	0.061	0.071	40138	0.071	up	up	correct
ARDX.US	Ardelyx Inc	20231107	4.01	4.12	3.98	4.07	4681000	4.07	up	up	correct
AREC.US	American Resources Corporation	20231107	1.39	1.43	1.32	1.35	228300	1.35	down	down	correct
ARGO.US	PA	20231107	22.51	22.9499	22.51	22.94	3261	22.94	up	up	correct
ARGX.US	argenx SE	20231107	491.49	498.54	490.17	497.3	130553	497.3	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20231107	8.82	9.07	8.729	9.05	724100	9.05	up	down	incorrect
ARIZU.US	Arisz Acquisition Corp. Unit	20231107	10.7	10.7	10.7	10.7	0	10.7
ARKO.US	Arko Corp	20231107	8.15	8.15	7.07	7.42	597800	7.42	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20231107	15.15	15.16	14.91	14.91	10000	14.91	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20231107	22.21	22.42	21.25	21.54	689600	21.54	down	down	correct
AROW.US	Arrow Financial Corporation	20231107	23.64	23.89	23.36	23.64	45700	23.64
ARQQ.US	Arqit Quantum Inc	20231107	0.515	0.537	0.491	0.527	949900	0.527	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20231107	0.37	0.37	0.37	0.37	507	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20231107	2.34	2.36	2.135	2.35	2644500	2.35	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20231107	10.505	10.51	10.5	10.5	3400	10.5	down	down	correct
ARRWU.US	Arrowroot Acquisition Corp	20231107	10.61	10.61	10.61	10.61	0	10.61
ARRY.US	Array Technologies Inc	20231107	17.86	18.475	17.56	18.22	9110800	18.22	up	down	incorrect
ARTEU.US	Artemis Strategic Investment Corp	20231107	10.75	10.75	10.75	10.75	0	10.75
ARTL.US	Artelo Biosciences Inc	20231107	1.38	1.43	1.38	1.39	7800	1.39	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20231107	0.04	0.04	0.02	0.0206	5311	0.0206	down	down	correct
ARTNA.US	Artesian Resources Corporation	20231107	41.58	41.93	40.45	41.87	32100	41.87	up	up	correct
ARTW.US	Art's	20231107	1.99	2.1	1.99	2.1	5500	2.1	up	up	correct
ARVL.US	Arrival	20231107	1.12	1.159	1.05	1.09	128600	1.09	down	down	correct
ARVN.US	Arvinas Inc	20231107	17.1	17.82	16.87	17.79	718000	17.79	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20231107	26.9	27.585	26.56	27.51	775400	27.51	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20231107	10.86	10.86	10.86	10.86	300	10.86
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20231107	20.54	20.54	20.54	20.54	0	20.54
ASLE.US	AerSale Corporation	20231107	15.22	15.52	15.16	15.44	311700	15.44	up	down	incorrect
ASLN.US	ASLAN Pharmaceuticals Limited	20231107	1.19	1.2	1.12	1.2	28100	1.2	up	up	correct
ASMB.US	Assembly Biosciences Inc	20231107	0.88	0.925	0.8603	0.8949	514793	0.8949	up	up	correct
ASML.US	ASML Holding N.V	20231107	633.82	641.39	633.53	636.31	529070	636.31	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20231107	48.82	49.36	48.37	48.87	1140130	48.87	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20231107	4.18	4.19	3.98	4.08	110700	4.08	down	down	correct
ASPU.US	Aspen Group Inc	20231107	0.1381	0.17	0.1381	0.17	3233	0.17	up	up	correct
ASRT.US	Assertio Holdings Inc	20231107	2.21	2.24	2.17	2.22	936300	2.22	up	down	incorrect
ASRV.US	AmeriServ Financial Inc	20231107	2.61	2.64	2.59	2.59	8100	2.59	down	down	correct
ASTC.US	Astrotech Corporation	20231107	9.01	9.47	9.01	9.47	800	9.47	up	up	correct
ASTE.US	Astec Industries Inc	20231107	31.45	32.17	31.27	31.8	142100	31.6645	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20231107	7.14	7.24	7.065	7.13	380100	7.13	down	down	correct
ASTR.US	Astra Space Inc	20231107	0.796	0.84	0.734	0.829	392200	0.829	up	up	correct
ASTS.US	AST SpaceMobile Inc	20231107	4	4.08	3.892	3.97	1582500	3.97	down	up	incorrect
ASTSW.US	AST SpaceMobile Inc	20231107	0.83	0.84	0.83	0.84	1730	0.84	up	up	correct
ASUR.US	Asure Software Inc	20231107	8.33	8.6492	8.275	8.55	95191	8.55	up	down	incorrect
ASYS.US	Amtech Systems Inc	20231107	7.25	7.55	7.24	7.36	9300	7.36	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20231107	1.31	1.33	1.3	1.3	236300	1.3	down	down	correct
ATCOL.US	Atlas Corp	20231107	23.7	23.7	23.66	23.7	1300	23.7
ATEC.US	Alphatec Holdings Inc	20231107	11	11.39	10.66	10.85	4444800	10.85	down	down	correct
ATER.US	Aterian Inc	20231107	0.338	0.34	0.303	0.325	506200	0.325	down	down	correct
ATEX.US	Anterix Inc	20231107	30.76	31.22	30.4	30.6	91500	30.6	down	down	correct
ATHA.US	Athira Pharma Inc	20231107	1.56	1.58	1.48	1.51	217200	1.51	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20231107	2.2	2.5	2.2	2.35	2000	2.35	up	up	correct
ATHX.US	Athersys Inc	20231107	0.03	0.0336	0.0265	0.028	1260362	0.028	down	down	correct
ATIF.US	ATIF Holdings Limited	20231107	1.04	1.04	1.04	1.04	400	1.04
ATLC.US	Atlanticus Holdings Corporation	20231107	30.92	31.69	30.92	31.28	11400	31.28	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20231107	23.01	23.29	22.8	23.2	7600	23.2	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20231107	21.32	21.43	21.01	21.09	11400	21.09	down	down	correct
ATLO.US	Ames National Corporation	20231107	17.78	17.95	17.7	17.8	9100	17.8	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20231107	0.0424	0.0424	0.0424	0.0424	0	0.0424
ATNF.US	180 Life Sciences Corp	20231107	0.404	0.42	0.36	0.375	116000	0.375	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20231107	0.0115	0.0115	0.0115	0.0115	2266	0.0115
ATNI.US	ATN International Inc	20231107	34.15	34.19	33.46	33.46	21500	33.46	down	down	correct
ATOM.US	Atomera Incorporated	20231107	5.25	5.4	5.091	5.235	219500	5.235	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20231107	0.68	0.78	0.68	0.74	602400	0.74	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20231107	1.31	1.41	1.295	1.33	1315700	1.33	up	up	correct
ATRC.US	AtriCure Inc	20231107	37.78	37.99	37.21	37.48	189800	37.48	down	up	incorrect
ATRI.US	Atrion Corporation	20231107	333.98	337.27	320.1	335.96	15000	335.96	up	up	correct
ATRO.US	Astronics Corporation	20231107	15.96	16.22	15.87	16.17	60500	16.17	up	up	correct
ATSG.US	Air Transport Services Group Inc	20231107	15.18	16.35	14.63	15.62	3740800	15.62	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20231107	0.232	0.239	0.225	0.228	233800	0.228	down	down	correct
ATXS.US	Astria Therapeutics Inc	20231107	4.86	5	4.755	4.885	278800	4.885	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20231107	31.54	31.67	30.85	30.9	267000	30.5752	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20231107	19.75	19.9999	19.62	19.69	28217	19.69	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20231107	20.83	20.83	20.83	20.83	700	20.83
AUDC.US	AudioCodes Ltd	20231107	9.82	10.02	9.56	9.8	128700	9.8	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20231107	5.37	5.69	5.15	5.15	750800	5.15	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20231107	6.09	6.7	6.09	6.7	3300	6.7	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20231107	8.25	8.49	8.21	8.29	1235100	8.29	up	down	incorrect
AUR.US	Aurora Innovation Inc	20231107	1.93	2	1.9	1.94	4328400	1.94	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20231107	8.05	8.38	5.99	7.42	3894600	7.42	down	down	correct
AUROW.US	Aurora Innovation Inc	20231107	0.22	0.22	0.1925	0.2	1600	0.2	down	down	correct
AUTL.US	Autolus Therapeutics plc	20231107	3.62	3.81	3.61	3.68	393300	3.68	up	up	correct
AUUD.US	Auddia Inc	20231107	0.23	0.23	0.2	0.213	46700	0.213	down	down	correct
AUUDW.US	Auddia Inc	20231107	0.035	0.0431	0.0342	0.038	16500	0.038	up	up	correct
AUVI.US	Applied UV Inc	20231107	0.26	0.26	0.24	0.25	469200	0.25	down	down	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20231107	2.97	2.97	2.97	2.97	400	2.97
AVAH.US	Aveanna Healthcare Holdings Inc	20231107	1.5	1.6	1.451	1.53	34700	1.53	up	up	correct
AVAV.US	AeroVironment Inc	20231107	118.67	121.74	117.84	121.69	174200	121.69	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20231107	10.66	10.72	10.34	10.38	750900	10.38	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20231107	7.79	8.08	7.71	8.03	3325800	8.03	up	up	correct
AVGO.US	Broadcom Inc	20231107	882.32	901.77	876.16	897.82	1936500	897.82	up	up	correct
AVGR.US	Avinger Inc	20231107	3.65	3.78	3.56	3.58	31400	3.58	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20231107	10.7	10.7	10.7	10.7	0	10.7
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20231107	0.0498	0.052	0.0498	0.052	1167	0.052	up	up	correct
AVID.US	Avid Technology Inc	20231107	27.04	27.04	27.04	27.04	0	27.04
AVIR.US	Atea Pharmaceuticals Inc	20231107	3.23	3.36	3.165	3.35	468515	3.35	up	down	incorrect
AVNW.US	Aviat Networks Inc	20231107	30.37	30.37	29.22	30.01	96400	30.01	down	down	correct
AVO.US	Mission Produce Inc	20231107	9.11	9.212	8.96	9.07	95347	9.07	down	down	correct
AVPT.US	Avepoint Inc	20231107	7.47	7.77	7.47	7.76	945600	7.76	up	up	correct
AVPTW.US	AVPTW	20231107	1.11	1.2	1.11	1.1999	108818	1.1999	up	up	correct
AVRO.US	AVROBIO Inc	20231107	1.52	1.58	1.52	1.53	254300	1.53	up	down	incorrect
AVT.US	Avnet Inc	20231107	45.98	46.31	45.49	46.05	604900	46.05	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20231107	11.665	12.25	11.33	12.24	71800	12.24	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20231107	0.1	0.106	0.094	0.106	34622100	0.106	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20231107	5.97	6.23	5.87	6.21	1360600	6.21	up	up	correct
AWH.US	Aspira Women's Health Inc	20231107	4.642	4.75	4.32	4.48	48977	4.48	down	down	correct
AWRE.US	Aware Inc	20231107	1.68	1.68	1.52	1.59	181300	1.59	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20231107	5.65	5.87	5.65	5.73	5700	5.73	up	up	correct
AXGN.US	AxoGen Inc	20231107	4.2	5.5	4.16	5.38	869400	5.38	up	up	correct
AXLA.US	Axcella Health Inc	20231107	5.5	5.76	5.26	5.51	24800	5.51	up	up	correct
AXNX.US	Axonics Inc	20231107	53.28	53.92	52.71	53.46	626500	53.46	up	up	correct
AXON.US	Axon Enterprise Inc	20231107	216.92	219.02	214.7	216.37	908700	216.37	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20231107	61.76	65.26	61.76	63.12	809400	63.12	up	down	incorrect
AXTI.US	AXT Inc	20231107	2.27	2.28	2.15	2.17	88700	2.17	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20231107	19.15	19.23	18.92	19.21	593400	19.21	up	up	correct
AYRO.US	Ayro Inc	20231107	1.88	1.88	1.73	1.795	13579	1.795	down	down	correct
AYTU.US	Aytu Biopharma Inc	20231107	2.92	3.08	2.92	3.07	27700	3.07	up	up	correct
AZN.US	AstraZeneca PLC	20231107	63.67	63.96	63.52	63.61	4298100	63.61	down	up	incorrect
AZPN.US	Aspen Technology Inc	20231107	166.9	177.61	166.9	176.06	238200	176.06	up	up	correct
AZYO.US	Aziyo Biologics Inc	20231107	1.43	1.49	1.4	1.45	45140	1.45	up	up	correct
BAC.US	PQ	20231107	17.52	17.5599	17.2109	17.35	71996	17.35	down	down	correct
BAND.US	Bandwidth Inc	20231107	12.19	13.23	12.18	12.95	476500	12.95	up	down	incorrect
BANF.US	BancFirst Corporation	20231107	84.56	84.77	83.34	83.64	47600	83.64	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20231107	25.68	25.68	25.45	25.49	1700	25.49	down	down	correct
BANR.US	Banner Corporation	20231107	44.26	44.26	43.65	43.79	146100	43.79	down	up	incorrect
BANX.US	StoneCastle Financial Corp	20231107	16.77	16.89	16.7	16.89	7800	16.89	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20231107	4.119	4.15	4.119	4.15	600	4.15	up	down	incorrect
BASE.US	Couchbase Inc. Common Stock	20231107	15.07	16.62	15.07	16.51	240100	16.51	up	up	correct
BATRA.US	The Liberty Braves Group	20231107	37.57	38.76	37.52	38.47	35100	38.47	up	up	correct
BATRK.US	The Liberty Braves Group	20231107	34.25	35.452	34.2	35.12	453100	35.12	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20231107	6.78	6.83	6.71	6.77	72000	6.77	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20231107	0.8	0.8	0.72	0.75	9200	0.75	down	down	correct
BBI.US	Brickell Biotech Inc	20231107	0.8861	0.933	0.8801	0.9124	40753	0.9124	up	up	correct
BBIG.US	Vinco Ventures Inc	20231107	0.029	0.05	0.02	0.05	4000	0.05	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20231107	28.79	29.43	28.2	29.39	2024900	29.39	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20231107	0.53	0.543	0.51	0.53	12300	0.53
BBLGW.US	Bone Biologics Corp Warrants	20231107	2.6	2.95	2	2.38	1400	2.38	down	up	incorrect
BBSI.US	Barrett Business Services Inc	20231107	99.5	101.56	98.39	101.06	30800	101.06	up	up	correct
BCAB.US	BioAtla Inc	20231107	1.86	1.87	1.72	1.76	227000	1.76	down	down	correct
BCBP.US	BCB Bancorp Inc	20231107	10.95	10.95	10.58	10.7	25300	10.7	down	down	correct
BCDA.US	BioCardia Inc	20231107	0.41	0.44	0.41	0.41	36800	0.41
BCEL.US	Atreca Inc	20231107	0.253	0.299	0.245	0.29	756300	0.29	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20231107	0.1589	0.1775	0.1589	0.17	801241	0.17	up	up	correct
BCML.US	BayCom Corp	20231107	21	21.41	20.7	20.78	20000	20.78	down	up	incorrect
BCOV.US	Brightcove Inc	20231107	2.58	2.58	2.44	2.51	115600	2.51	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20231107	6.58	6.6	6.2	6.2	800	6.2	down	down	correct
BCPC.US	Balchem Corporation	20231107	121.32	121.32	119.42	119.51	52600	119.51	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20231107	5.86	6.21	5.86	6.07	2328400	6.07	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20231107	11.19	11.19	11.19	11.19	0	11.19
BCTX.US	BriaCell Therapeutics Corp	20231107	4.22	4.3739	4.08	4.22	32498	4.22
BCTXW.US	BriaCell Therapeutics Corp	20231107	1.14	1.14	1.05	1.0657	4065	1.0657	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20231107	14.91	15.4	14.002	15.25	693400	15.25	up	down	incorrect
BDSX.US	Biodesix Inc	20231107	1.545	1.64	1.453	1.48	20100	1.48	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20231107	1.91	1.98	1.82	1.82	431797	1.82	down	down	correct
BEAM.US	Beam Therapeutics Inc	20231107	23.73	25.2	23.29	24.99	1449700	24.99	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20231107	1.42	1.42	1.28	1.35	434800	1.35	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20231107	0.39	0.39	0.23	0.26	3202	0.26	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20231107	72.8	74.2	72.15	73.61	374100	73.61	up	up	correct
BEEM.US	Beam Global	20231107	5.9	6.175	5.87	6.1	136600	6.1	up	down	incorrect
BEEMW.US	Beam Global	20231107	2.06	2.06	2.06	2.06	4	2.06
BELFA.US	Bel Fuse Inc	20231107	50.51	51.07	50.5	51.07	4000	51.07	up	up	correct
BELFB.US	Bel Fuse Inc	20231107	51.4	52.09	51.09	51.63	56700	51.63	up	up	correct
BFC.US	Bank First Corporation	20231107	81.23	81.99	80.75	81.86	24900	81.86	up	up	correct
BFI.US	BurgerFi International Inc	20231107	1.172	1.18	1.13	1.15	17100	1.15	down	up	incorrect
BFIIW.US	BurgerFi International LLC	20231107	0.078	0.0988	0.078	0.0988	800	0.0988	up	down	incorrect
BFIN.US	BankFinancial Corporation	20231107	8.91	8.91	8.74	8.74	3900	8.6408	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20231107	4.39	4.39	3.905	4.2	17000	4.2	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20231107	0.03	0.03	0.0151	0.02	1480	0.02	down	down	correct
BFST.US	Business First Bancshares Inc	20231107	20.68	20.68	20.33	20.56	29300	20.56	down	down	correct
BGFDX.US	BGFDX	20231107	21.55	21.55	21.55	21.55	0	21.55
BGFLX.US	BGFLX	20231107	21.52	21.52	21.52	21.52	0	21.52
BGFTX.US	BGFTX	20231107	21.49	21.49	21.49	21.49	0	21.49
BGFV.US	Big 5 Sporting Goods Corporation	20231107	5.6	5.6	5.43	5.51	201800	5.51	down	down	correct
BGFVX.US	BGFVX	20231107	22.43	22.43	22.43	22.43	0	22.43
BGNE.US	BeiGene Ltd	20231107	193.73	198.53	193.73	197.7	179700	197.7	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20231107	10.44	10.44	10.44	10.44	0	10.44
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20231107	1.01	1.1	0.871	0.871	566200	0.871	down	up	incorrect
BHF.US	Brighthouse Financial Inc	20231107	47.75	48.115	47.27	48.03	361600	48.03	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20231107	20.71	20.76	20.01	20.24	36000	20.24	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20231107	14.09	14.09	13.775	13.96	14800	13.96	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20231107	16.68	16.69	16.15	16.18	40100	16.18	down	up	incorrect
BHFAO.US	Brighthouse Financial Inc	20231107	21.98	22.4	21.45	21.51	25700	21.51	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20231107	21.35	21.5	20.67	20.68	48200	20.68	down	down	correct
BIDU.US	Baidu Inc	20231107	108.13	108.95	106.8	108.01	1888200	108.01	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20231107	9.68	10.29	9.67	10.04	1068000	10.04	up	up	correct
BIIB.US	Biogen Inc	20231107	246.6	248.39	241.52	245.61	1440000	245.61	down	down	correct
BILI.US	Bilibili Inc	20231107	14.74	14.77	14.15	14.4	7034700	14.4	down	down	correct
BIMI.US	BIMI International Medical Inc	20231107	1.49	1.49	1.4	1.4	17300	1.4	down	down	correct
BIOC.US	Biocept Inc	20231107	0.265	0.2795	0.232	0.232	2345	0.232	down	down	correct
BIOL.US	BIOLASE Inc	20231107	1.64	1.65	1.56	1.58	48000	1.58	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20231107	10.7	10.814	10.505	10.75	93000	10.75	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20231107	0.92	0.995	0.919	0.947	583100	0.947	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20231107	1.11	1.18	1.08	1.17	8332100	1.17	up	down	incorrect
BIVI.US	BioVie Inc	20231107	4.08	4.62	4.01	4.45	340000	4.45	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20231107	3.48	3.48	3.3	3.35	5400	3.35	down	up	incorrect
BJRI.US	BJ's Restaurants Inc	20231107	27.74	28.01	27.16	27.39	445000	27.39	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20231107	3.57	3.59	3.51	3.53	167900	3.53	down	up	incorrect
BKNG.US	Booking Holdings Inc	20231107	2971.4299	3035.21	2963.76	3011.8999	308300	3011.8999	up	up	correct
BKR.US	Baker Hughes Company	20231107	34.43	34.58	33.81	33.86	9759200	33.86	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20231107	11.97	11.97	11.97	11.97	700	11.97
BKYI.US	BIO	20231107	0.22	0.22	0.2	0.21	597400	0.21	down	down	correct
BL.US	BlackLine Inc	20231107	54.13	55.2	53.48	54.16	434200	54.16	up	up	correct
BLBD.US	Blue Bird Corporation	20231107	18.79	18.8	18.09	18.2	237600	18.2	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20231107	1.83	1.83	1.76	1.79	2700	1.79	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20231107	0.1294	0.1294	0.1294	0.1294	849	0.1294
BLDE.US	Blade Air Mobility Inc	20231107	2.26	2.3	2.21	2.27	446500	2.27	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20231107	0.24	0.25	0.2	0.25	3942	0.25	up	up	correct
BLDP.US	Ballard Power Systems Inc	20231107	3.57	3.58	3.305	3.55	2113619	3.55	down	down	correct
BLEUU.US	bleuacacia ltd Unit	20231107	10.56	10.56	10.56	10.56	0	10.56
BLFS.US	BioLife Solutions Inc	20231107	10.96	11.72	10.76	11.59	297600	11.59	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20231107	7.86	8.09	7.85	8.05	132400	8.05	up	up	correct
BLIN.US	Bridgeline Digital Inc	20231107	0.77	0.79	0.74	0.74	12500	0.74	down	down	correct
BLKB.US	Blackbaud Inc	20231107	73.42	74.02	71.43	72.86	163900	72.86	down	up	incorrect
BLMN.US	Bloomin' Brands Inc	20231107	23.09	23.22	22.89	23.11	1710300	23.11	up	up	correct
BLNK.US	Blink Charging Co	20231107	2.56	2.6	2.48	2.59	1450100	2.59	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20231107	0.038	0.0405	0.037	0.038	59745	0.038
BLRX.US	BioLineRx Ltd	20231107	1.57	1.57	1.44	1.5	495500	1.5	down	down	correct
BLUE.US	bluebird bio Inc	20231107	3.44	3.55	3.13	3.54	5631500	3.54	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20231107	5.43	5.62	5.36	5.47	186600	5.47	up	up	correct
BMAC.US	UN	20231107	10.71	10.71	10.71	10.71	0	10.71
BMBL.US	Bumble Inc	20231107	13.11	13.83	12.97	13.42	4229800	13.42	up	down	incorrect
BMEA.US	Biomea Fusion Inc	20231107	9.42	9.81	9.25	9.32	584300	9.32	down	up	incorrect
BMRA.US	Biomerica Inc	20231107	0.86	0.92	0.84	0.85	17300	0.85	down	down	correct
BMRC.US	Bank of Marin Bancorp	20231107	18.6	18.6	18.34	18.45	28200	18.45	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20231107	82.88	86.5	81.92	85.49	5795600	85.49	up	up	correct
BNGO.US	Bionano Genomics Inc	20231107	1.63	1.63	1.42	1.43	1304100	1.43	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20231107	10.725	10.73	10.72	10.72	5700	10.72	down	down	correct
BNR.US	Burning Rock Biotech Limited	20231107	0.99	1.03	0.99	1.01	18800	1.01	up	up	correct
BNTC.US	Benitec Biopharma Inc	20231107	3.7	3.81	3.65	3.74	19800	3.74	up	up	correct
BNTX.US	BioNTech SE	20231107	99.36	102.43	97.16	102.37	707300	102.37	up	up	correct
BOKF.US	BOK Financial Corporation	20231107	69.42	70.19	69.17	69.91	198400	69.91	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20231107	1.05	1.05	0.98	0.99	15707	0.99	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20231107	0.47	0.47	0.431	0.459	45800	0.459	down	down	correct
BOOM.US	DMC Global Inc	20231107	16.69	16.69	16.04	16.32	356000	16.32	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20231107	2.8	2.9	2.66	2.79	9700	2.79	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20231107	9.9	9.9	9.9	9.9	300	9.9
BOXL.US	Boxlight Corporation	20231107	1.74	1.83	1.71	1.72	41400	1.72	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20231107	59.41	60.82	58.75	60.62	578000	60.62	up	up	correct
BPOP.US	Popular Inc	20231107	68.8	69.12	67.99	68.86	343400	68.86	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20231107	24.93	24.93	24.93	24.93	217	24.93
BPRN.US	The Bank of Princeton	20231107	32.85	32.85	32.13	32.5	9864	32.1916	down	down	correct
BPTH.US	Bio	20231107	0.62	0.64	0.59	0.6	131200	0.6	down	down	correct
BPTS.US	Biophytis SA	20231107	0.717	0.825	0.717	0.781	16800	0.781	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20231107	13.61	13.75	13.48	13.72	9000	13.72	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20231107	12.478	12.478	11.62	11.86	4100	11.86	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20231107	13.162	13.162	12.99	13.145	2200	13.145	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20231107	13.41	13.55	13.35	13.351	7700	13.351	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20231107	4.53	4.55	4.34	4.49	34600	4.49	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20231107	11.125	11.125	11.125	11.125	85	11.125
BREZR.US	Breeze Holdings Acquisition Corp	20231107	0.0818	0.1185	0.07	0.07	2602	0.07	down	down	correct
BREZW.US	Breeze Holdings Acquisition Corp	20231107	0.1652	0.1909	0.1651	0.1909	4322	0.1909	up	down	incorrect
BRID.US	Bridgford Foods Corporation	20231107	10.63	10.83	10.45	10.45	4800	10.45	down	down	correct
BRKL.US	Brookline Bancorp Inc	20231107	9.13	9.13	8.99	9	404900	8.8613	down	down	correct
BRKR.US	Bruker Corporation	20231107	56.22	58.63	56.08	58.26	785000	58.26	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20231107	0.1941	0.1998	0.1899	0.1985	22367	0.1985	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20231107	12.04	12.04	12.04	12.04	0	12.04
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20231107	2.94	3	2.88	2.88	19000	2.88	down	down	correct
BROG.US	Brooge Energy Limited	20231107	5.08	5.08	4.93	4.95	3900	4.95	down	down	correct
BROGW.US	Brooge Energy Limited	20231107	0.02	0.02	0.018	0.019	29961	0.019	down	down	correct
BRP.US	BRP Group Inc	20231107	21.99	22.15	20.17	22.03	459000	22.03	up	up	correct
BRQS.US	Borqs Technologies Inc	20231107	0.249	0.249	0.222	0.234	14696	0.234	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20231107	2.03	2.03	1.8224	1.91	10500	1.91	down	up	incorrect
BRY.US	Berry Corporation	20231107	7.46	7.51	7.24	7.28	793000	7.28	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20231107	45.58	47.8	45.26	47.17	623500	47.17	up	up	correct
BSBK.US	Bogota Financial Corp	20231107	7.23	7.29	7.11	7.11	3900	7.11	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20231107	16.58	16.6	15.92	15.92	20600	15.7326	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20231107	0.107	0.115	0.102	0.114	1760400	0.114	up	up	correct
BSGM.US	BioSig Technologies Inc	20231107	0.431	0.479	0.41	0.41	563400	0.41	down	down	correct
BSQR.US	BSQUARE Corporation	20231107	1.86	1.86	1.85	1.86	45300	1.86
BSRR.US	Sierra Bancorp	20231107	18	18.14	17.83	17.95	21000	17.95	down	down	correct
BSVN.US	Bank7 Corp	20231107	22.46	22.78	22.06	22.5	10600	22.5	up	up	correct
BSY.US	Bentley Systems Incorporated	20231107	50.54	53.495	49	52.03	2104300	52.03	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20231107	4.7	5.17	4.55	4.84	3006500	4.84	up	up	correct
BTB.US	Bit Brother Limited	20231107	0.0385	0.041	0.0361	0.037	53719984	0.037	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20231107	2	2	2	2	700	2
BTBDW.US	BT Brands Inc. Warrant	20231107	0.14	0.14	0.14	0.14	200	0.14
BTBT.US	Bit Digital Inc	20231107	2.21	2.28	2.16	2.26	2201300	2.26	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20231107	0.95	0.99	0.91	0.95	96600	0.95
BTCY.US	Biotricity Inc. Common Stock	20231107	0.96	0.99	0.72	0.928	95400	0.928	down	up	incorrect
BTTX.US	Mountain Crest Acquisition Corp. II	20231107	0.158	0.16	0.146	0.15	388400	0.15	down	down	correct
BTWN.US	Bridgetown Holdings Limited	20231107	0	0	0	0	0	0
BTWNU.US	Bridgetown Holdings Limited	20231107	0	0	0	0	0	0
BTWNW.US	Bridgetown Holdings Limited	20231107	0	0	0	0	0	0
BUSE.US	First Busey Corporation	20231107	20.66	20.75	20.47	20.58	68700	20.58	down	down	correct
BVS.US	Bioventus Inc	20231107	3.6	4.09	3.4	3.61	179400	3.61	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20231107	0.699	0.71	0.6201	0.64	25768	0.64	down	down	correct
BWAY.US	BrainsWay Ltd	20231107	4.38	4.44	4.22	4.37	80900	4.37	down	up	incorrect
BWB.US	Bridgewater Bancshares Inc	20231107	10.25	10.55	10.225	10.5	46200	10.5	up	up	correct
BWEN.US	Broadwind Inc	20231107	2.56	2.76	2.56	2.72	84700	2.72	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20231107	25.96	25.96	25.3	25.35	8200	25.1481	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20231107	30	31.99	29.05	29.31	79900	29.31	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20231107	13.01	13.64	13.01	13.37	44300	13.37	up	down	incorrect
BXRX.US	Baudax Bio Inc	20231107	0.23	0.24	0.222	0.226	238300	0.226	down	down	correct
BYFC.US	Broadway Financial Corporation	20231107	5.73	6.04	5.73	5.87	6700	5.87	up	up	correct
BYND.US	Beyond Meat Inc	20231107	6.8	7.215	6.75	6.97	1765407	6.97	up	up	correct
BYRN.US	Byrna Technologies Inc	20231107	4.87	4.98	4.71	4.95	40500	4.95	up	up	correct
BYSI.US	BeyondSpring Inc	20231107	0.92	0.99	0.92	0.957	7500	0.957	up	up	correct
BYTS.US	BYTE Acquisition Corp	20231107	10.62	10.62	10.62	10.62	300	10.62
BYTSU.US	BYTE Acquisition Corp	20231107	10.64	10.64	10.64	10.64	0	10.64
BYTSW.US	BYTE Acquisition Corp	20231107	0.0324	0.0324	0.0267	0.0267	0	0.0267	down	down	correct
BZ.US	Kanzhun Ltd ADR	20231107	15.16	15.35	14.91	15.3	3287600	15.3	up	up	correct
BZUN.US	Baozun Inc	20231107	3.07	3.12	3.02	3.05	222400	3.05	down	down	correct
CAAS.US	China Automotive Systems Inc	20231107	3.6	3.65	3.45	3.45	16400	3.45	down	down	correct
CABA.US	Cabaletta Bio Inc	20231107	15.41	16.35	15	16.09	442900	16.09	up	up	correct
CAC.US	Camden National Corporation	20231107	32.7	33.53	32.26	33.33	61000	33.33	up	down	incorrect
CACC.US	Credit Acceptance Corporation	20231107	429.35	433.9	422.01	426.52	51200	426.52	down	down	correct
CADCX.US	CADCX	20231107	24.38	24.38	24.38	24.38	0	24.38
CADE.US	PA	20231107	17.5	17.54	17.2	17.2	3167	17.2	down	down	correct
CADEX.US	CADEX	20231107	24.57	24.57	24.57	24.57	0	24.57
CADFX.US	CION Ares Diversified Credit Fund W	20231107	24.84	24.84	24.84	24.84	0	24.84
CADL.US	Candel Therapeutics Inc. Common Stock	20231107	0.968	1.16	0.85	0.92	167300	0.92	down	down	correct
CADSX.US	CADSX	20231107	24.66	24.66	24.66	24.66	0	24.66
CADUX.US	CADUX	20231107	24.84	24.84	24.84	24.84	0	24.84
CADWX.US	CADWX	20231107	24.65	24.65	24.65	24.65	0	24.65
CAKE.US	The Cheesecake Factory Incorporated	20231107	30.85	31.08	30.35	30.75	909500	30.75	down	down	correct
CALA.US	Calithera Biosciences Inc	20231107	0.03	0.03	0.03	0.03	133	0.03
CALB.US	California BanCorp	20231107	21.32	21.78	21.1	21.69	11200	21.69	up	up	correct
CALM.US	Cal	20231107	49.52	50.05	49.16	49.33	849200	49.33	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20231107	15.85	16.399	15.4	15.89	14500	15.89	up	up	correct
CAMP.US	CalAmp Corp	20231107	0.27	0.28	0.25	0.28	176900	0.28	up	up	correct
CAMT.US	Camtek Ltd	20231107	55.76	56.56	54.57	56.03	265600	56.03	up	up	correct
CAN.US	Canaan Inc	20231107	1.87	1.87	1.77	1.85	2040600	1.85	down	down	correct
CANO.US	WT	20231107	0.0173	0.0235	0.0172	0.0235	20001	0.0235	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20231107	2.84	2.88	2.83	2.86	182100	2.86	up	up	correct
CAR.US	Avis Budget Group Inc	20231107	199.99	199.99	189.65	192.02	593600	192.02	down	down	correct
CARA.US	Cara Therapeutics Inc	20231107	1.31	1.32	1.22	1.24	392800	1.24	down	down	correct
CARE.US	Carter Bankshares Inc	20231107	11.67	11.73	11.47	11.59	48500	11.59	down	down	correct
CARG.US	CarGurus Inc	20231107	18.55	18.67	18.335	18.36	662300	18.36	down	down	correct
CARV.US	Carver Bancorp Inc	20231107	1.5	1.58	1.48	1.54	25700	1.54	up	up	correct
CASA.US	Casa Systems Inc	20231107	0.608	0.656	0.51	0.55	526100	0.55	down	up	incorrect
CASH.US	Meta Financial Group Inc	20231107	48.64	48.77	47.75	47.85	144000	47.85	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20231107	4.22	4.22	4.02	4.14	26700	4.14	down	up	incorrect
CASS.US	Cass Information Systems Inc	20231107	39.1	39.36	38.83	39.15	25900	39.15	up	up	correct
CASY.US	Casey's General Stores Inc	20231107	272.2	274.95	272.09	274.36	129700	274.36	up	up	correct
CATC.US	Cambridge Bancorp	20231107	55.93	56.6	54.96	56.4	35000	56.4	up	up	correct
CATY.US	Cathay General Bancorp	20231107	36.62	36.62	36.07	36.13	263400	36.13	down	down	correct
CBAN.US	Colony Bankcorp Inc	20231107	10.32	10.42	10.18	10.24	23500	10.24	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20231107	0.8	0.85	0.8	0.8373	75671	0.8373	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20231107	16.36	16.61	16.15	16.44	2584300	16.44	up	up	correct
CBFV.US	CB Financial Services Inc	20231107	20.99	21.03	20.99	21.03	2800	21.03	up	up	correct
CBNK.US	Capital Bancorp Inc	20231107	20.23	20.6	19.88	20.5	20100	20.5	up	down	incorrect
CBOE.US	Cboe Global Markets Inc	20231107	174.09	176.18	172.85	172.89	871517	172.89	down	down	correct
CBRGU.US	Chain Bridge I Units	20231107	10.75	10.75	10.75	10.75	79	10.75
CBRL.US	Cracker Barrel Old Country Store Inc	20231107	66.33	66.83	64.67	64.86	449400	64.86	down	down	correct
CBSH.US	Commerce Bancshares Inc	20231107	45.97	46.24	45.57	46.13	389600	46.13	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20231107	16.39	16.46	16.32	16.4	59500	16.4	up	up	correct
CCB.US	Coastal Financial Corporation	20231107	40.06	40.06	38.93	39.09	41700	39.09	down	down	correct
CCBG.US	Capital City Bank Group Inc	20231107	29.88	29.88	29.05	29.18	38700	29.18	down	down	correct
CCCC.US	C4 Therapeutics Inc	20231107	1.81	1.95	1.76	1.87	626700	1.87	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20231107	18.28	18.475	18.28	18.45	53200	18.45	up	down	incorrect
CCEL.US	Cryo	20231107	5.2	5.2	4.86	4.86	7700	4.86	down	down	correct
CCEP.US	Coca	20231107	60.64	61.45	60.51	61.4	1884200	61.4	up	up	correct
CCLFX.US	CCLFX	20231107	10.62	10.62	10.62	10.62	0	10.62
CCLP.US	CSI Compressco LP	20231107	1.4	1.41	1.38	1.38	14700	1.38	down	down	correct
CCNE.US	CNB Financial Corporation	20231107	20.08	20.18	19.96	20.01	38800	20.01	down	down	correct
CCNEP.US	CNB Financial Corporation	20231107	21.91	22	21	21.29	1900	21.29	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20231107	66.25	66.51	65.42	66.34	339200	66.34	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20231107	18.77	19.05	18.16	18.42	552400	18.42	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20231107	21.89	22.62	21.89	22.52	80900	22.52	up	down	incorrect
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20231107	10.96	11.48	10.95	11	1919	11	up	up	correct
CD.US	Chindata Group Holdings Limited	20231107	8.95	9	8.76	8.98	1685677	8.98	up	up	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20231107	10.47	10.47	10.47	10.47	0	10.47
CDLX.US	Cardlytics Inc	20231107	13.27	14.15	13.1	14.1	487100	14.1	up	up	correct
CDMO.US	Avid Bioservices Inc	20231107	5.86	5.94	5.65	5.87	626800	5.87	up	up	correct
CDNA.US	CareDx Inc	20231107	6.5	6.785	6.3	6.63	1446000	6.63	up	up	correct
CDNS.US	Cadence Design Systems Inc	20231107	251.2	254.54	249.76	253.73	1140000	253.73	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20231107	0.819	0.819	0.776	0.8	134400	0.8	down	up	incorrect
CDW.US	CDW Corporation	20231107	211.2	211.97	206.67	208	691800	208	down	down	correct
CDXC.US	ChromaDex Corporation	20231107	1.54	1.54	1.51	1.53	99700	1.53	down	down	correct
CDXS.US	Codexis Inc	20231107	1.69	1.75	1.68	1.74	509700	1.74	up	up	correct
CDZI.US	Cadiz Inc	20231107	3.29	3.29	3.15	3.17	89300	3.17	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20231107	15.5	15.5	15.42	15.42	900	15.42	down	down	correct
CEDAX.US	CEDAX	20231107	22.97	22.97	22.97	22.97	0	22.97
CEDIX.US	Destra International & Event	20231107	22.99	22.99	22.99	22.99	0	22.99
CEDLX.US	CEDLX	20231107	22.95	22.95	22.95	22.95	0	22.95
CEDTX.US	CEDTX	20231107	22.85	22.85	22.85	22.85	0	22.85
CELC.US	Celcuity Inc	20231107	9.99	10.49	9.99	10.49	24700	10.49	up	up	correct
CELH.US	Celsius Holdings Inc	20231107	182.42	188.98	167.5	174.16	6957500	174.16	down	down	correct
CELU.US	Celularity Inc	20231107	0.234	0.234	0.213	0.228	246300	0.228	down	down	correct
CELUW.US	Celularity Inc	20231107	0.0446	0.0446	0.0131	0.0161	8530	0.0161	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20231107	0.2103	0.2103	0.2079	0.2095	1327	0.2095	down	down	correct
CENT.US	Central Garden & Pet Company	20231107	45.09	45.4	44.83	45.13	31500	45.13	up	up	correct
CENTA.US	Central Garden & Pet Company	20231107	40.81	41.17	40.51	40.97	88800	40.97	up	up	correct
CENX.US	Century Aluminum Company	20231107	6.66	6.68	6.49	6.51	871600	6.51	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20231107	24.51	25.13	24.39	25.02	600994	25.02	up	up	correct
CERS.US	Cerus Corporation	20231107	1.69	1.8	1.68	1.73	997800	1.73	up	up	correct
CERT.US	Certara Inc	20231107	12.52	12.67	12.42	12.58	438200	12.58	up	up	correct
CETX.US	Cemtrex Inc	20231107	4.8	5.14	4.8	5.107	10500	5.107	up	up	correct
CETXP.US	Cemtrex Inc	20231107	0.975	1	0.91	0.98	2800	0.98	up	up	correct
CEVA.US	CEVA Inc	20231107	19.57	20.62	19.57	20.41	231700	20.41	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20231107	11.38	11.38	11.195	11.35	75000	11.35	down	down	correct
CFBK.US	CF Bankshares Inc	20231107	15.12	15.19	15.02	15.19	2600	15.19	up	up	correct
CFFE.US	CF Acquisition Corp. VIII	20231107	13.93	14.9	13.335	14.2	5100	14.2	up	up	correct
CFFEU.US	CF Acquisition Corp. VIII	20231107	13.13	15.38	13.13	15.2	7500	15.2	up	down	incorrect
CFFEW.US	CF Acquisition Corp. VIII	20231107	0.0732	0.1009	0.0732	0.0732	671	0.0732
CFFI.US	C&F Financial Corporation	20231107	54.1	55.18	54.1	54.3	4200	54.3	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20231107	5.54	5.54	5.44	5.45	587500	5.45	down	down	correct
CFIV.US	CF Acquisition Corp. IV	20231107	10.81	10.81	10.71	10.72	263000	10.72	down	down	correct
CFIVU.US	CF Acquisition Corp. IV	20231107	10.64	10.64	10.64	10.64	0	10.64
CFIVW.US	CF Acquisition Corp. IV	20231107	0.058	0.058	0.056	0.058	800	0.058
CFLT.US	Confluent Inc. Class A Common Stock	20231107	18	19.14	17.66	18.04	8381000	18.04	up	down	incorrect
CFRX.US	ContraFect Corporation	20231107	0.242	0.248	0.209	0.225	163100	0.225	down	down	correct
CG.US	The Carlyle Group Inc	20231107	28.52	29.43	28.45	29.37	3708200	29.37	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20231107	17.89	17.89	17.5	17.6	19900	17.6	down	up	incorrect
CGBD.US	TCG BDC Inc	20231107	14.41	14.41	14.19	14.31	175700	14.31	down	down	correct
CGC.US	Canopy Growth Corporation	20231107	0.586	0.601	0.554	0.587	14228600	0.587	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20231107	21.5	21.5	21.5	21.5	0	21.5
CGEM.US	Cullinan Oncology Inc	20231107	9.78	10.06	9.44	9.86	129900	9.86	up	down	incorrect
CGEN.US	Compugen Ltd	20231107	0.72	0.72	0.65	0.68	344500	0.68	down	up	incorrect
CGNT.US	Cognyte Software Ltd	20231107	4.31	4.44	4.3	4.42	219617	4.42	up	up	correct
CGNX.US	Cognex Corporation	20231107	35.85	36.8	35.79	36.69	1061000	36.69	up	up	correct
CGO.US	Calamos Global Total Return Fund	20231107	8.57	8.61	8.54	8.61	9100	8.61	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20231107	0.3	0.3	0.2001	0.26	67000	0.26	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20231107	1.03	1.1	1.02	1.04	77300	1.04	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20231107	4.2	4.38	4.2	4.21	2300	4.21	up	up	correct
CHCO.US	City Holding Company	20231107	96.44	96.58	95.31	95.91	33300	95.91	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20231107	118.68	118.75	117.24	117.93	310900	117.93	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20231107	24.12	24.7	23.81	24.37	408100	24.37	up	up	correct
CHEK.US	Check	20231107	3.7	3.8	3.623	3.72	17700	3.72	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20231107	10.31	10.38	10.16	10.24	213700	10.24	down	down	correct
CHK.US	Chesapeake Energy Corporation	20231107	84.37	84.58	81.49	82.59	2276600	82.59	down	down	correct
CHKEL.US	Chesapeake Energy Corporation	20231107	69.87	69.87	66.18	66.18	400	66.18	down	down	correct
CHKEW.US	Chesapeake Energy Corporation	20231107	78.57	78.57	78.57	78.57	0	78.57
CHKEZ.US	Chesapeake Energy Corporation	20231107	75.7	75.7	75.7	75.7	300	75.7
CHKP.US	Check Point Software Technologies Ltd	20231107	139	139.27	137.76	137.86	629500	137.86	down	up	incorrect
CHMG.US	Chemung Financial Corporation	20231107	44.1	44.1	43.88	44.04	5100	44.04	down	down	correct
CHNR.US	China Natural Resources Inc	20231107	1.73	1.73	1.73	1.73	0	1.73
CHRS.US	Coherus BioSciences Inc	20231107	2.74	2.83	2.44	2.47	12590800	2.47	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20231107	81.44	83.16	81.06	82.77	1152200	82.77	up	up	correct
CHSCL.US	CHS Inc	20231107	25.45	25.51	25.33	25.43	17900	25.43	down	down	correct
CHSCM.US	CHS Inc	20231107	24.32	24.39	24.2	24.32	37900	24.32
CHSCN.US	CHS Inc	20231107	25	25.17	24.85	25.17	21700	25.17	up	down	incorrect
CHSCO.US	CHS Inc	20231107	25.85	25.95	25.72	25.86	15300	25.86	up	up	correct
CHSCP.US	CHS Inc	20231107	29.47	29.59	29.4	29.49	2200	29.49	up	down	incorrect
CHTR.US	Charter Communications Inc	20231107	415.16	416.86	412.37	412.98	688453	412.98	down	down	correct
CHUY.US	Chuy's Holdings Inc	20231107	33.86	34.55	32.85	33.15	74100	33.15	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20231107	5.48	5.51	5.42	5.5	57700	5.5	up	up	correct
CHX.US	ChampionX Corporation	20231107	29.81	29.96	29.22	29.35	1519200	29.35	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20231107	11.33	11.39	11.3	11.31	145900	11.31	down	down	correct
CIFR.US	Cipher Mining Inc	20231107	3.82	3.905	3.64	3.85	1679500	3.85	up	down	incorrect
CIFRW.US	Cipher Mining Inc	20231107	0.76	0.76	0.65	0.65	4406	0.65	down	down	correct
CIGI.US	Colliers International Group Inc	20231107	96.17	97.65	95.02	96.39	97200	96.39	up	up	correct
CINF.US	Cincinnati Financial Corporation	20231107	100.11	100.87	99.66	100.63	477700	100.63	up	down	incorrect
CIVB.US	Civista Bancshares Inc	20231107	14.92	14.92	14.55	14.77	25400	14.77	down	up	incorrect
CIZN.US	Citizens Holding Company	20231107	9.9	10.11	9.9	10	3000	10	up	up	correct
CJJD.US	China Jo	20231107	0.23	0.24	0.21	0.23	232900	0.23
CKPT.US	Checkpoint Therapeutics Inc	20231107	1.99	2.085	1.957	1.99	440400	1.99
CLAR.US	Clarus Corporation	20231107	5.85	6.08	5.7	5.8	284000	5.8	down	down	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20231107	11.13	11.13	11.13	11.13	0	11.13
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20231107	0.0184	0.0184	0.015	0.015	42711	0.015	down	down	correct
CLBK.US	Columbia Financial Inc	20231107	16.6	16.79	16.44	16.68	42700	16.68	up	up	correct
CLBT.US	Cellebrite DI	20231107	7.21	7.395	7.15	7.25	297800	7.25	up	down	incorrect
CLBTW.US	Cellebrite DI Equity Warrants	20231107	1	1.01	0.9201	0.9201	2711	0.9201	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20231107	29.89	31.22	28.91	29.02	1305000	29.02	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20231107	0.202	0.21	0.195	0.202	51200	0.202
CLFD.US	Clearfield Inc	20231107	25.53	25.53	24.33	25.32	246000	25.32	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20231107	5.535	5.535	5.535	5.535	900	5.535
CLIR.US	ClearSign Technologies Corporation	20231107	0.95	1	0.92	0.97	30000	0.97	up	up	correct
CLLS.US	Cellectis S.A	20231107	2.78	2.79	2.31	2.39	1628300	2.39	down	up	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20231107	13.36	13.67	13.25	13.35	76300	13.35	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20231107	3.61	3.71	3.54	3.69	1600700	3.69	up	up	correct
CLNN.US	Clene Inc	20231107	0.39	0.45	0.38	0.42	432700	0.42	up	up	correct
CLNNW.US	Clene Inc	20231107	0.0482	0.0517	0.032	0.04	6540	0.04	down	down	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20231107	11.53	11.53	11.53	11.53	0	11.53
CLOEU.US	Clover Leaf Capital Corp. Unit	20231107	11.44	11.44	11.44	11.44	0	11.44
CLOV.US	Clover Health Investments Corp	20231107	0.9571	0.9998	0.8211	0.9245	43103708	0.9245	down	down	correct
CLPS.US	CLPS Incorporation	20231107	0.96	0.985	0.96	0.985	10200	0.985	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20231107	6	6.15	5.99	6.13	39900	6.13	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20231107	2.47	2.58	2.25	2.31	224500	2.31	down	down	correct
CLRO.US	ClearOne Inc	20231107	0.68	0.7	0.68	0.69	13300	0.69	up	up	correct
CLSD.US	Clearside Biomedical Inc	20231107	1.17	1.18	1.12	1.14	299400	1.14	down	down	correct
CLSK.US	CleanSpark Inc	20231107	4.25	4.36	4.09	4.33	19258600	4.33	up	down	incorrect
CLST.US	Catalyst Bancorp Inc. Common Stock	20231107	11.01	11.04	10.95	11.02	7200	11.02	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20231107	2.39	2.545	2.39	2.47	4000	2.47	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20231107	0.012	0.012	0.012	0.012	0	0.012
CLWT.US	Euro Tech Holdings Company Limited	20231107	1.4	1.48	1.4	1.48	600	1.48	up	up	correct
CMAX.US	CareMax Inc	20231107	1.85	1.955	1.82	1.87	211200	1.87	up	up	correct
CMAXW.US	CareMax Inc	20231107	0.1	0.101	0.0675	0.0675	11806	0.0675	down	down	correct
CMBM.US	Cambium Networks Corporation	20231107	4.46	4.49	4.25	4.29	254500	4.29	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20231107	33.18	33.81	32.67	33.17	103500	33.1012	down	down	correct
CMCSA.US	Comcast Corporation	20231107	42.45	42.46	41.97	42.04	19771400	42.04	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20231107	4	4.1	4	4	2900	4
CME.US	CME Group Inc	20231107	212.56	213.3	210.54	212.36	1220900	212.36	down	down	correct
CMLS.US	Cumulus Media Inc	20231107	4.985	5.08	4.87	4.91	22500	4.91	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20231107	0.73	0.73	0.651	0.655	14700	0.655	down	down	correct
CMPR.US	Cimpress plc	20231107	60.99	63.34	60.74	62.38	99600	62.38	up	up	correct
CMPS.US	COMPASS Pathways plc	20231107	6.18	6.44	6.0416	6.05	795975	6.05	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20231107	1.76	1.78	1.71	1.76	95500	1.76
CMRX.US	Chimerix Inc	20231107	1.02	1.07	1	1.03	264200	1.03	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20231107	12.67	12.92	12.5	12.77	205700	12.77	up	down	incorrect
CNDT.US	Conduent Incorporated	20231107	2.47	2.69	2.46	2.63	903700	2.63	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20231107	1.04	1.08	0.95	1.08	25400	1.08	up	up	correct
CNEY.US	CN Energy Group. Inc	20231107	0.09	0.104	0.086	0.102	1672400	0.102	up	up	correct
CNFR.US	Conifer Holdings Inc	20231107	1.061	1.11	1.032	1.11	5800	1.11	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20231107	18.54	18.54	18.12	18.35	65900	18.35	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20231107	17.867	17.867	17.867	17.867	109	17.867
CNRLX.US	CNRLX	20231107	13.64	13.64	13.64	13.64	0	13.64
CNROX.US	CNROX	20231107	7.33	7.33	7.33	7.33	0	7.33
CNSL.US	Consolidated Communications Holdings Inc	20231107	4.24	4.31	4.09	4.16	645800	4.16	down	up	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20231107	1.9	1.96	1.58	1.68	84800	1.68	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20231107	7	7.28	6.93	7.17	104300	7.17	up	down	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20231107	1.63	2.17	1.63	1.87	137708	1.87	up	up	correct
CNTG.US	Centogene N.V	20231107	1.21	1.22	1.11	1.16	11400	1.16	down	up	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20231107	1.22	1.228	1.17	1.17	21100	1.17	down	down	correct
CNTY.US	Century Casinos Inc	20231107	4.58	4.72	4.54	4.65	73000	4.65	up	down	incorrect
CNXC.US	Concentrix Corporation	20231107	80.23	81.66	79.78	80.59	199400	80.59	up	up	correct
CNXN.US	PC Connection Inc	20231107	59.86	60.33	59.19	60.08	42300	60.08	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20231107	27.39	28.5	27.38	27.83	2078100	27.83	up	up	correct
COCP.US	Cocrystal Pharma Inc	20231107	1.72	1.78	1.69	1.73	23700	1.73	up	up	correct
CODA.US	Coda Octopus Group Inc	20231107	6.8	6.97	6.7	6.7	3500	6.7	down	down	correct
CODX.US	Co	20231107	1.21	1.27	1.2	1.22	17200	1.22	up	down	incorrect
COF.US	PN	20231107	15.26	15.38	15.14	15.19	17461	15.19	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20231107	21.96	22.51	21.94	22.51	10600	22.51	up	up	correct
COGT.US	Cogent Biosciences Inc	20231107	8.43	8.6	8.36	8.5	1274431	8.5	up	up	correct
COHR.US	Coherent Inc	20231107	33.18	33.91	32.09	32.82	4371700	32.82	down	up	incorrect
COHU.US	Cohu Inc	20231107	30.66	32.06	30.48	31.19	216200	31.19	up	up	correct
COIN.US	Coinbase Global Inc	20231107	86.2	89.49	84.3	89.07	6762266	89.07	up	up	correct
COKE.US	Coca	20231107	664.98	684.99	662.31	673.92	52200	673.92	up	up	correct
COLB.US	Columbia Banking System Inc	20231107	21.29	21.42	21.03	21.17	1083900	21.17	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20231107	22.12	22.95	21.4	21.68	315300	21.68	down	down	correct
COLM.US	Columbia Sportswear Company	20231107	77.19	77.75	76.9	77.27	260400	77.27	up	up	correct
COMM.US	CommScope Holding Company Inc	20231107	1.62	1.62	1.52	1.6	2684800	1.6	down	down	correct
COMS.US	COMSovereign Holding Corp	20231107	1.1	1.105	1	1	16800	1	down	down	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20231107	1.45	1.45	1.45	1.45	0	1.45
COMSW.US	COMSovereign Holding Corp	20231107	0.0075	0.0075	0.0074	0.0074	2098	0.0074	down	down	correct
CONN.US	Conn's Inc	20231107	3.39	3.39	3.16	3.2	62500	3.2	down	down	correct
CONX.US	CONX Corp	20231107	10.57	10.57	10.57	10.57	1200	10.57
CONXU.US	CONX Corp	20231107	10.915	10.915	10.915	10.915	0	10.915
CONXW.US	CONX Corp	20231107	0.3	0.36	0.3	0.3599	273682	0.3599	up	down	incorrect
COOLU.US	Corner Growth Acquisition Corp	20231107	11.01	11.01	11.01	11.01	1000	11.01
COOLW.US	Corner Growth Acquisition Corp	20231107	0.064	0.08	0.06	0.075	42100	0.075	up	down	incorrect
COOP.US	Mr. Cooper Group Inc	20231107	58.12	58.12	56.99	57.11	960500	57.11	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20231107	25.74	26.02	25.13	25.74	904200	25.74
COST.US	Costco Wholesale Corporation	20231107	572.5	573.89	569.56	571.27	1373100	571.27	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20231107	19.47	19.47	19.46	19.46	800	19.46	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20231107	1.97	2.15	1.97	2.05	10000	2.05	up	up	correct
CPLP.US	Capital Product Partners L.P	20231107	13.33	13.33	13.03	13.03	12500	13.03	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20231107	1.67	1.85	1.66	1.85	14200	1.85	up	up	correct
CPRDX.US	CPRDX	20231107	11.9	11.9	11.9	11.9	0	11.9
CPREX.US	CPREX	20231107	11.92	11.92	11.92	11.92	0	11.92
CPRSX.US	CPRSX	20231107	11.92	11.92	11.92	11.92	0	11.92
CPRT.US	Copart Inc	20231107	46.1	46.75	45.74	46.53	2700000	46.53	up	down	incorrect
CPRTX.US	CPRTX	20231107	11.89	11.89	11.89	11.89	0	11.89
CPRX.US	Catalyst Pharmaceuticals Inc	20231107	13	13.08	12.83	12.85	998600	12.85	down	down	correct
CPSH.US	CPS Technologies Corporation	20231107	2.44	2.49	2.44	2.49	17700	2.49	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20231107	14.09	14.09	13.4	13.47	139500	13.47	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20231107	9.67	9.96	9.62	9.62	15600	9.62	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20231107	14.23	14.47	14.21	14.39	36700	14.39	up	up	correct
CRAI.US	CRA International Inc	20231107	89.86	91.98	89.28	91.71	48800	91.71	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20231107	4.68	4.83	3.995	4.2	35700	4.2	down	up	incorrect
CRBU.US	Caribou Biosciences Inc	20231107	4.72	4.89	4.63	4.77	2466900	4.77	up	up	correct
CRCT.US	Cricut Inc	20231107	8.37	8.66	8.24	8.35	194800	8.35	down	up	incorrect
CRDF.US	Cardiff Oncology Inc	20231107	1.1	1.12	1.06	1.09	181200	1.09	down	down	correct
CRDFX.US	CRDFX	20231107	21.5	21.5	21.5	21.5	0	21.5
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20231107	21.5	21.5	21.5	21.5	0	21.5
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20231107	0.82	0.87	0.82	0.84	75100	0.84	up	down	incorrect
CRDLX.US	CRDLX	20231107	21.5	21.5	21.5	21.5	0	21.5
CRDTX.US	Griffin Inst Access Credit Fund CL A	20231107	21.51	21.51	21.51	21.51	0	21.51
CREDX.US	CREDX	20231107	8.63	8.63	8.63	8.63	0	8.63
CREG.US	China Recycling Energy Corporation	20231107	1.1	1.1	1.1	1.1	600	1.1
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20231107	0.335	0.385	0.32	0.32	16819	0.32	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20231107	7.48	7.85	7.39	7.68	95900	7.68	up	up	correct
CREX.US	Creative Realities Inc	20231107	1.92	1.96	1.8	1.89	18500	1.89	down	down	correct
CREXW.US	Creative Realities Inc. WT EXP 110922	20231107	0.0091	0.0091	0.0091	0.0091	145	0.0091
CRIS.US	Curis Inc	20231107	5.26	5.5	5.15	5.43	13400	5.43	up	down	incorrect
CRKN.US	Crown ElectroKinetics Corp	20231107	0.25	0.258	0.236	0.238	499600	0.238	down	down	correct
CRMD.US	CorMedix Inc	20231107	3.47	3.58	3.42	3.53	523000	3.53	up	up	correct
CRMT.US	America's Car	20231107	74.05	75.43	72.79	74.31	43700	74.31	up	down	incorrect
CRNC.US	Cerence Inc	20231107	16.61	16.76	16.41	16.51	295900	16.51	down	down	correct
CRNT.US	Ceragon Networks Ltd	20231107	1.75	1.75	1.62	1.68	370700	1.68	down	up	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20231107	30.22	30.23	28	29.52	1083400	29.52	down	up	incorrect
CRON.US	Cronos Group Inc	20231107	1.89	1.93	1.861	1.89	1386300	1.89
CROX.US	Crocs Inc	20231107	82.29	84.47	82.2	84.4	1194500	84.4	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20231107	52.44	58.81	51.8	58.58	3867100	58.58	up	up	correct
CRSR.US	Corsair Gaming Inc	20231107	12.94	13.097	12.5	12.74	564200	12.74	down	up	incorrect
CRTO.US	Criteo S.A	20231107	23.38	24.1	22.83	23.96	467300	23.96	up	up	correct
CRUS.US	Cirrus Logic Inc	20231107	72.37	74	72.21	72.57	578100	72.57	up	up	correct
CRVL.US	CorVel Corporation	20231107	194.9	199.84	194.85	197.8	35600	197.8	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20231107	1.5	1.78	1.48	1.58	691600	1.58	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20231107	191.15	194.83	189.45	192.36	3065838	192.36	up	up	correct
CRWS.US	Crown Crafts Inc	20231107	4.2	4.26	4.2	4.2	25000	4.2
CSBR.US	Champions Oncology Inc	20231107	5.65	5.73	5.61	5.61	3036	5.61	down	down	correct
CSCO.US	Cisco Systems Inc	20231107	53.34	53.44	52.97	53.13	15153100	53.13	down	down	correct
CSGP.US	CoStar Group Inc	20231107	77.3	78.28	76.93	77.94	1461300	77.94	up	up	correct
CSGS.US	CSG Systems International Inc	20231107	50.07	50.88	49.91	50.76	247900	50.76	up	up	correct
CSIQ.US	Canadian Solar Inc	20231107	21.35	22.22	21.26	21.7	911200	21.7	up	up	correct
CSPI.US	CSP Inc	20231107	20.99	21.04	19.56	19.56	8600	19.56	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20231107	13.48	13.7	13.4	13.63	227000	13.63	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20231107	0.357	0.359	0.33	0.345	90600	0.345	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20231107	22.09	22.09	21.06	21.8	1900	21.8	down	down	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20231107	7.68	7.79	7.634	7.75	15400	7.75	up	up	correct
CSTE.US	Caesarstone Ltd	20231107	4.42	4.5	4.22	4.22	164700	4.22	down	down	correct
CSTL.US	Castle Biosciences Inc	20231107	18	18.39	17.514	18	273100	18
CSTR.US	Capstar Financial Holdings Inc	20231107	15.92	16.09	15.83	15.94	119400	15.94	up	down	incorrect
CSWC.US	Capital Southwest Corporation	20231107	21.75	22	21.52	21.99	333700	21.99	up	up	correct
CSWI.US	CSW Industrials Inc	20231107	170.45	173.56	168	172.2	94300	172.2	up	up	correct
CSX.US	CSX Corporation	20231107	30.2	30.38	30.01	30.35	11292000	30.35	up	up	correct
CTAS.US	Cintas Corporation	20231107	519.84	528.22	516.61	526.26	609000	526.26	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20231107	39.76	40.01	39.55	39.84	28700	39.84	up	up	correct
CTG.US	Computer Task Group Incorporated	20231107	10.23	10.32	10.23	10.3	46200	10.3	up	down	incorrect
CTHR.US	Charles & Colvard Ltd	20231107	0.34	0.35	0.34	0.34	225400	0.34
CTIB.US	Yunhong CTI Ltd	20231107	2.7844	2.87	2.78	2.86	30529	2.86	up	down	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20231107	4.37	4.505	4.235	4.45	1127400	4.45	up	up	correct
CTLP.US	Cantaloupe Inc	20231107	6.73	6.82	6.69	6.76	208100	6.76	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20231107	1.28	1.32	1.27	1.28	164300	1.28
CTRE.US	CareTrust REIT Inc	20231107	21.63	21.72	21.335	21.51	924329	21.51	down	down	correct
CTRM.US	Castor Maritime Inc	20231107	0.35	0.354	0.348	0.353	138500	0.353	up	up	correct
CTRN.US	Citi Trends Inc	20231107	24.85	25.41	24.24	24.87	46200	24.87	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20231107	66.58	66.58	65.69	65.77	3091900	65.77	down	down	correct
CTSO.US	Cytosorbents Corporation	20231107	1.38	1.38	1.28	1.33	82200	1.33	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20231107	0.761	0.787	0.76	0.774	358600	0.774	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20231107	2.68	2.7	2.53	2.54	90300	2.54	down	down	correct
CUE.US	Cue Biopharma Inc	20231107	2.55	2.647	2.5	2.55	247700	2.55
CUEN.US	Cuentas Inc	20231107	0.99	0.99	0.82	0.939	25900	0.939	down	down	correct
CUENW.US	Cuentas Inc	20231107	0.011	0.011	0.011	0.011	4	0.011
CULL.US	Cullman Bancorp Inc. Common Stock	20231107	10.36	10.38	10.36	10.36	2400	10.36
CURI.US	CuriosityStream Inc	20231107	0.6	0.61	0.581	0.59	27300	0.59	down	down	correct
CUTR.US	Cutera Inc	20231107	3	3.99	3	3.67	1789800	3.67	up	up	correct
CVAC.US	CureVac N.V	20231107	5.46	5.61	5.38	5.51	523600	5.51	up	up	correct
CVBF.US	CVB Financial Corp	20231107	17.25	17.28	16.9	17.02	715800	17.02	down	down	correct
CVCO.US	Cavco Industries Inc	20231107	256.43	263.17	252.32	261.9	57900	261.9	up	up	correct
CVCY.US	Central Valley Community Bancorp	20231107	16.56	16.77	16.5	16.63	17000	16.63	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20231107	5.91	6	5.67	5.77	194500	5.77	down	down	correct
CVGW.US	Calavo Growers Inc	20231107	25.03	25.4	24.82	25.04	49500	25.04	up	down	incorrect
CVLG.US	Covenant Logistics Group Inc	20231107	40.99	40.99	40.2	40.26	45200	40.26	down	down	correct
CVLT.US	Commvault Systems Inc	20231107	67.92	69.79	67.88	69.39	527500	69.39	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20231107	19.86	20.93	19.86	20.93	7500	20.93	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20231107	16.7	17.43	16.7	16.97	55300	16.97	up	up	correct
CVV.US	CVD Equipment Corporation	20231107	6.1	6.1	5.75	5.75	18700	5.75	down	down	correct
CWBC.US	Community West Bancshares	20231107	13.1	13.23	12.94	12.94	7800	12.94	down	down	correct
CWBR.US	CohBar Inc	20231107	0.75	0.8	0.74	0.771	93200	0.771	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20231107	32.07	32.34	31.8	32.04	124400	32.04	down	down	correct
CWST.US	Casella Waste Systems Inc	20231107	79.31	79.98	78.82	78.9	244300	78.9	down	down	correct
CXDO.US	Crexendo Inc	20231107	1.73	1.83	1.7	1.77	19800	1.77	up	down	incorrect
CYAN.US	Cyanotech Corporation	20231107	0.69	0.72	0.68	0.68	3000	0.68	down	down	correct
CYBR.US	CyberArk Software Ltd	20231107	179.72	183.1	179.26	182.64	559100	182.64	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20231107	0.6	0.64	0.59	0.59	35900	0.59	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20231107	6.5	6.5	6.5	6.5	500	6.5
CYCN.US	Cyclerion Therapeutics Inc	20231107	2.424	2.45	2.32	2.45	1600	2.45	up	up	correct
CYPS.US	Cyclo3pss Corporation	20231107	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20231107	9.74	10.66	9.73	10.38	689000	10.38	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20231107	3	3.03	2.99	3.01	141500	3.01	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20231107	1.22	1.42	1.1	1.31	184219	1.31	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20231107	0.31	0.37	0.31	0.37	20500	0.37	up	up	correct
CYTK.US	Cytokinetics Incorporated	20231107	35.45	36	34.91	35.85	1298900	35.85	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20231107	0.13	0.13	0.12	0.127	1027600	0.127	down	down	correct
CZNC.US	Citizens & Northern Corporation	20231107	19.24	19.83	19.04	19.48	16600	19.48	up	up	correct
CZR.US	Caesars Entertainment Inc	20231107	44.06	44.29	43.29	43.64	1734635	43.64	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20231107	9.2	9.3	9	9.08	61700	9.08	down	down	correct
DADA.US	Dada Nexus Limited	20231107	3.98	4.035	3.88	4.01	428600	4.01	up	up	correct
DAKT.US	Daktronics Inc	20231107	9.65	9.67	9.4	9.55	220400	9.55	down	up	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20231107	4.51	4.66	4.48	4.56	81400	4.4002	up	down	incorrect
DARE.US	Daré Bioscience Inc	20231107	0.36	0.386	0.35	0.35	417400	0.35	down	down	correct
DATS.US	DatChat Inc. Common Stock	20231107	1.74	1.8354	1.6875	1.794	10937	1.794	up	down	incorrect
DATSW.US	DatChat Inc. Series A Warrant	20231107	0.054	0.054	0.054	0.054	0	0.054
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20231107	12.28	12.78	11.9	12.36	831800	12.36	up	up	correct
DBGI.US	Digital Brands Group Inc	20231107	4.43	4.467	3.85	4	174600	4	down	down	correct
DBVT.US	DBV Technologies S.A	20231107	0.98	1	0.935	0.98	1092200	0.98
DBX.US	Dropbox Inc	20231107	25.87	26.505	25.83	25.89	4177100	25.89	up	down	incorrect
DCBO.US	Docebo Inc	20231107	43.37	44.6	43.12	43.95	25100	43.95	up	up	correct
DCGO.US	DocGo Inc	20231107	6.1	6.9	5.96	6.11	3243300	6.11	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20231107	20.7	20.84	20.4	20.54	85700	20.54	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20231107	16.07	16.2	15.41	16.1	4900	16.1	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20231107	12.12	12.33	11.84	11.9	496000	11.9	down	down	correct
DCTH.US	Delcath Systems Inc	20231107	3.2	3.29	3.15	3.23	165543	3.23	up	up	correct
DDOG.US	Datadog Inc	20231107	98.99	104.43	96.17	102.2	29134770	102.2	up	up	correct
DENN.US	Denny's Corporation	20231107	9.03	9.07	8.85	8.89	418500	8.89	down	down	correct
DFH.US	Dream Finders Homes Inc	20231107	22.28	23	22.28	22.92	253000	22.92	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20231107	1.23	1.36	1.23	1.34	40500	1.34	up	up	correct
DGICA.US	Donegal Group Inc	20231107	14.48	14.48	14.27	14.37	20000	14.37	down	down	correct
DGICB.US	Donegal Group Inc	20231107	13.05	13.05	13.05	13.05	600	13.05
DGII.US	Digi International Inc	20231107	24.9	24.98	24.28	24.3	230700	24.3	down	down	correct
DGLY.US	Digital Ally Inc	20231107	2.51	2.65	2.51	2.54	11700	2.54	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20231107	7.42	7.67	7.321	7.38	830400	7.38	down	down	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20231107	12.8	12.8	12.8	12.8	303	12.8
DHC.US	Diversified Healthcare Trust	20231107	2.22	2.26	2.11	2.13	929200	2.13	down	down	correct
DHCA.US	DHC Acquisition Corp	20231107	10.61	10.61	10.61	10.61	1800	10.61
DHCAU.US	DHC Acquisition Corp	20231107	10.75	10.75	10.75	10.75	100	10.75
DHCAW.US	DHC Acquisition Corp	20231107	0.05	0.05	0.05	0.05	5917	0.05
DHCNI.US	DHCNI	20231107	14.16	14.18	13.7	13.8	3900	13.8	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20231107	15.2299	15.2299	14.77	14.8	2974	14.8	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20231107	155.4	157.48	155.4	157.46	13600	157.46	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20231107	4.24	4.35	4.24	4.25	68000	4.25	up	up	correct
DIOD.US	Diodes Incorporated	20231107	68.19	68.46	67.52	68.18	280400	68.18	down	down	correct
DISA.US	Disruptive Acquisition Corporation I	20231107	10.59	10.59	10.59	10.59	0	10.59
DISAU.US	Disruptive Acquisition Corporation I	20231107	10.6	10.6	10.6	10.6	0	10.6
DISAW.US	Disruptive Acquisition Corporation I	20231107	0.0359	0.0415	0.0359	0.0403	12400	0.0403	up	up	correct
DISH.US	DISH Network Corporation	20231107	3.37	3.72	3.21	3.52	36794100	3.52	up	up	correct
DJCO.US	Daily Journal Corporation	20231107	292.5	292.98	292.5	292.98	1800	292.98	up	up	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20231107	6.35	9.5737	5.85	7.76	193431	7.76	up	up	correct
DKDCU.US	Data Knights Acquisition Corp	20231107	6.3	8.74	5.99	7.45	14474	7.45	up	up	correct
DKDCW.US	Data Knights Acquisition Corp. Warrant	20231107	0.0174	0.0478	0.0174	0.0348	530747	0.0348	up	down	incorrect
DKNG.US	DraftKings Inc	20231107	35.04	36.24	34.45	35.93	21167600	35.93	up	up	correct
DLHC.US	DLH Holdings Corp	20231107	14.44	14.8	14.31	14.56	13500	14.56	up	down	incorrect
DLO.US	DLocal Limited Class A Common Shares	20231107	18.25	18.4	17.97	18.06	571400	18.06	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20231107	1.6	1.6	1.53	1.55	27100	1.55	down	down	correct
DLTH.US	Duluth Holdings Inc	20231107	4.89	5.075	4.865	5	72700	5	up	up	correct
DLTR.US	Dollar Tree Inc	20231107	115	116.64	114.37	116.33	1596145	116.33	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20231107	2.56	2.57	2.4001	2.46	16400	2.46	down	down	correct
DMLP.US	Dorchester Minerals L.P	20231107	27.7	28.13	27.16	27.82	86100	27.82	up	up	correct
DMRC.US	Digimarc Corporation	20231107	26.59	30.77	26.59	28.54	196500	28.54	up	up	correct
DMTK.US	DermTech Inc	20231107	1.49	1.65	1.44	1.62	479700	1.62	up	up	correct
DNLI.US	Denali Therapeutics Inc	20231107	20.8	21.23	20.42	21.23	748900	21.23	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20231107	13.44	13.505	13.3	13.43	1059400	13.43	down	down	correct
DOCU.US	DocuSign Inc	20231107	40.77	41.27	40.36	41.08	2175200	41.08	up	up	correct
DOGZ.US	Dogness (International) Corporation	20231107	4.4157	4.4157	3.61	4.11	56900	4.11	down	down	correct
DOMO.US	Domo Inc	20231107	8.92	9.27	8.85	9.13	340600	9.13	up	up	correct
DOOO.US	BRP Inc	20231107	70.98	71.57	70.33	70.33	33200	70.33	down	down	correct
DORM.US	Dorman Products Inc	20231107	68.26	68.26	66.85	67.7	109500	67.7	down	down	correct
DOX.US	Amdocs Limited	20231107	82.96	83.84	82.49	83.69	714800	83.69	up	up	correct
DOYU.US	DouYu International Holdings Limited	20231107	0.831	0.85	0.81	0.83	1146000	0.83	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20231107	10.74	10.74	10.74	10.74	0	10.74
DPRO.US	Draganfly Inc. Common Shares	20231107	0.62	0.63	0.61	0.618	133800	0.618	down	down	correct
DRIO.US	DarioHealth Corp	20231107	1.29	1.36	1.24	1.3	284500	1.3	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20231107	0.83	0.9	0.71	0.71	102200	0.71	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20231107	0.0125	0.0125	0.0125	0.0125	2005	0.0125
DRRX.US	DURECT Corporation	20231107	2.61	2.73	2.54	2.58	1967800	2.58	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20231107	0.3483	0.35	0.342	0.35	3799	0.35	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20231107	11.49	11.86	11.29	11.6	928603	11.6	up	up	correct
DSGN.US	Design Therapeutics Inc	20231107	2.14	2.16	2.06	2.14	212600	2.14
DSGX.US	The Descartes Systems Group Inc	20231107	74.74	75.38	73.89	74.96	62800	74.96	up	up	correct
DSKE.US	Daseke Inc	20231107	4.46	4.54	4.39	4.51	123100	4.51	up	up	correct
DSP.US	Viant Technology Inc	20231107	6	6.38	5.845	6.2	174071	6.2	up	up	correct
DSWL.US	Deswell Industries Inc	20231107	2.29	2.49	2.21	2.3	40200	2.3	up	down	incorrect
DTIL.US	Precision BioSciences Inc	20231107	0.405	0.44	0.39	0.39	1745000	0.39	down	down	correct
DTSS.US	Datasea Inc	20231107	0.208	0.208	0.193	0.205	42200	0.205	down	down	correct
DTST.US	Data Storage Corporation	20231107	2.88	2.9	2.76	2.85	30200	2.85	down	down	correct
DUNE.US	Dune Acquisition Corporation	20231107	10.13	10.13	10.1	10.1	2500	10.1	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20231107	10.17	10.17	10.17	10.17	80	10.17
DUNEW.US	Dune Acquisition Corporation	20231107	0.03	0.04	0.03	0.0311	65220	0.0311	up	up	correct
DUO.US	Fangdd Network Group Ltd	20231107	0.93	0.95	0.88	0.95	12800	0.95	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20231107	157.5	166.86	157.5	164.53	885900	164.53	up	up	correct
DUOT.US	Duos Technologies Group Inc	20231107	3.67	3.8	3.564	3.69	4000	3.69	up	down	incorrect
DVAX.US	Dynavax Technologies Corporation	20231107	13.46	13.55	13.28	13.34	2256200	13.34	down	down	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20231107	14.97	15.5	14.93	15.45	138400	15.45	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20231107	16.39	17.5	16.39	17.5	700	17.5	up	up	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20231107	4.75	5.07	4.75	5	41814	5	up	up	correct
DWSN.US	Dawson Geophysical Company	20231107	1.65	1.65	1.65	1.65	800	1.65
DXCM.US	DexCom Inc	20231107	95.81	97.62	95.09	95.19	3273400	95.19	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20231107	4.46	4.5	4.3	4.46	219800	4.46
DXPE.US	DXP Enterprises Inc	20231107	33.17	33.65	33.01	33.65	25600	33.65	up	down	incorrect
DXYN.US	The Dixie Group Inc	20231107	0.63	0.65	0.55	0.61	14600	0.61	down	down	correct
DYAI.US	Dyadic International Inc	20231107	1.6	1.72	1.6	1.69	13500	1.69	up	down	incorrect
DYN.US	Dyne Therapeutics Inc	20231107	8.2	9.48	7.93	9.35	566700	9.35	up	up	correct
DYNT.US	Dynatronics Corporation	20231107	0.51	0.52	0.51	0.52	2600	0.52	up	up	correct
DZSI.US	DZS Inc	20231107	1.59	1.6	1.49	1.57	220800	1.57	down	down	correct
EA.US	Electronic Arts Inc	20231107	130	131.2	129.571	129.73	1865608	129.73	down	down	correct
EACPU.US	Edify Acquisition Corp	20231107	10.85	10.85	10.85	10.85	0	10.85
EAR.US	Eargo Inc	20231107	2.6	2.62	2.57	2.58	18797	2.58	down	down	correct
EAST.US	Eastside Distilling Inc	20231107	1.35	1.458	1.35	1.35	9800	1.35
EBAY.US	eBay Inc	20231107	40.51	40.83	40.148	40.77	9193468	40.77	up	up	correct
EBC.US	Eastern Bankshares Inc	20231107	11.32	11.66	11.24	11.66	872800	11.66	up	up	correct
EBET.US	Esports Technologies Inc	20231107	0.149	0.162	0.149	0.152	120200	0.152	up	up	correct
EBIX.US	Ebix Inc	20231107	5.85	6.13	5.59	5.65	883800	5.65	down	up	incorrect
EBMT.US	Eagle Bancorp Montana Inc	20231107	11.4702	12	11.4702	11.82	3612	11.6798	up	down	incorrect
EBON.US	Ebang International Holdings Inc	20231107	8.04	8.04	7.27	7.27	15400	7.27	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20231107	26.88	27	26.46	26.85	6400	26.6157	down	down	correct
ECOR.US	electroCore Inc	20231107	6.12	6.12	5.73	5.75	15000	5.75	down	down	correct
ECPG.US	Encore Capital Group Inc	20231107	43.68	44.62	42.65	43.92	180900	43.92	up	up	correct
EDAP.US	EDAP TMS S.A	20231107	7.07	7.24	6.95	7.1	19500	7.1	up	up	correct
EDIT.US	Editas Medicine Inc	20231107	8.4	9.06	8.205	8.96	3243900	8.96	up	down	incorrect
EDRY.US	EuroDry Ltd	20231107	14.71	15.167	14.701	14.78	4800	14.78	up	up	correct
EDSA.US	Edesa Biotech Inc	20231107	3.54	3.54	3.28	3.39	30300	3.39	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20231107	1.06	1.06	0.99	0.99	29200	0.99	down	down	correct
EDUC.US	Educational Development Corporation	20231107	0.94	0.95	0.92	0.95	7800	0.95	up	up	correct
EEFT.US	Euronet Worldwide Inc	20231107	80.67	81.51	80.39	80.7	250200	80.7	up	down	incorrect
EEIQ.US	Elite Education Group International Limited	20231107	0.9	0.9	0.8	0.83	14100	0.83	down	down	correct
EFOI.US	Energy Focus Inc	20231107	1.45	1.59	1.45	1.58	8106	1.58	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20231107	36.76	37.1	36.18	36.65	79500	36.65	down	down	correct
EFTR.US	Effector Therapeutics Inc	20231107	0.58	0.629	0.55	0.612	880300	0.612	up	up	correct
EGAN.US	eGain Corporation	20231107	6.5	6.64	6.5	6.59	46200	6.59	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20231107	22.88	22.88	22.3	22.46	118600	22.46	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20231107	41.76	41.8	40.97	41.28	154200	41.28	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20231107	0	0	0	0	0	0
EGRX.US	Eagle Pharmaceuticals Inc	20231107	14.12	14.2	13.76	14	53400	14	down	down	correct
EH.US	EHang Holdings Limited	20231107	12.75	14.25	12.3	13.06	6533800	13.06	up	up	correct
EHTH.US	eHealth Inc	20231107	8.46	8.46	8.02	8.09	225900	8.09	down	down	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20231107	0.38	0.41	0.36	0.372	121700	0.372	down	down	correct
EIOAX.US	EIOAX	20231107	8.85	8.85	8.85	8.85	0	8.85
EIOMX.US	EIOMX	20231107	8.73	8.73	8.73	8.73	0	8.73
EJH.US	E	20231107	2.52	2.9	2.29	2.9	3853500	2.9	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20231107	1.4	1.51	1.26	1.46	227700	1.46	up	down	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20231107	1.26	1.26	1.2	1.2	28900	1.2	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20231107	0.496	0.544	0.49	0.51	709400	0.51	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20231107	1.28	1.29	1.05	1.07	40625	1.07	down	down	correct
ELSE.US	Electro	20231107	3.75	3.75	3.75	3.75	300	3.75
ELTK.US	Eltek Ltd	20231107	10.17	10.66	9.77	10.38	61400	10.38	up	down	incorrect
ELYM.US	Eliem Therapeutics Inc Common Stock	20231107	2.54	2.54	2.51	2.54	14300	2.54
ELYS.US	Elys Game Technology Corp	20231107	0.179	0.2233	0.16	0.175	102820	0.175	down	down	correct
EM.US	Smart Share Global Limited	20231107	0.6875	0.71	0.655	0.665	4222	0.665	down	down	correct
EMKR.US	EMCORE Corporation	20231107	0.49	0.51	0.48	0.48	161300	0.48	down	down	correct
EML.US	The Eastern Company	20231107	17.87	17.87	17.6	17.6	2300	17.6	down	down	correct
ENCPU.US	Energem Corp Unit	20231107	10.62	10.62	10.62	10.62	0	10.62
ENERU.US	Accretion Acquisition Corp. Unit	20231107	10.5501	10.5501	10.5501	10.5501	0	10.5501
ENG.US	ENGlobal Corporation	20231107	0.3	0.3	0.27	0.28	53000	0.28	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20231107	2	2	1.83	1.95	46700	1.95	down	down	correct
ENPH.US	Enphase Energy Inc	20231107	78.08	79.29	76.52	78.83	3913892	78.83	up	down	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20231107	1.12	1.13	0.917	0.95	65500	0.95	down	down	correct
ENSG.US	The Ensign Group Inc	20231107	101.77	103.2	101.25	102.99	234200	102.99	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20231107	9.15	9.245	8.8	9.11	365300	9.11	down	down	correct
ENTG.US	Entegris Inc	20231107	91.1	92.13	90.72	91.37	704400	91.37	up	up	correct
ENTX.US	Entera Bio Ltd	20231107	0.579	0.64	0.579	0.621	51600	0.621	up	up	correct
ENVB.US	Enveric Biosciences Inc	20231107	1.8	1.928	1.762	1.8	7200	1.8
ENVX.US	Enovix Corporation	20231107	10.21	10.4	9.76	10.24	3891100	10.24	up	down	incorrect
EOLS.US	Evolus Inc	20231107	8	8.2	7.89	8.08	1294400	8.08	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20231107	1.76	1.76	1.255	1.34	14186100	1.34	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20231107	0.364	0.388	0.25	0.305	54000	0.305	down	down	correct
EPIX.US	ESSA Pharma Inc	20231107	5.2	5.49	5.02	5.11	128300	5.11	down	down	correct
EPSN.US	Epsilon Energy Ltd	20231107	5.73	5.78	5.61	5.61	42200	5.61	down	up	incorrect
EQ.US	Equillium Inc	20231107	0.5	0.52	0.49	0.49	104400	0.49	down	down	correct
EQBK.US	Equity Bancshares Inc	20231107	26.21	26.21	25.65	25.92	18800	25.92	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20231107	764.18	764.18	755.28	758	343200	758	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20231107	2.38	2.39	2.3	2.31	305800	2.31	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20231107	4.61	4.65	4.58	4.61	7514300	4.61
ERIE.US	Erie Indemnity Company	20231107	279.96	283.88	279.96	281.87	98500	281.87	up	up	correct
ERII.US	Energy Recovery Inc	20231107	17.98	18.22	17.81	18.2	547600	18.2	up	up	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20231107	11.05	11.05	11.05	11.05	0	11.05
ESCA.US	Escalade Incorporated	20231107	18.38	18.78	17.18	18.6	38800	18.6	up	up	correct
ESEA.US	Euroseas Ltd	20231107	26.21	26.35	25.11	25.33	15700	25.33	down	down	correct
ESGR.US	Enstar Group Limited	20231107	254.36	254.95	247.94	253.88	30500	253.88	down	down	correct
ESGRO.US	Enstar Group Limited	20231107	23.45	23.65	23.44	23.61	2900	23.61	up	up	correct
ESGRP.US	Enstar Group Limited	20231107	24.63	24.64	24.492	24.64	6800	24.64	up	up	correct
ESLT.US	Elbit Systems Ltd	20231107	194.37	195.1	193.5	193.87	16900	193.87	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20231107	1.06	1.1	1.01	1.03	2978800	1.03	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20231107	46.985	47.68	46.077	47.61	7000	47.61	up	up	correct
ESSA.US	ESSA Bancorp Inc	20231107	16.25	16.37	15.96	16.02	11600	16.02	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20231107	33.66	33.82	31.72	32.7	898300	32.7	down	down	correct
ET.US	PE	20231107	24.9	24.9	24.735	24.74	31845	24.74	down	down	correct
ETNB.US	89bio Inc	20231107	8.4	8.71	8.375	8.66	1221400	8.66	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20231107	4.38	4.57	4.33	4.47	56700	4.47	up	down	incorrect
ETSY.US	Etsy Inc	20231107	63.24	65.22	63	64.84	3480200	64.84	up	up	correct
EVBG.US	Everbridge Inc	20231107	20.89	22.01	20.86	21.45	547600	21.45	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20231107	8.99	8.99	7.63	8.13	264800	8.13	down	down	correct
EVER.US	EverQuote Inc	20231107	8.08	8.94	8.05	8.7	1038700	8.7	up	up	correct
EVFM.US	Evofem Biosciences Inc	20231107	0.07	0.08	0.06	0.069	332800	0.069	down	down	correct
EVGN.US	Evogene Ltd	20231107	0.6	0.63	0.6	0.61	65600	0.61	up	down	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20231107	2.26	2.34	2.21	2.3	2931100	2.3	up	up	correct
EVGOW.US	EVgo Equity Warrants	20231107	0.2	0.24	0.16	0.218	19600	0.218	up	up	correct
EVLO.US	Evelo Biosciences Inc	20231107	0.335	0.359	0.335	0.341	458500	0.341	up	up	correct
EVLV.US	Newhold Investment Corp	20231107	4.14	4.26	4.11	4.23	682400	4.23	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20231107	0.6758	0.685	0.6	0.6655	5346	0.6655	down	down	correct
EVOK.US	Evoke Pharma Inc	20231107	1.15	1.185	1.118	1.15	2700	1.15
EVOL.US	Evolving Systems Inc	20231107	0.82	0.82	0.82	0.82	200	0.82
EWBC.US	East West Bancorp Inc	20231107	57.9	58.07	57.1	57.35	534900	57.35	down	up	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20231107	14.7	15.28	14.5	15.15	776900	15.15	up	down	incorrect
EWTX.US	Edgewise Therapeutics Inc	20231107	6.55	6.6505	6.27	6.28	388353	6.28	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20231107	5.54	5.81	5.24	5.78	313500	5.78	up	up	correct
EXAS.US	Exact Sciences Corporation	20231107	65.6	66.39	64.44	65.3	1187000	65.3	down	down	correct
EXC.US	Exelon Corporation	20231107	40.02	40.06	39.63	39.74	5491100	39.74	down	up	incorrect
EXEL.US	Exelixis Inc	20231107	20.91	21.29	20.91	21.11	1850700	21.11	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20231107	2.8	2.92	2.74	2.9	760900	2.9	up	down	incorrect
EXLS.US	ExlService Holdings Inc	20231107	26.63	26.99	26.43	26.88	448800	26.88	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20231107	110.88	111.51	107.03	110.4	2024300	110.4	down	down	correct
EXPE.US	Expedia Group Inc	20231107	111.89	121.17	111.82	118.05	5570000	118.05	up	up	correct
EXPI.US	eXp World Holdings Inc	20231107	13.24	13.761	13.17	13.51	849900	13.51	up	down	incorrect
EXPO.US	Exponent Inc	20231107	73.32	73.9	72.61	73.46	173800	73.46	up	up	correct
EXTR.US	Extreme Networks Inc	20231107	16.92	17.5	16.66	16.95	3376700	16.95	up	up	correct
EYE.US	National Vision Holdings Inc	20231107	16.97	17.44	16.8	17.32	2733300	17.32	up	down	incorrect
EYEN.US	Eyenovia Inc	20231107	1.29	1.37	1.28	1.345	161800	1.345	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20231107	7.62	7.77	7.33	7.65	438100	7.65	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20231107	1.955	1.99	1.67	1.772	10900	1.772	down	down	correct
EZGO.US	EZGO Technologies Ltd	20231107	0.116	0.116	0.101	0.101	3836500	0.101	down	down	correct
EZPW.US	EZCORP Inc	20231107	8.43	8.46	8.3	8.31	164000	8.31	down	down	correct
FA.US	First Advantage Corporation Common Stock	20231107	13.24	13.42	13.19	13.31	237600	13.31	up	down	incorrect
FAMI.US	Farmmi Inc	20231107	1.27	1.27	1.21	1.21	5500	1.21	down	down	correct
FANG.US	Diamondback Energy Inc	20231107	157.82	160.07	153.575	158.79	3074600	158.79	up	up	correct
FANH.US	Fanhua Inc	20231107	6.8	6.97	6.7	6.7	10700	6.7	down	down	correct
FARM.US	Farmer Bros. Co	20231107	2.75	2.89	2.72	2.74	27300	2.74	down	down	correct
FARO.US	FARO Technologies Inc	20231107	16.89	17.3	16.77	17.06	189900	17.06	up	up	correct
FAST.US	Fastenal Company	20231107	58.56	59.22	58.28	59.02	2926000	59.02	up	up	correct
FAT.US	FAT Brands Inc	20231107	6.37	6.462	6.32	6.39	5900	6.39	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20231107	5.7	5.7	5.7	5.7	800	5.7
FATBP.US	FAT Brands Inc	20231107	15.3	15.3	15	15.131	2900	14.9576	down	down	correct
FATE.US	Fate Therapeutics Inc	20231107	2.46	2.51	2.25	2.31	2205700	2.31	down	down	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20231107	11.07	11.07	11.07	11.07	0	11.07
FBIO.US	Fortress Biotech Inc	20231107	2.45	2.5	2.1	2.13	182500	2.13	down	down	correct
FBIOP.US	Fortress Biotech Inc	20231107	10.75	12.1	10.64	12.09	49600	12.09	up	up	correct
FBIZ.US	First Business Financial Services Inc	20231107	32.22	32.22	31.71	31.97	4500	31.97	down	up	incorrect
FBMS.US	The First Bancshares Inc	20231107	25.87	25.91	25.44	25.81	48900	25.81	down	down	correct
FBNC.US	First Bancorp	20231107	31.15	31.22	30.3	30.63	109900	30.63	down	down	correct
FBRT.US	PE	20231107	19.5	19.505	19.2101	19.38	13225	19.38	down	down	correct
FBRX.US	Forte Biosciences Inc	20231107	0.48	0.5	0.461	0.48	45600	0.48
FCAP.US	First Capital Inc	20231107	26.5	26.5	25.3	25.46	3400	25.46	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20231107	34.03	34.32	32.99	34.06	36100	33.7664	up	up	correct
FCCO.US	First Community Corporation	20231107	17.49	17.49	17.22	17.28	6500	17.28	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20231107	1.15	1.18	1.12	1.14	4191900	1.14	down	down	correct
FCFS.US	FirstCash Inc	20231107	110	110.28	108.73	108.86	183700	108.86	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20231107	1424.25	1435.15	1406.74	1408.33	53800	1408.33	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20231107	20.5	20.75	20.5	20.65	6200	20.65	up	up	correct
FCREX.US	FCREX	20231107	11.72	11.72	11.72	11.72	0	11.72
FCRIX.US	FCRIX	20231107	11.75	11.75	11.75	11.75	0	11.75
FCRUX.US	FCRUX	20231107	11.7	11.7	11.7	11.7	0	11.7
FCUV.US	Focus Universal Inc. Common Stock	20231107	1.73	1.73	1.67	1.67	6100	1.67	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20231107	47.4	49	47.4	48.84	7600	48.84	up	down	incorrect
FDMT.US	4D Molecular Therapeutics Inc	20231107	11.54	11.935	11.485	11.89	289400	11.89	up	down	incorrect
FDUS.US	Fidus Investment Corporation	20231107	19.53	19.6	19.17	19.43	133800	19.43	down	down	correct
FECAX.US	FECAX	20231107	23.57	23.57	23.57	23.57	0	23.57
FEIM.US	Frequency Electronics Inc	20231107	7.27	7.55	7.27	7.35	19200	7.35	up	up	correct
FELE.US	Franklin Electric Co. Inc	20231107	86.96	87.98	86.61	87.07	92700	87.07	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20231107	1.29	1.335	1.25	1.3	389400	1.3	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20231107	8.06	8.235	7.995	8.16	171100	8.16	up	down	incorrect
FEXDU.US	Fintech Ecosystem Development Corp. Units	20231107	10.655	10.655	10.655	10.655	0	10.655
FFBC.US	First Financial Bancorp	20231107	19.78	19.93	19.64	19.71	203600	19.71	down	down	correct
FFBW.US	FFBW Inc	20231107	11	11	11	11	200	11
FFIC.US	Flushing Financial Corporation	20231107	13.43	13.5	13.26	13.4	46800	13.4	down	up	incorrect
FFIE.US	Faraday Future Intelligent Electric Inc	20231107	1.04	1.09	1.01	1.065	2342600	1.065	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20231107	0.0213	0.022	0.0211	0.0211	330	0.0211	down	down	correct
FFIN.US	First Financial Bankshares Inc	20231107	25.6	25.7	25.11	25.43	375700	25.43	down	up	incorrect
FFIV.US	F5 Networks Inc	20231107	154.5	157.29	154.11	156.11	436100	156.11	up	up	correct
FFNW.US	First Financial Northwest Inc	20231107	11	11	11	11	1900	11
FFWM.US	First Foundation Inc	20231107	5.44	5.51	5.14	5.25	370500	5.25	down	up	incorrect
FGBI.US	First Guaranty Bancshares Inc	20231107	10.32	10.41	9.765	9.89	22300	9.89	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20231107	16.75	16.75	16.4	16.4	3500	16.4	down	down	correct
FGEN.US	FibroGen Inc	20231107	0.64	0.71	0.536	0.552	2697500	0.552	down	down	correct
FGF.US	FG Financial Group Inc	20231107	1.21	1.25	1.21	1.25	5600	1.25	up	up	correct
FGFPP.US	FG Financial Group Inc	20231107	14	14	12	13	3200	13	down	down	correct
FHB.US	First Hawaiian Inc	20231107	18.83	18.83	18.32	18.33	905300	18.33	down	up	incorrect
FHLTU.US	Future Health Esg Corp Unit	20231107	10.27	10.27	10.27	10.27	0	10.27
FHN.US	PF	20231107	14.375	14.375	14.01	14.05	13299	14.05	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20231107	3.43	3.68	3.43	3.495	38200	3.495	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20231107	10.85	10.85	10.85	10.85	0	10.85
FIBK.US	First Interstate BancSystem Inc	20231107	24.55	24.67	24.22	24.41	283500	24.41	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20231107	10.46	10.46	10.46	10.46	300	10.46
FICVU.US	Frontier Investment Corp Units	20231107	10.49	10.49	10.49	10.49	0	10.49
FICVW.US	Frontier Investment Corp Warrants	20231107	0.0824	0.0824	0.0824	0.0824	750	0.0824
FINW.US	FinWise Bancorp Common Stock	20231107	10.22	10.85	10.03	10.85	24600	10.85	up	up	correct
FISI.US	Financial Institutions Inc	20231107	17.08	17.17	16.26	16.8	27000	16.8	down	up	incorrect
FITB.US	Fifth Third Bancorp	20231107	25.99	26.28	25.82	26.16	4517200	26.16	up	up	correct
FITBI.US	Fifth Third Bancorp	20231107	25	25.16	24.9	25.11	16300	25.11	up	up	correct
FITBO.US	Fifth Third Bancorp	20231107	20.81	21.069	20.81	21.04	5400	21.04	up	down	incorrect
FITBP.US	Fifth Third Bancorp	20231107	24.14	24.35	24	24.19	2600	24.19	up	up	correct
FIVE.US	Five Below Inc	20231107	176.93	179.5	176.51	178.15	602900	178.15	up	up	correct
FIVN.US	Five9 Inc	20231107	64.52	67.573	64.18	64.91	1414000	64.91	up	up	correct
FIXX.US	Homology Medicines Inc	20231107	0.99	1.062	0.99	1.02	216200	1.02	up	up	correct
FIZZ.US	National Beverage Corp	20231107	49.55	50.18	49.46	49.98	169600	49.98	up	up	correct
FKWL.US	Franklin Wireless Corp	20231107	2.9	3.05	2.9	2.97	4100	2.97	up	up	correct
FLEX.US	Flex Ltd	20231107	25.89	26.06	25.7	25.7	1566300	25.7	down	down	correct
FLGC.US	Flora Growth Corp	20231107	0.84	0.935	0.811	0.84	56200	0.84
FLGT.US	Fulgent Genetics Inc	20231107	27	27.23	26.39	26.5	253600	26.5	down	down	correct
FLIC.US	The First of Long Island Corporation	20231107	11.38	11.38	11.18	11.3	47400	11.3	down	down	correct
FLL.US	Full House Resorts Inc	20231107	3.74	3.83	3.66	3.81	152100	3.81	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20231107	18.6	19.05	17.9	18.23	644500	18.23	down	down	correct
FLNT.US	Fluent Inc	20231107	0.6	0.6	0.58	0.58	40600	0.58	down	down	correct
FLUX.US	Flux Power Holdings Inc	20231107	3.5	3.57	3.45	3.45	11400	3.45	down	down	correct
FLWS.US	1	20231107	8.52	8.6	8.36	8.4	441200	8.4	down	down	correct
FLXS.US	Flexsteel Industries Inc	20231107	17.35	17.35	16.28	16.28	15500	16.28	down	up	incorrect
FLYW.US	Flywire Corporation	20231107	27.38	28.125	27.12	27.68	2042100	27.68	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20231107	17.91	18.4	17.55	18.4	20800	18.4	up	up	correct
FMBH.US	First Mid Bancshares Inc	20231107	29.65	29.96	29.36	29.6	42700	29.6	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20231107	12.1	12.15	12	12.07	41300	12.07	down	up	incorrect
FNCB.US	FNCB Bancorp Inc	20231107	5.78	5.95	5.76	5.8	16400	5.8	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20231107	3.6565	4.1	3.6565	3.8	5331	3.8	up	up	correct
FNKO.US	Funko Inc	20231107	7.83	8.055	7.72	7.85	553100	7.85	up	down	incorrect
FNLC.US	The First Bancorp Inc	20231107	24.06	24.79	23.55	23.82	18500	23.82	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20231107	10.99	10.99	10.99	10.99	0	10.99
FNWB.US	First Northwest Bancorp	20231107	13.03	13.27	13.03	13.13	6400	13.0606	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20231107	19.6	19.96	19.6	19.75	2300	19.75	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20231107	11.32	11.79	11.26	11.71	3346400	11.71	up	up	correct
FONR.US	FONAR Corporation	20231107	13.93	14.03	13.73	13.73	4200	13.73	down	down	correct
FORA.US	Forian Inc	20231107	2.51	2.51	2.45	2.45	5500	2.45	down	up	incorrect
FORD.US	Forward Industries Inc	20231107	0.72	0.75	0.7	0.72	6700	0.72
FORM.US	FormFactor Inc	20231107	34.98	36.36	34.98	36.28	760100	36.28	up	down	incorrect
FORR.US	Forrester Research Inc	20231107	23.75	24.54	23.42	24.09	69500	24.09	up	down	incorrect
FORTY.US	Formula Systems (1985) Ltd	20231107	65.22	65.24	65.22	65.24	400	65.24	up	up	correct
FOSL.US	Fossil Group Inc	20231107	1.8	1.83	1.76	1.78	155100	1.78	down	up	incorrect
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20231107	16.53	17.03	16.52	16.76	8000	16.76	up	up	correct
FOX.US	Fox Corporation	20231107	28.83	28.92	28.46	28.49	1562300	28.49	down	down	correct
FOXA.US	Fox Corporation	20231107	31.31	31.385	30.925	30.94	3621100	30.94	down	down	correct
FOXF.US	Fox Factory Holding Corp	20231107	60.86	61.78	59.24	60.27	813100	60.27	down	down	correct
FPAY.US	FlexShopper Inc	20231107	0.97	0.98	0.94	0.94	13300	0.94	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20231107	33.18	33.18	32.98	33	7300	33	down	down	correct
FRBA.US	First Bank	20231107	11.89	11.98	11.85	11.89	23549	11.8296
FRBK.US	Republic First Bancorp Inc	20231107	0.2499	0.2499	0.15	0.24	10292	0.24	down	down	correct
FREE.US	Whole Earth Brands Inc	20231107	3.6	3.6	3.47	3.48	99500	3.48	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20231107	8.49	8.49	8.49	8.49	0	8.49
FRHC.US	Freedom Holding Corp	20231107	84.06	84.732	83.031	83.37	51200	83.37	down	up	incorrect
FRLAU.US	Fortune Rise Acquisition Corporation Units	20231107	11.28	11.28	11.28	11.28	0	11.28
FRLN.US	Freeline Therapeutics Holdings plc	20231107	5.8	6.33	5.52	5.72	82000	5.72	down	down	correct
FRME.US	First Merchants Corporation	20231107	29.29	29.5	28.08	29.28	158300	29.28	down	down	correct
FROG.US	JFrog Ltd	20231107	26.4	28.24	25.97	26.3	2509000	26.3	down	down	correct
FROPX.US	FROPX	20231107	18.49	18.49	18.49	18.49	0	18.49
FRPH.US	FRP Holdings Inc	20231107	53.7	54.37	53.7	54.37	7200	54.37	up	up	correct
FRPT.US	Freshpet Inc	20231107	67.7	69.15	67.51	67.89	1035100	67.89	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20231107	18.55	19.15	18.28	18.92	2077800	18.92	up	down	incorrect
FRST.US	Primis Financial Corp	20231107	9.86	10.23	9.64	9.85	228000	9.7485	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20231107	1.63	1.655	1.55	1.57	21500	1.57	down	down	correct
FSBC.US	Five Star Bancorp	20231107	20.45	20.91	20.32	20.47	16865	20.47	up	up	correct
FSBW.US	FS Bancorp Inc	20231107	28.95	29.54	28.07	29.37	7600	29.12	up	up	correct
FSEA.US	First Seacoast Bancorp	20231107	6.66	6.67	6.66	6.66	1800	6.66
FSFG.US	First Savings Financial Group Inc	20231107	15.41	16.08	15.07	15.07	12100	15.07	down	down	correct
FSLR.US	First Solar Inc	20231107	146.98	147.99	144.05	144.33	2521900	144.33	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20231107	10.34	10.34	10.34	10.34	0	10.34
FSRXU.US	FinServ Acquisition Corp. II	20231107	10.296	10.296	10.296	10.296	100	10.296
FSRXW.US	FinServ Acquisition Corp. II	20231107	0.0388	0.0388	0.0388	0.0388	350	0.0388
FSTR.US	L.B. Foster Company	20231107	20.85	20.85	19.37	20.14	77500	20.14	down	down	correct
FSV.US	FirstService Corporation	20231107	142.35	145	142.1	143.65	107200	143.65	up	up	correct
FTCI.US	FTC Solar Inc	20231107	1.2	1.22	1.15	1.19	1288200	1.19	down	up	incorrect
FTDR.US	Frontdoor Inc	20231107	35.03	35.99	34.74	35.57	1006400	35.57	up	up	correct
FTEK.US	Fuel Tech Inc	20231107	1.01	1.04	1	1	66000	1	down	down	correct
FTFT.US	Future FinTech Group Inc	20231107	0.83	0.83	0.75	0.76	28400	0.76	down	up	incorrect
FTHM.US	Fathom Holdings Inc	20231107	3.3	3.77	3.279	3.52	14000	3.52	up	down	incorrect
FTNT.US	Fortinet Inc	20231107	50.17	50.34	47.66	49.52	14908300	49.52	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20231107	3.74	4.565	3.74	4.29	1200400	4.29	up	up	correct
FULT.US	Fulton Financial Corporation	20231107	13.76	13.86	13.64	13.75	890800	13.75	down	down	correct
FULTP.US	Fulton Financial Corporation	20231107	15.64	15.849	15.52	15.55	9600	15.55	down	up	incorrect
FUNC.US	First United Corporation	20231107	17.42	17.45	17.41	17.41	6400	17.41	down	down	correct
FUND.US	Sprott Focus Trust Inc	20231107	7.31	7.33	7.21	7.27	70200	7.27	down	down	correct
FUSB.US	First US Bancshares Inc	20231107	8.5	8.52	8.31	8.33	4300	8.33	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20231107	4.36	4.5	4.12	4.5	47345	4.5	up	up	correct
FUTU.US	Futu Holdings Limited	20231107	61.04	61.19	58.84	60.61	1567600	60.61	down	down	correct
FUV.US	Arcimoto Inc	20231107	0.6	0.635	0.6	0.605	28200	0.605	up	up	correct
FVCB.US	FVCBankcorp Inc	20231107	11.23	11.55	11.14	11.32	54200	11.32	up	up	correct
FWBI.US	First Wave BioPharma Inc	20231107	0.29	0.295	0.28	0.285	175700	0.285	down	down	correct
FWONA.US	Formula One Group	20231107	57.24	58.08	56.92	56.92	62000	56.92	down	down	correct
FWONK.US	Formula One Group	20231107	64.81	65.903	63.94	64.2	371000	64.2	down	down	correct
FWRD.US	Forward Air Corporation	20231107	66.18	67.23	65.51	66.53	239500	66.53	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20231107	16.79	16.95	16.72	16.8	191200	16.8	up	up	correct
FXNC.US	First National Corporation	20231107	18.74	18.74	18.74	18.74	600	18.74
FYBR.US	Frontier Communications Parent Inc	20231107	20.16	20.69	19.95	20.22	2687000	20.22	up	up	correct
GABC.US	German American Bancorp Inc	20231107	28.35	28.7	28.03	28.34	56700	28.0881	down	up	incorrect
GAIA.US	Gaia Inc	20231107	2.56	2.64	2.49	2.5	37500	2.5	down	down	correct
GAIN.US	Gladstone Investment Corporation	20231107	14.7	14.7	14.27	14.39	216100	14.39	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20231107	23.25	23.25	23.25	23.25	300	23.25
GALT.US	Galectin Therapeutics Inc	20231107	2.05	2.05	1.97	2.02	29900	2.02	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20231107	13.71	13.81	13.48	13.73	67000	13.73	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20231107	10.57	10.57	10.57	10.57	500	10.57
GAMCU.US	Golden Arrow Merger Corp	20231107	10.34	10.34	10.34	10.34	100	10.34
GAMCW.US	Golden Arrow Merger Corp	20231107	0.105	0.11	0.105	0.11	600	0.11	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20231107	1.82	1.87	1.74	1.74	11700	1.74	down	up	incorrect
GAN.US	GAN Limited	20231107	0.89	0.9	0.8704	0.8918	119705	0.8918	up	up	correct
GANX.US	Gain Therapeutics Inc	20231107	2.82	2.89	2.69	2.74	22400	2.74	down	up	incorrect
GASS.US	StealthGas Inc	20231107	5.6	5.67	5.42	5.42	288300	5.42	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20231107	10.37	10.37	10.37	10.37	200	10.37
GATEU.US	Marblegate Acquisition Corp. Unit	20231107	10.36	10.36	10.36	10.36	0	10.36
GATEW.US	Marblegate Acquisition Corp. Warrant	20231107	0.058	0.058	0.058	0.058	0	0.058
GBCI.US	Glacier Bancorp Inc	20231107	32.1	32.13	31.36	31.9	643900	31.9	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20231107	14.76	14.78	14.64	14.72	354100	14.72	down	down	correct
GBIO.US	Generation Bio Co	20231107	1.22	1.27	1.14	1.22	777800	1.22
GBLI.US	Global Indemnity Group LLC	20231107	34.43	35.15	34.43	34.96	1100	34.96	up	up	correct
GBNH.US	Greenbrook TMS Inc	20231107	0.265	0.278	0.255	0.255	15200	0.255	down	up	incorrect
GBNY.US	Generations Bancorp NY Inc	20231107	8.5	8.5	8.5	8.5	900	8.5
GCBC.US	Greene County Bancorp Inc	20231107	24.94	25.33	24.94	25	8200	25	up	down	incorrect
GCMG.US	GCM Grosvenor Inc	20231107	8.44	8.53	8.385	8.47	252000	8.47	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20231107	0.3251	0.35	0.3251	0.35	64265	0.35	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20231107	23.82	23.82	23.82	23.82	0	23.82
GDEN.US	Golden Entertainment Inc	20231107	37.13	37.66	35.36	37.28	176900	37.28	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20231107	3	3.38	2.91	2.95	21600	2.95	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20231107	0.1571	0.1571	0.1571	0.1571	1000	0.1571
GDRX.US	GoodRx Holdings Inc	20231107	5.34	5.48	5.23	5.4	1186000	5.4	up	up	correct
GDS.US	GDS Holdings Limited	20231107	11.08	11.08	10.87	11	339700	11	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20231107	11.57	11.97	11.55	11.61	304900	11.61	up	up	correct
GECC.US	Great Elm Capital Corporation	20231107	9.472	9.75	9.335	9.68	8200	9.68	up	down	incorrect
GECCM.US	GECCM	20231107	24.98	24.98	24.98	24.98	1	24.98
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20231107	23.92	24.15	23.78	24.15	4900	24.15	up	up	correct
GEG.US	Great Elm Group Inc	20231107	1.84	1.85	1.8	1.85	10800	1.85	up	up	correct
GENC.US	Gencor Industries Inc	20231107	13.94	14.17	13.8	14.07	8200	14.07	up	down	incorrect
GENE.US	Genetic Technologies Limited	20231107	0.72	0.72	0.7	0.72	7800	0.72
GEOS.US	Geospace Technologies Corporation	20231107	11.33	11.33	10.82	10.88	39900	10.88	down	down	correct
GERN.US	Geron Corporation	20231107	1.89	1.93	1.83	1.91	3561200	1.91	up	up	correct
GEVO.US	Gevo Inc	20231107	1.2	1.21	1.14	1.14	3257700	1.14	down	up	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20231107	3.58	3.756	3.55	3.68	112000	3.68	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20231107	0.2	0.2	0.2	0.2	150	0.2
GFS.US	GlobalFoundries Inc. Ordinary Shares	20231107	54.5	56.46	53	54.27	3750000	54.27	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20231107	12.1	12.48	11.92	12.07	436400	12.07	down	down	correct
GH.US	Guardant Health Inc	20231107	27.1	27.89	25.38	26.24	3155600	26.24	down	up	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20231107	8.01	8.81	8.01	8.25	13100	8.25	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20231107	6.16	6.2	6.16	6.2	1000	6.2	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20231107	4.13	4.18	3.98	4.15	71200	4.15	up	down	incorrect
GIGM.US	GigaMedia Limited	20231107	1.36	1.36	1.35	1.36	8700	1.36
GIII.US	G	20231107	27.07	27.42	26.83	27.41	325600	27.41	up	up	correct
GILD.US	Gilead Sciences Inc	20231107	81.07	81.35	80.315	80.61	7609016	80.61	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20231107	6.28	6.28	5.83	6.01	260600	6.01	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20231107	4.05	4.05	3.95	3.976	5000	3.976	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20231107	25.33	25.33	25.33	25.33	0	25.33
GLAD.US	Gladstone Capital Corporation	20231107	10.02	10.04	9.93	9.97	158900	9.97	down	down	correct
GLBE.US	Global	20231107	37.41	38.33	37.061	38.04	742200	38.04	up	up	correct
GLBFX.US	GL Beyond Income Fund	20231107	0.4	0.4	0.4	0.4	0	0.4
GLBS.US	Globus Maritime Limited	20231107	1.7	1.8	1.57	1.6	167900	1.6	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20231107	5.55	5.75	5.46	5.54	17300	5.54	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20231107	7.22	7.59	6.36	6.48	1121300	6.48	down	up	incorrect
GLG.US	TD Holdings Inc	20231107	1.97	3.43	1.91	2.75	6483320	2.75	up	down	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20231107	0.429	0.446	0.413	0.42	12700	0.42	down	down	correct
GLNG.US	Golar LNG Limited	20231107	22.63	22.63	22.14	22.21	1564500	22.21	down	down	correct
GLPG.US	Galapagos NV	20231107	38.12	38.33	37.74	38.07	100400	38.07	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20231107	45.84	45.91	45.28	45.45	1757600	45.45	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20231107	11.34	11.36	10.99	11.14	70200	11.14	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20231107	24.96	24.96	24.96	24.96	0	24.96
GLSI.US	Greenwich LifeSciences Inc	20231107	10.43	10.71	10.02	10.61	30000	10.61	up	up	correct
GLTO.US	Galecto Inc	20231107	0.63	0.7	0.614	0.67	438200	0.67	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20231107	3.38	3.68	3.365	3.55	205000	3.55	up	up	correct
GLYC.US	GlycoMimetics Inc	20231107	1.3	1.43	1.3	1.34	117200	1.34	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20231107	0.06	0.06	0.052	0.053	17900600	0.053	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20231107	5.25	5.95	5.25	5.48	22100	5.48	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20231107	0.0103	0.0103	0.0103	0.0103	200	0.0103
GMDA.US	Gamida Cell Ltd	20231107	0.77	0.78	0.7	0.72	634800	0.72	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20231107	24.47	24.47	24.47	24.47	0	24.47
GNFT.US	Genfit SA	20231107	3.25	3.31	3.25	3.31	3100	3.31	up	up	correct
GNLN.US	Greenlane Holdings Inc	20231107	0.55	0.55	0.52	0.53	26900	0.53	down	down	correct
GNPX.US	Genprex Inc	20231107	0.34	0.352	0.261	0.282	377700	0.282	down	down	correct
GNSS.US	Genasys Inc	20231107	1.71	1.74	1.67	1.68	27300	1.68	down	down	correct
GNTX.US	Gentex Corporation	20231107	29.73	29.8	29.5	29.74	734500	29.74	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20231107	29.88	30.37	29.54	29.69	6600	29.69	down	down	correct
GO.US	Grocery Outlet Holding Corp	20231107	28.4	28.84	28.16	28.46	1219700	28.46	up	up	correct
GOCO.US	GoHealth Inc	20231107	12.512	13.343	12.512	13.16	12700	13.16	up	up	correct
GOEV.US	Canoo Inc	20231107	0.266	0.266	0.244	0.258	29968700	0.258	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20231107	0.06	0.0635	0.0463	0.0598	55167	0.0598	down	down	correct
GOGL.US	Golden Ocean Group Limited	20231107	7.4	7.41	7.3	7.31	1105700	7.31	down	down	correct
GOGO.US	Gogo Inc	20231107	10.25	10.46	9.53	10.04	1338500	10.04	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20231107	12.46	12.51	11.4	12.11	417300	12.11	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20231107	19.9	19.989	19.75	19.989	2300	19.989	up	up	correct
GOOG.US	Alphabet Inc	20231107	131.98	133.28	131.14	132.4	19223789	132.4	up	up	correct
GOOGL.US	Alphabet Inc	20231107	130.71	131.91	129.88	130.97	29757279	130.97	up	up	correct
GOSS.US	Gossamer Bio Inc	20231107	0.585	0.614	0.571	0.603	1789100	0.603	up	up	correct
GOVX.US	GeoVax Labs Inc	20231107	0.529	0.5399	0.5225	0.5294	107908	0.5294	up	up	correct
GOVXW.US	GeoVax Labs Inc	20231107	0.11	0.11	0.11	0.11	1000	0.11
GP.US	GreenPower Motor Company Inc	20231107	3.2	3.2783	3.12	3.21	37276	3.21	up	up	correct
GPP.US	Green Plains Partners LP	20231107	13.86	13.86	13.24	13.33	48000	13.33	down	down	correct
GPRE.US	Green Plains Inc	20231107	27.56	27.63	26.77	26.9	774100	26.9	down	up	incorrect
GPRO.US	GoPro Inc	20231107	2.74	2.795	2.67	2.68	2467800	2.68	down	down	correct
GRBK.US	Green Brick Partners Inc	20231107	43.06	44.32	43.06	44.07	358400	44.07	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20231107	4.25	4.4	3.99	4.15	305600	4.15	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20231107	5.96	6.34	5.7	6.23	158200	6.23	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20231107	6.86	8.14	6.85	8.14	10500	8.14	up	down	incorrect
GRFS.US	Grifols S.A	20231107	9.07	9.16	9.03	9.11	429900	9.11	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20231107	25.86	25.86	25.86	25.86	0	25.86
GRIN.US	Grindrod Shipping Holdings Ltd	20231107	7.9	7.9	7.5	7.59	18013	7.59	down	down	correct
GRMN.US	Garmin Ltd	20231107	116.29	116.45	114.49	114.7	833200	114.7	down	down	correct
GRNQ.US	Greenpro Capital Corp	20231107	0.78	0.927	0.78	0.9	1700	0.9	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20231107	1.34	1.42	1.281	1.35	140800	1.35	up	up	correct
GROW.US	U.S. Global Investors Inc	20231107	2.83	2.83	2.74	2.74	23252	2.7326	down	down	correct
GRPH.US	Graphite Bio Inc. Common Stock	20231107	2.4	2.44	2.36	2.41	86000	2.41	up	up	correct
GRPN.US	Groupon Inc	20231107	14.92	15.53	14.65	14.9	944600	14.9	down	down	correct
GRTS.US	Gritstone bio Inc	20231107	1.83	1.86	1.8	1.83	598400	1.83
GRTX.US	Galera Therapeutics Inc	20231107	0.144	0.164	0.134	0.143	8113600	0.143	down	down	correct
GRVY.US	Gravity Co. Ltd	20231107	63.53	63.96	63	63.41	16700	63.41	down	down	correct
GRWG.US	GrowGeneration Corp	20231107	2.07	2.16	2.05	2.145	403100	2.145	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20231107	52.08	52.08	50.87	51.26	27800	51.26	down	down	correct
GSHD.US	Goosehead Insurance Inc	20231107	70.9	71.809	69.75	71.62	212100	71.62	up	down	incorrect
GSIT.US	GSI Technology Inc	20231107	3.07	3.07	2.51	2.52	279000	2.52	down	down	correct
GSM.US	Ferroglobe PLC	20231107	4.53	4.58	4.39	4.46	1651200	4.46	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20231107	0.35	0.3598	0.343	0.3493	16201	0.3493	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20231107	0.007	0.007	0.0064	0.0064	3321	0.0064	down	down	correct
GSRDX.US	GSRDX	20231107	8.79	8.79	8.79	8.79	0	8.79
GSREX.US	GSREX	20231107	8.78	8.78	8.78	8.78	0	8.78
GSRHX.US	GSRHX	20231107	9.26	9.26	9.26	9.26	0	9.26
GSRJX.US	GSRJX	20231107	8.8	8.8	8.8	8.8	0	8.8
GSRQX.US	GSRQX	20231107	8.96	8.96	8.96	8.96	0	8.96
GT.US	The Goodyear Tire & Rubber Company	20231107	12.9	13.58	12.37	12.88	7518200	12.88	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20231107	10.8	10.8	10.8	10.8	0	10.8
GTBP.US	GT Biopharma Inc	20231107	0.277	0.29	0.258	0.272	75600	0.272	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20231107	2.97	3.05	2.89	2.89	22200	2.89	down	up	incorrect
GTH.US	Genetron Holdings Limited	20231107	3.61	3.7	3.56	3.7	33100	3.7	up	up	correct
GTHX.US	G1 Therapeutics Inc	20231107	1.6	1.65	1.532	1.57	418600	1.57	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20231107	2.66	2.67	2.55	2.55	16100	2.55	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20231107	43.25	45.73	42.04	44.55	2399300	44.55	up	up	correct
GTX.US	Garrett Motion Inc	20231107	7.32	7.535	7.25	7.48	3781122	7.48	up	down	incorrect
GURE.US	Gulf Resources Inc	20231107	1.86	1.88	1.8	1.82	4300	1.82	down	down	correct
GVP.US	GSE Systems Inc	20231107	3.88	3.99	3.44	3.87	323100	3.87	down	down	correct
GWRS.US	Global Water Resources Inc	20231107	10.38	10.38	9.74	10.01	10500	10.01	down	down	correct
GYRO.US	Gyrodyne LLC	20231107	9	9	9	9	100	9
HA.US	Hawaiian Holdings Inc	20231107	4.3	4.36	4.21	4.29	1794500	4.29	down	down	correct
HAFC.US	Hanmi Financial Corporation	20231107	16.28	16.28	15.96	16.01	94800	16.01	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20231107	11.58	12.49	11.21	11.82	1649600	11.82	up	up	correct
HALL.US	Hallmark Financial Services Inc	20231107	2.1	2.1	1.93	2	2500	2	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20231107	36.66	40.17	34.6	38.8	2077900	38.8	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20231107	6.1	6.3	5.75	6.2	172900	6.2	up	up	correct
HAS.US	Hasbro Inc	20231107	45.5	46.03	45.4	45.44	1592200	45.44	down	down	correct
HAYN.US	Haynes International Inc	20231107	47.09	47.47	46.14	46.53	32800	46.53	down	up	incorrect
HBAN.US	Huntington Bancshares Incorporated	20231107	10.46	10.52	10.38	10.44	9800100	10.44	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20231107	19.495	19.54	19.18	19.2	20100	19.2	down	down	correct
HBCP.US	Home Bancorp Inc	20231107	36.35	36.63	36.16	36.38	5600	36.38	up	up	correct
HBIO.US	Harvard Bioscience Inc	20231107	4.29	4.5	4.04	4.25	87000	4.25	down	down	correct
HBNC.US	Horizon Bancorp Inc	20231107	10.37	10.54	10.15	10.38	106700	10.38	up	up	correct
HBT.US	HBT Financial Inc	20231107	19.23	19.25	18.86	18.88	15800	18.88	down	down	correct
HCAT.US	Health Catalyst Inc	20231107	7.25	7.36	7.1	7.2	296500	7.2	down	down	correct
HCCI.US	Heritage	20231107	0	0	0	0	0	0
HCDI.US	Harbor Custom Development Inc	20231107	0.895	0.945	0.79	0.8	47900	0.8	down	down	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20231107	3.3	3.3	3.22	3.3	4300	3.3
HCDIZ.US	Harbor Custom Development Inc. Warrant	20231107	0.0016	0.0019	0.0016	0.0019	51772	0.0019	up	up	correct
HCKT.US	The Hackett Group Inc	20231107	23.14	23.45	23.13	23.22	50300	23.22	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20231107	19.7	19.8	19.38	19.74	255500	19.74	up	up	correct
HCSG.US	Healthcare Services Group Inc	20231107	9.76	9.86	9.66	9.74	1240800	9.74	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20231107	4	4.2	3.95	3.95	14500	3.95	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20231107	10.39	10.4	10.39	10.39	51500	10.39
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20231107	10.36	10.36	10.36	10.36	0	10.36
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20231107	0.0501	0.0875	0.0501	0.08	33434	0.08	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20231107	1.625	1.65	1.6	1.6	7900	1.6	down	down	correct
HDSN.US	Hudson Technologies Inc	20231107	12.37	12.37	11.91	11.96	348700	11.96	down	up	incorrect
HEAR.US	Turtle Beach Corporation	20231107	8.87	8.952	8.65	8.7	109900	8.7	down	down	correct
HEES.US	H&E Equipment Services Inc	20231107	42.43	43.09	42.11	43.05	138600	43.05	up	down	incorrect
HELE.US	Helen of Troy Limited	20231107	100.85	101.62	100.02	100.96	195500	100.96	up	down	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20231107	3.84	3.95	3.6	3.6	29100	3.6	down	down	correct
HEPS.US	D	20231107	1.28	1.34	1.27	1.33	364700	1.33	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20231107	12.66	12.66	12.66	12.66	134	12.66
HFFG.US	HF Foods Group Inc	20231107	3.9	4.45	3.9	4.45	43400	4.45	up	down	incorrect
HFWA.US	Heritage Financial Corporation	20231107	17.53	17.8	17.31	17.36	131000	17.36	down	down	correct
HGBL.US	Heritage Global Inc	20231107	3.32	3.47	3.3	3.42	147800	3.42	up	up	correct
HGEN.US	Humanigen Inc	20231107	0.0008	0.0008	0.0008	0.0008	96565	0.0008
HHGC.US	HHG Capital Corporation Ordinary Shares	20231107	11.3	11.39	11.28	11.39	2100	11.39	up	up	correct
HHGCU.US	HHG Capital Corp Unit	20231107	11.45	11.45	11.45	11.45	0	11.45
HIBB.US	Hibbett Inc	20231107	50.07	50.59	49.32	49.84	141400	49.84	down	down	correct
HIFS.US	Hingham Institution for Savings	20231107	165.4	167.04	164.18	164.82	8200	164.82	down	down	correct
HIHO.US	Highway Holdings Limited	20231107	2.02	2.03	2.02	2.03	1000	2.03	up	up	correct
HIMX.US	Himax Technologies Inc	20231107	5.52	5.65	5.5	5.56	428900	5.56	up	up	correct
HITI.US	High Tide Inc. Common Shares	20231107	1.45	1.47	1.4	1.43	136900	1.43	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20231107	3.29	3.38	3.17	3.34	776700	3.34	up	up	correct
HLIT.US	Harmonic Inc	20231107	10.97	11.01	10.75	11	1863800	11	up	up	correct
HLMN.US	Hillman Solutions Corp	20231107	6.89	6.985	6.785	6.9	1567100	6.9	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20231107	91.75	91.97	84.85	87.54	281000	87.54	down	up	incorrect
HLTH.US	Cue Health Inc. Common Stock	20231107	0.32	0.33	0.3	0.305	122500	0.305	down	up	incorrect
HMNF.US	HMN Financial Inc	20231107	18.5	18.5	18.5	18.5	300	18.5
HMST.US	HomeStreet Inc	20231107	6.38	6.4	5.68	5.74	434500	5.74	down	down	correct
HNNA.US	Hennessy Advisors Inc	20231107	6.69	6.73	6.52	6.52	4282	6.3821	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20231107	23.85	24.18	23.78	23.78	2300	23.78	down	down	correct
HNRG.US	Hallador Energy Company	20231107	13.25	13.25	11.52	11.75	655600	11.75	down	down	correct
HNST.US	The Honest Company Inc	20231107	1.22	1.23	1.2	1.23	236200	1.23	up	up	correct
HOFT.US	Hooker Furniture Corporation	20231107	17.71	17.8	17.17	17.54	11700	17.54	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20231107	2.89	3.083	2.85	2.86	23300	2.86	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20231107	0.0131	0.0183	0.0131	0.0183	2900	0.0183	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20231107	21.71	22	21.46	21.73	365800	21.73	up	up	correct
HOLX.US	Hologic Inc	20231107	68.58	69.23	68.22	68.37	1429800	68.37	down	down	correct
HON.US	Honeywell International Inc	20231107	186.77	187.25	185.56	186.61	2482100	185.5184	down	down	correct
HONE.US	HarborOne Bancorp Inc	20231107	10.49	10.49	10.2	10.3	106200	10.3	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20231107	9.61	9.85	9.59	9.76	13420500	9.76	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20231107	0.492	0.492	0.45	0.453	315900	0.453	down	up	incorrect
HOPE.US	Hope Bancorp Inc	20231107	9.61	9.61	9.44	9.52	926700	9.52	down	up	incorrect
HOTH.US	Hoth Therapeutics Inc	20231107	1.22	1.25	1.152	1.18	50700	1.18	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20231107	2.8	3.07	2.78	2.94	698600	2.94	up	up	correct
HPK.US	HighPeak Energy Inc	20231107	16.34	16.34	15.11	16.06	557300	16.06	down	down	correct
HPKEW.US	HighPeak Energy Inc	20231107	9.57	10.5	9.26	10.5	4200	10.5	up	up	correct
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20231107	0	0	0	0	0	0
HPLTU.US	Home Plate Acquisition Corp	20231107	0	0	0	0	0	0
HQI.US	HireQuest Inc	20231107	15.67	16.2	15.65	16.19	41200	16.19	up	up	correct
HQY.US	HealthEquity Inc	20231107	66.93	67.87	66.61	67.68	593400	67.68	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20231107	25	25.26	24.32	24.35	514700	24.35	down	down	correct
HROW.US	Harrow Health Inc	20231107	13.39	13.45	13.18	13.28	381600	13.28	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20231107	23.73	24.12	23.55	23.55	13600	23.55	down	down	correct
HRTX.US	Heron Therapeutics Inc	20231107	0.75	0.805	0.73	0.7909	1065336	0.7909	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20231107	11.95	12	11.84	11.92	131100	11.92	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20231107	7.55	7.88	7.14	7.23	22400	7.23	down	down	correct
HSIC.US	Henry Schein Inc	20231107	62.5	63.11	62.05	62.96	1393500	62.96	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20231107	25.46	25.7	24.93	25.09	122800	25.09	down	down	correct
HSON.US	Hudson Global Inc	20231107	16.98	16.98	16.47	16.47	1600	16.47	down	down	correct
HST.US	Host Hotels & Resorts Inc	20231107	16.69	16.7	16.45	16.58	5741900	16.58	down	down	correct
HSTM.US	HealthStream Inc	20231107	25.7	25.73	25.52	25.62	89800	25.62	down	down	correct
HSTO.US	Histogen Inc	20231107	0.33	0.33	0.33	0.33	12400	0.33
HTBI.US	HomeTrust Bancshares Inc	20231107	21.9	21.9	21.4	21.7	26200	21.7	down	down	correct
HTBK.US	Heritage Commerce Corp	20231107	8.67	8.7	8.56	8.65	214000	8.65	down	down	correct
HTHT.US	Huazhu Group Limited	20231107	35.55	36.27	35.38	35.75	1036900	35.75	up	down	incorrect
HTIA.US	Healthcare Trust Inc	20231107	12.25	12.75	11.81	12.4	16500	12.4	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20231107	14.25	14.8	14.2	14.2	2300	14.2	down	down	correct
HTLD.US	Heartland Express Inc	20231107	12.55	12.55	12.18	12.38	349500	12.38	down	down	correct
HTLF.US	Heartland Financial USA Inc	20231107	29.31	29.31	28.6	28.93	274500	28.93	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20231107	24.25	24.25	23.53	23.71	1200	23.71	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20231107	0.66	0.67	0.59	0.6031	205062	0.6031	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20231107	0.099	0.099	0.09	0.09	20400	0.09	down	down	correct
HUBG.US	Hub Group Inc	20231107	71.68	71.68	69.83	70.12	234200	70.12	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20231107	3.11	3.3	3.1	3.3	39800	3.3	up	up	correct
HUGE.US	FSD Pharma Inc	20231107	1.02	1.08	1.02	1.032	40300	1.032	up	up	correct
HUIZ.US	Huize Holding Limited	20231107	0.9	0.9	0.81	0.81	37800	0.81	down	down	correct
HUMA.US	Humacyte Inc	20231107	2.25	2.43	2.21	2.41	677400	2.41	up	up	correct
HUMAW.US	Humacyte Inc	20231107	0.482	0.49	0.425	0.49	6609	0.49	up	up	correct
HURC.US	Hurco Companies Inc	20231107	20.09	20.18	19.65	19.72	33400	19.72	down	down	correct
HURN.US	Huron Consulting Group Inc	20231107	102.45	104.26	100.52	103.07	112000	103.07	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20231107	2.25	2.35	2.17	2.35	5909300	2.35	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20231107	20	21	19.89	20.95	30900	20.95	up	up	correct
HWC.US	Hancock Whitney Corporation	20231107	38.19	38.47	37.5	38.07	379300	38.07	down	down	correct
HWCPZ.US	HWCPZ	20231107	22.54	22.714	22.3	22.391	3500	22.391	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20231107	10.37	10.37	10.36	10.36	5800	10.36	down	down	correct
HWELU.US	Healthwell Acquisition Corp. I Unit	20231107	10.52	10.52	10.5	10.5	400	10.5	down	down	correct
HWELW.US	Healthwell Acquisition Corp. I Warrant	20231107	0.025	0.03	0.025	0.03	414347	0.03	up	up	correct
HWKN.US	Hawkins Inc	20231107	60.43	61.7	60.32	61.66	87700	61.66	up	down	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20231107	1.05	1.07	0.995	1	153500	1	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20231107	0.258	0.26	0.243	0.25	570100	0.25	down	up	incorrect
HYMCL.US	Hycroft Mining Holding Corporation	20231107	0.009	0.009	0.009	0.009	0	0.009
HYMCW.US	Hycroft Mining Holding Corporation	20231107	0.0096	0.01	0.006	0.0098	49831	0.0098	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20231107	0.88	0.895	0.83	0.88	242400	0.88
HYZNW.US	HYZON Motors Inc	20231107	0.0264	0.0264	0.0247	0.026	21011	0.026	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20231107	38.18	38.4	37.76	37.93	593000	37.93	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20231107	13.9	14	13.57	13.63	781400	13.63	down	down	correct
IBCP.US	Independent Bank Corporation	20231107	21.29	21.6	21.03	21.33	79800	21.33	up	up	correct
IBEX.US	IBEX Limited	20231107	17.01	17.39	16.79	17.23	62400	17.23	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20231107	80.65	81.83	80.26	81.61	660100	81.61	up	up	correct
IBOC.US	International Bancshares Corporation	20231107	46.07	46.09	45.36	45.65	111600	45.65	down	down	correct
IBRX.US	ImmunityBio Inc	20231107	3.57	3.71	3.41	3.63	4138500	3.63	up	up	correct
IBTX.US	Independent Bank Group Inc	20231107	37.31	37.48	35.82	37.3	264900	37.3	down	down	correct
ICAD.US	iCAD Inc	20231107	1.5	1.51	1.44	1.48	64100	1.48	down	down	correct
ICCC.US	ImmuCell Corporation	20231107	5.16	5.44	5.16	5.44	13700	5.44	up	down	incorrect
ICCH.US	ICC Holdings Inc	20231107	16	16	16	16	230	16
ICCM.US	Icecure Medical	20231107	0.78	0.78	0.75	0.77	107100	0.77	down	down	correct
ICFI.US	ICF International Inc	20231107	130.31	134.85	130.16	131.87	112200	131.87	up	up	correct
ICHR.US	Ichor Holdings Ltd	20231107	23.51	24.82	22.33	22.73	461700	22.73	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20231107	2.441	2.655	2.44	2.64	86900	2.64	up	up	correct
ICLR.US	ICON Public Limited Company	20231107	257.87	262.55	255.65	256.83	435400	256.83	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20231107	3.5	3.53	3.4	3.41	9300	3.41	down	down	correct
ICPT.US	Intercept Pharmaceuticals Inc	20231107	19	19.01	18.98	19	3963455	19
ICUI.US	ICU Medical Inc	20231107	101.41	101.41	83.12	84.34	1346500	84.34	down	down	correct
ICVX.US	Icosavax Inc. Common Stock	20231107	7.22	7.36	7	7.26	370900	7.26	up	up	correct
IDCC.US	InterDigital Inc	20231107	85.63	86.71	84.97	85.22	247700	85.22	down	up	incorrect
IDEX.US	Ideanomics Inc	20231107	2.33	2.43	2.3	2.36	93224	2.36	up	up	correct
IDN.US	Intellicheck Inc	20231107	1.98	2.06	1.98	2.01	16375	2.01	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20231107	423.75	427.25	418.6	422.47	463550	422.47	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20231107	28.95	29.52	28.67	29.26	1032200	29.26	up	up	correct
IEP.US	Icahn Enterprises L.P	20231107	19.9	20.19	19.51	20.04	548400	20.04	up	up	correct
IESC.US	IES Holdings Inc	20231107	62.64	62.66	61.24	61.48	26900	61.48	down	down	correct
IFBD.US	Infobird Co. Ltd	20231107	0.12	0.12	0.11	0.111	311500	0.111	down	down	correct
IFMK.US	iFresh Inc	20231107	0.0002	0.0002	0.0002	0.0002	0	0.0002
IFRX.US	InflaRx N.V	20231107	1.36	1.54	1.36	1.48	762500	1.48	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20231107	11	11.18	10.76	11.1	61400	11.1	up	up	correct
IGMS.US	IGM Biosciences Inc	20231107	4.94	5.44	4.92	5.4	286500	5.4	up	up	correct
IHRT.US	iHeartMedia Inc	20231107	2.53	2.56	2.46	2.51	496600	2.51	down	down	correct
III.US	Information Services Group Inc	20231107	4.23	4.248	4.13	4.15	68269	4.15	down	down	correct
IIIV.US	i3 Verticals Inc	20231107	19.65	20.03	19.42	19.99	90500	19.99	up	down	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20231107	1.283	1.283	1.195	1.24	12900	1.24	down	up	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20231107	0.14	0.14	0.14	0.14	0	0.14
IKNA.US	Ikena Oncology Inc	20231107	4.025	4.343	4.01	4.12	37900	4.12	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20231107	1.06	1.12	0.974	1.08	35800	1.08	up	up	correct
ILMN.US	Illumina Inc	20231107	112.84	115.23	112.13	114.5	1303800	114.5	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20231107	2.95	2.99	2.763	2.93	331400	2.93	down	down	correct
IMAB.US	I	20231107	1.73	1.73	1.6	1.61	1122400	1.61	down	down	correct
IMAC.US	IMAC Holdings Inc	20231107	1.63	1.63	1.42	1.42	9229	1.42	down	down	correct
IMACW.US	IMAC Holdings Inc	20231107	0.0089	0.0089	0.0089	0.0089	300	0.0089
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20231107	11.34	11.34	11.34	11.34	800	11.34
IMAQR.US	International Media Acquisition Corp. Rights	20231107	0.03	0.04	0.0078	0.03	31104	0.03
IMAQU.US	International Media Acquisition Corp. Unit	20231107	11.28	11.28	11.28	11.28	0	11.28
IMCC.US	IM Cannabis Corp	20231107	0.44	0.48	0.44	0.46	28900	0.46	up	up	correct
IMCR.US	Immunocore Holdings plc	20231107	48.25	50.935	47.51	50.71	286000	50.71	up	up	correct
IMGN.US	ImmunoGen Inc	20231107	16.22	16.73	15.79	15.98	6973400	15.98	down	up	incorrect
IMKTA.US	Ingles Markets Incorporated	20231107	81.73	81.88	80.8	81.12	40000	81.12	down	down	correct
IMMP.US	Immutep Limited	20231107	1.85	1.89	1.85	1.87	56500	1.87	up	up	correct
IMMR.US	Immersion Corporation	20231107	6.65	6.82	6.63	6.79	214800	6.79	up	up	correct
IMNM.US	Immunome Inc	20231107	8.54	8.98	8.54	8.91	45800	8.91	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20231107	22.93	23.26	22.93	23.26	12100	23.26	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20231107	0.272	0.272	0.232	0.24	166700	0.24	down	down	correct
IMRN.US	Immuron Limited	20231107	1.82	1.82	1.607	1.71	2400	1.71	down	up	incorrect
IMRX.US	Immuneering Corporation	20231107	5.9	6.17	5.67	6	29600	6	up	up	correct
IMTE.US	Integrated Media Technology Limited	20231107	3.73	4.12	3.73	4	56500	4	up	up	correct
IMTX.US	Immatics N.V	20231107	9.57	10.255	9.55	9.95	1290800	9.95	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20231107	3.11	3.11	3.085	3.085	10646	3.085	down	down	correct
IMUX.US	Immunic Inc	20231107	1.19	1.2	1.115	1.15	288400	1.15	down	down	correct
IMVT.US	Immunovant Inc	20231107	33.75	35.22	33.43	34.6	1424900	34.6	up	up	correct
IMXI.US	International Money Express Inc	20231107	17.775	19.37	17.42	18.84	750200	18.84	up	down	incorrect
INAB.US	IN8bio Inc. Common Stock	20231107	1.13	1.13	1.06	1.06	39100	1.06	down	down	correct
INBK.US	First Internet Bancorp	20231107	17.06	17.13	16.55	16.7	29000	16.7	down	down	correct
INBKZ.US	INBKZ	20231107	20.6	20.8	20.6	20.8	3300	20.8	up	down	incorrect
INBX.US	Inhibrx Inc	20231107	19.03	20.24	17.635	19.89	471800	19.89	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20231107	1.08	1.12	1.01	1.05	42200	1.05	down	down	correct
INCY.US	Incyte Corporation	20231107	54.36	54.92	54.05	54.72	1365400	54.72	up	up	correct
INDB.US	Independent Bank Corp	20231107	53.49	53.8	53.01	53.13	188000	53.13	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20231107	5.07	5.265	5.02	5.15	2276200	5.15	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20231107	1.3	1.3225	1.3	1.3	12482	1.3
INDP.US	Indaptus Therapeutics Inc	20231107	2.84	2.93	2.41	2.41	98700	2.41	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20231107	0.0031	0.0042	0.0031	0.0037	228272	0.0037	up	up	correct
INFN.US	Infinera Corporation	20231107	3.05	3.1	2.98	3.09	3384500	3.09	up	up	correct
INGN.US	Inogen Inc	20231107	5.27	5.32	5.08	5.27	268700	5.27
INKT.US	MiNK Therapeutics Inc. Common Stock	20231107	1.24	1.24	1.15	1.15	34700	1.15	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20231107	0.416	0.445	0.409	0.409	161200	0.409	down	down	correct
INMB.US	INmune Bio Inc	20231107	7.39	7.58	7.13	7.13	31200	7.13	down	down	correct
INMD.US	InMode Ltd	20231107	20.66	20.87	19.525	19.68	3678000	19.68	down	down	correct
INN.US	PF	20231107	18.32	18.32	18.32	18.32	143	18.32
INNV.US	InnovAge Holding Corp	20231107	5.53	5.64	5.4	5.5	32700	5.5	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20231107	0.38	0.39	0.38	0.38	2616100	0.38
INOD.US	Innodata Inc	20231107	8.87	9.08	8.53	8.65	361600	8.65	down	down	correct
INPX.US	Inpixon	20231107	0.08	0.084	0.073	0.079	14612500	0.079	down	down	correct
INSE.US	Inspired Entertainment Inc	20231107	10.57	10.65	10.395	10.6	29200	10.6	up	up	correct
INSG.US	Inseego Corp	20231107	0.32	0.34	0.31	0.32	1204200	0.32
INSM.US	Insmed Incorporated	20231107	24.03	24.63	23.94	24.4	1581700	24.4	up	down	incorrect
INTA.US	Intapp Inc. Common Stock	20231107	35.11	36.82	34.71	35.2	448600	35.2	up	up	correct
INTC.US	Intel Corporation	20231107	38.24	38.9	37.98	38.77	32052000	38.77	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20231107	10.78	10.78	10.78	10.78	0	10.78
INTG.US	The InterGroup Corporation	20231107	26.85	28	25.5	27.18	3400	27.18	up	down	incorrect
INTU.US	Intuit Inc	20231107	508.18	517.33	506.97	513.91	1409378	513.91	up	up	correct
INTZ.US	Intrusion Inc	20231107	0.32	0.32	0.28	0.3	2556100	0.3	down	down	correct
INVA.US	Innoviva Inc	20231107	13.66	13.77	13.52	13.69	878800	13.69	up	up	correct
INVE.US	Identiv Inc	20231107	6.14	6.2	5.94	6.02	86700	6.02	down	down	correct
INVO.US	INVO Bioscience Inc	20231107	1.2	1.2	1.01	1.05	119400	1.05	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20231107	1.71	1.715	1.64	1.66	1651200	1.66	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20231107	0.5717	0.65	0.52	0.52	14175	0.52	down	down	correct
INZY.US	Inozyme Pharma Inc	20231107	3.01	3.255	2.95	3.2	384500	3.2	up	down	incorrect
IOACU.US	Innovative International Acquisition Corp. Unit	20231107	8.25	10.71	7.5	10.03	7136	10.03	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20231107	0.993	1.038	0.945	0.975	51100	0.975	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20231107	0.27	0.27	0.24	0.25	83700	0.25	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20231107	46.52	48.15	45.68	47.71	1085500	47.71	up	up	correct
IOSP.US	Innospec Inc	20231107	99.97	99.99	98.55	99.47	55900	99.47	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20231107	4.31	4.37	4.1	4.32	7132300	4.32	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20231107	1.62	1.72	1.62	1.62	19000	1.62
IPAR.US	Inter Parfums Inc	20231107	128	128.45	126.87	127.5	75600	127.5	down	down	correct
IPDN.US	Professional Diversity Network Inc	20231107	1.56	1.6	1.35	1.35	14961	1.35	down	up	incorrect
IPGP.US	IPG Photonics Corporation	20231107	91.92	93.09	91.52	91.81	351200	91.81	down	up	incorrect
IPHA.US	Innate Pharma S.A	20231107	2.54	2.61	2.45	2.57	25100	2.57	up	up	correct
IPSC.US	Century Therapeutics Inc.	20231107	1.76	1.86	1.64	1.7	234600	1.7	down	down	correct
IPW.US	iPower Inc.	20231107	0.565	0.623	0.565	0.61	3300	0.61	up	up	correct
IPWR.US	Ideal Power Inc	20231107	8.21	8.322	8.14	8.2	4300	8.2	down	down	correct
IQ.US	iQIYI Inc	20231107	5.03	5.14	4.91	4.96	10688200	4.96	down	down	correct
IRBT.US	iRobot Corporation	20231107	32.06	32.16	31.45	31.51	248900	31.51	down	down	correct
IRDM.US	Iridium Communications Inc	20231107	37.81	38.08	37.55	37.7	555700	37.7	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20231107	3.25	3.35	3.09	3.33	1389400	3.33	up	up	correct
IRIX.US	IRIDEX Corporation	20231107	2.39	2.4	2.25	2.26	145200	2.26	down	down	correct
IRMD.US	IRadimed Corporation	20231107	42.57	44.138	41.04	41.12	27900	41.12	down	down	correct
IROQ.US	IF Bancorp Inc	20231107	14.45	14.45	14.45	14.45	1600	14.45
IRTC.US	iRhythm Technologies Inc	20231107	80.71	83.28	80.445	82.5	297700	82.5	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20231107	9.28	9.48	9.25	9.45	1836900	9.45	up	down	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20231107	0.588	0.64	0.58	0.58	24400	0.58	down	down	correct
ISRG.US	Intuitive Surgical Inc	20231107	277.22	279.62	275.27	278.69	1810200	278.69	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20231107	7.82	7.88	7.65	7.74	11900	7.74	down	down	correct
ISTR.US	Investar Holding Corporation	20231107	10.625	10.65	10.318	10.33	6800	10.33	down	down	correct
ISUN.US	iSun Inc	20231107	0.176	0.176	0.162	0.165	325163	0.165	down	down	correct
ITCI.US	Intra	20231107	55.64	56.57	54.5	56.24	894700	56.24	up	up	correct
ITI.US	Iteris Inc	20231107	4.43	4.51	4.42	4.48	46200	4.48	up	up	correct
ITIC.US	Investors Title Company	20231107	145.54	147.33	144.1	146.46	4700	146.46	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20231107	10.32	11.13	10.31	10.65	455100	10.65	up	up	correct
ITRI.US	Itron Inc	20231107	64.51	64.97	62.82	63.31	410500	63.31	down	down	correct
ITRM.US	Iterum Therapeutics plc	20231107	0.74	0.763	0.71	0.76	36300	0.76	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20231107	25.67	25.8	25.21	25.36	44100	25.36	down	down	correct
IVA.US	Inventiva S.A	20231107	3.81	4.026	3.81	4.01	1600	4.01	up	up	correct
IVAC.US	Intevac Inc	20231107	3.54	3.54	3.46	3.48	39900	3.48	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20231107	11.06	11.06	11.06	11.06	0	11.06
IZEA.US	IZEA Worldwide Inc	20231107	2.3	2.34	2.29	2.33	8300	2.33	up	up	correct
JACK.US	Jack in the Box Inc	20231107	65.85	67.54	65.03	66.97	336800	66.97	up	up	correct
JAGX.US	Jaguar Health Inc	20231107	0.26	0.28	0.258	0.262	2796200	0.262	up	up	correct
JAKK.US	JAKKS Pacific Inc	20231107	26.45	27.5	26.02	26.99	164400	26.99	up	up	correct
JAMF.US	Jamf Holding Corp	20231107	16.84	17.25	16.53	16.63	273500	16.63	down	down	correct
JAN.US	JanOne Inc	20231107	0.3	0.32	0.3	0.3	9900	0.3
JANX.US	Janux Therapeutics Inc. Common Stock	20231107	6.25	6.81	6.12	6.56	165800	6.56	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20231107	10.28	10.28	10.28	10.28	500	10.28
JAQCU.US	Jupiter Acquisition Corp	20231107	10.3	10.3	10.3	10.3	100	10.3
JAQCW.US	Jupiter Acquisition Corporation Warrants	20231107	0.0301	0.0301	0.0252	0.0252	100	0.0252	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20231107	132.94	134.48	132.65	133.67	456500	133.67	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20231107	173.28	175.66	172.89	174.92	340889	174.5002	up	up	correct
JBLU.US	JetBlue Airways Corporation	20231107	4.32	4.38	4.18	4.28	13039800	4.28	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20231107	92.32	93.11	91.05	92.81	33100	92.81	up	up	correct
JCTCF.US	Jewett	20231107	4.6	4.6	4.56	4.56	2300	4.56	down	down	correct
JD.US	JD.com Inc	20231107	26.72	26.86	26.41	26.82	8691916	26.82	up	up	correct
JFIN.US	Jiayin Group Inc	20231107	4.98	5.08	4.94	4.94	7800	4.94	down	down	correct
JFU.US	9F Inc	20231107	3	3.1	3	3	7100	3
JG.US	Aurora Mobile Limited	20231107	0.12	0.12	0.11	0.11	125400	0.11	down	down	correct
JJSF.US	J & J Snack Foods Corp	20231107	159.7	162.03	159.46	160.73	46500	160.73	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20231107	145.36	145.39	142.93	143.43	933800	143.43	down	down	correct
JOAN.US	JOANN Inc	20231107	0.48	0.53	0.48	0.496	192900	0.496	up	up	correct
JOUT.US	Johnson Outdoors Inc	20231107	50.43	50.77	49.93	50.24	16800	50.24	down	down	correct
JPM.US	PM	20231107	18.38	18.4381	18.27	18.31	110402	18.31	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20231107	3.15	3.43	3.14	3.22	7100	3.22	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20231107	14.06	14.3	13.94	14.14	184700	14.14	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20231107	18.12	18.2	17.7	18.17	6300	18.17	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20231107	0.8	0.84	0.775	0.8	468800	0.8
JSPRW.US	Jasper Therapeutics Inc	20231107	0.1168	0.1168	0.0974	0.0974	6466	0.0974	down	up	incorrect
JUPW.US	Jupiter Wellness Inc	20231107	1.5	1.59	1.46	1.55	671533	1.55	up	up	correct
JVA.US	Coffee Holding Co. Inc	20231107	0.85	0.87	0.78	0.79	41900	0.79	down	down	correct
JWEL.US	Jowell Global Ltd	20231107	1.71	1.96	1.67	1.76	4900	1.76	up	up	correct
JYNT.US	The Joint Corp	20231107	7.79	8.32	7.75	8.02	198700	8.02	up	down	incorrect
JZXN.US	Jiuzi Holdings Inc	20231107	0.74	0.77	0.73	0.736	11400	0.736	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20231107	6.91	7.2	6.585	6.62	16500	6.62	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20231107	58.9	59.25	56.88	57.85	70500	57.85	down	up	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20231107	8.67	8.67	8.15	8.36	442400	8.36	down	down	correct
KARO.US	Karooooo Ltd	20231107	23.58	24.01	23.58	23.85	6013	23.85	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20231107	0.291	0.325	0.291	0.292	97100	0.292	up	down	incorrect
KBNT.US	Kubient Inc	20231107	0.245	0.261	0.23	0.241	41300	0.241	down	down	correct
KC.US	Kingsoft Cloud Holdings Limited	20231107	5	5.28	4.983	5.1	728000	5.1	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20231107	30.97	31.15	30.83	31	8222300	31	up	up	correct
KE.US	Kimball Electronics Inc	20231107	26.5	26.5	23.41	23.49	220700	23.49	down	down	correct
KELYA.US	Kelly Services Inc	20231107	18.91	18.91	18.47	18.52	117900	18.52	down	down	correct
KELYB.US	Kelly Services Inc	20231107	18.9	18.9	18.9	18.9	0	18.9
KEQU.US	Kewaunee Scientific Corporation	20231107	18.35	18.35	18.35	18.35	190	18.35
KERN.US	Akerna Corp	20231107	0.264	0.28	0.23	0.261	224500	0.261	down	down	correct
KERNW.US	Akerna Corp	20231107	0.0111	0.015	0.0111	0.0149	3050	0.0149	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20231107	4.31	4.31	4.31	4.31	800	4.31
KFRC.US	Kforce Inc	20231107	62.52	62.52	61.3	61.36	76600	61.36	down	down	correct
KHC.US	The Kraft Heinz Company	20231107	33.29	33.4	33.07	33.09	5880000	33.09	down	up	incorrect
KIDS.US	OrthoPediatrics Corp	20231107	27.01	29.18	26.25	28.01	308100	28.01	up	up	correct
KINS.US	Kingstone Companies Inc	20231107	1.93	2.14	1.93	2.11	9800	2.11	up	up	correct
KIRK.US	Kirkland's Inc	20231107	1.66	1.66	1.61	1.62	59600	1.62	down	down	correct
KLAC.US	KLA Corporation	20231107	499.31	507.39	498.57	503.12	611400	503.12	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20231107	0.0001	0.0001	0.0001	0.0001	511	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20231107	44.59	44.84	44.04	44.07	247200	44.07	down	up	incorrect
KLTR.US	Kaltura Inc. Common Stock	20231107	1.8	1.8	1.7	1.76	62400	1.76	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20231107	9.71	10.36	8.85	9.76	314400	9.76	up	up	correct
KMDA.US	Kamada Ltd	20231107	4.74	4.76	4.7	4.75	7500	4.75	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20231107	3.32	3.41	3.32	3.35	70500	3.35	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20231107	16.14	16.65	15.99	16.51	438200	16.51	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20231107	341	348.9	339.5	347.16	190700	347.16	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20231107	1.25	1.27	1.16	1.22	35800	1.22	down	down	correct
KOD.US	Kodiak Sciences Inc	20231107	1.91	2.14	1.9	1.99	812900	1.99	up	up	correct
KOPN.US	Kopin Corporation	20231107	1.29	1.34	1.26	1.26	306900	1.26	down	down	correct
KOSS.US	Koss Corporation	20231107	2.9	2.94	2.87	2.88	3200	2.88	down	down	correct
KPLT.US	Katapult Holdings Inc	20231107	11.84	12.5	11.8	12.05	9500	12.05	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20231107	0.641	0.651	0.599	0.616	434200	0.616	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20231107	0.882	0.882	0.799	0.799	1171300	0.799	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20231107	0.3	0.3	0.3	0.3	0	0.3
KRKR.US	36Kr Holdings Inc	20231107	0.721	0.721	0.72	0.721	16900	0.721
KRMD.US	Repro Med Systems Inc	20231107	2.2	2.33	2.16	2.31	200200	2.31	up	down	incorrect
KRNL.US	Kernel Group Holdings Inc	20231107	10.6	10.6	10.6	10.6	2200	10.6
KRNLU.US	Kernel Group Holdings Inc	20231107	10.6	10.6	10.6	10.6	0	10.6
KRNT.US	Kornit Digital Ltd	20231107	16.59	16.73	16.19	16.5	637400	16.5	down	down	correct
KRNY.US	Kearny Financial Corp	20231107	7.53	7.53	7.31	7.4	191300	7.4	down	down	correct
KRON.US	Kronos Bio Inc	20231107	0.8667	0.917	0.84	0.8579	116494	0.8579	down	up	incorrect
KROS.US	Keros Therapeutics Inc	20231107	31.61	32.19	30.38	31.85	394900	31.85	up	down	incorrect
KRT.US	Karat Packaging Inc	20231107	21.67	23.23	21.67	22.81	78200	22.81	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20231107	174.86	181	172.62	179.52	204300	179.52	up	up	correct
KRUS.US	Kura Sushi USA Inc	20231107	63.69	65.23	62.57	63.01	77300	63.01	down	down	correct
KRYS.US	Krystal Biotech Inc	20231107	104.8	109.705	103.64	109.05	517400	109.05	up	up	correct
KSPN.US	Kaspien Holdings Inc	20231107	0.1556	0.1556	0.1556	0.1556	149	0.1556
KTCC.US	Key Tronic Corporation	20231107	3.98	4.11	3.83	3.83	31000	3.83	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20231107	17.69	17.87	17.18	17.79	1156100	17.79	up	up	correct
KTRA.US	Kintara Therapeutics Inc	20231107	0.44	0.449	0.395	0.43	268100	0.43	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20231107	0.36	0.388	0.34	0.357	23000	0.357	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20231107	0.0143	0.0143	0.0143	0.0143	400	0.0143
KURA.US	Kura Oncology Inc	20231107	8.99	9.47	8.92	9.27	949000	9.27	up	down	incorrect
KVHI.US	KVH Industries Inc	20231107	4.61	4.74	4.52	4.73	71400	4.73	up	up	correct
KVSA.US	Khosla Ventures Acquisition Co	20231107	10.55	10.55	10.5	10.5	4200	10.5	down	down	correct
KXIN.US	Kaixin Auto Holdings	20231107	3	3.15	2.1	2.19	435000	2.19	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20231107	15.3	16.63	15	16.36	925900	16.36	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20231107	0.57	0.77	0.57	0.67	185800	0.67	up	up	correct
KZR.US	Kezar Life Sciences Inc	20231107	0.84	0.86	0.81	0.84	310000	0.84
LABP.US	Landos Biopharma Inc	20231107	4.07	4.19	3.98	4.14	18600	4.14	up	down	incorrect
LAKE.US	Lakeland Industries Inc	20231107	14.9	15.1	14.8	14.8	10900	14.8	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20231107	94.66	94.66	93.19	94.31	627700	94.31	down	down	correct
LANC.US	Lancaster Colony Corporation	20231107	168.11	169.59	162.91	169.56	94600	169.56	up	up	correct
LAND.US	Gladstone Land Corporation	20231107	14.5	14.57	14.44	14.52	132900	14.52	up	up	correct
LANDM.US	Gladstone Land Corporation	20231107	23.58	23.75	23.56	23.75	2400	23.75	up	up	correct
LANDO.US	Gladstone Land Corporation	20231107	18.34	18.472	18.1	18.283	15200	18.283	down	down	correct
LARAX.US	LARAX	20231107	8.66	8.66	8.66	8.66	0	8.66
LARK.US	Landmark Bancorp Inc	20231107	17.75	17.75	17.5	17.5	1100	17.5	down	down	correct
LASR.US	nLIGHT Inc	20231107	9.26	9.42	9.09	9.39	277100	9.39	up	up	correct
LAUR.US	Laureate Education Inc	20231107	13.49	13.49	13.14	13.14	1018300	13.14	down	down	correct
LAZR.US	Luminar Technologies Inc	20231107	3.57	3.61	3.45	3.56	3086800	3.56	down	down	correct
LAZY.US	Lazydays Holdings Inc	20231107	5.79	6.08	5.11	5.89	443200	5.89	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20231107	12.56	12.62	12.12	12.41	122000	12.41	down	up	incorrect
LBC.US	Luther Burbank Corporation	20231107	8.74	8.8	8.592	8.67	16200	8.67	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20231107	5.2	5.51	5.2	5.38	35500	5.38	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20231107	84.8	85.47	84.15	84.82	242700	84.82	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20231107	84.3	85.25	84.05	84.51	923200	84.51	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20231107	22.02	22.32	22	22.04	3300	22.04	up	up	correct
LBTYA.US	Liberty Global plc	20231107	16.17	16.29	15.75	15.78	3006600	15.78	down	down	correct
LBTYB.US	Liberty Global plc	20231107	17.55	17.55	17.55	17.55	0	17.55
LBTYK.US	Liberty Global plc	20231107	17.44	17.5	16.93	17.05	2493200	17.05	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20231107	10.41	10.41	10.41	10.41	900	10.41
LCAA.US	L Catterton Asia Acquisition Corp	20231107	10.689	10.689	10.68	10.68	100400	10.68	down	down	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20231107	10.84	10.84	10.84	10.84	0	10.84
LCAAW.US	L Catterton Asia Acquisition Corp	20231107	0.35	0.35	0.35	0.35	100	0.35
LCAHU.US	Landcadia Holdings IV Inc	20231107	10.41	10.41	10.41	10.41	0	10.41
LCAPW.US	Lionheart Acquisition Corporation II	20231107	0.31	0.31	0.25	0.2538	13466	0.2538	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20231107	4.33	4.345	4.21	4.3	25579480	4.3	down	up	incorrect
LCNB.US	LCNB Corp	20231107	14.97	15.45	14.93	15.16	54900	15.16	up	up	correct
LCRDX.US	LCRDX	20231107	8.66	8.66	8.66	8.66	0	8.66
LCRUX.US	LCRUX	20231107	8.66	8.66	8.66	8.66	0	8.66
LCUT.US	Lifetime Brands Inc	20231107	5.7	5.87	5.64	5.74	31900	5.74	up	up	correct
LE.US	Lands' End Inc	20231107	6.59	6.75	6.59	6.68	59400	6.68	up	down	incorrect
LECO.US	Lincoln Electric Holdings Inc	20231107	182.23	182.23	179.66	180.36	264100	180.36	down	down	correct
LEDS.US	SemiLEDs Corporation	20231107	1.28	1.28	1.26	1.26	2200	1.26	down	down	correct
LEE.US	Lee Enterprises Incorporated	20231107	9.3	9.6	9.04	9.29	9100	9.29	down	down	correct
LEGH.US	Legacy Housing Corporation	20231107	18.54	18.9	18.54	18.81	11300	18.81	up	up	correct
LEGN.US	Legend Biotech Corporation	20231107	66.18	67.25	65.485	66.5	536300	66.5	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20231107	46.85	46.85	46.85	46.85	0	46.85
LESL.US	Leslie's Inc	20231107	4.77	4.87	4.68	4.77	1688100	4.77
LEXX.US	Lexaria Bioscience Corp	20231107	1.62	1.75	1.48	1.69	244000	1.69	up	down	incorrect
LEXXW.US	Lexaria Bioscience Corp	20231107	0.2002	0.2854	0.18	0.2854	11824	0.2854	up	up	correct
LFMD.US	LifeMD Inc	20231107	7.28	7.77	7.12	7.2	714500	7.2	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20231107	18.5	18.5	18.21	18.21	4300	18.21	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20231107	5.83	6.21	5.825	6.2	741800	6.2	up	up	correct
LFUS.US	Littelfuse Inc	20231107	229.68	231.27	228.54	229.72	80700	229.72	up	up	correct
LFVN.US	LifeVantage Corporation	20231107	7.09	7.48	7.02	7.21	34400	7.21	up	up	correct
LGHL.US	Lion Group Holding Ltd	20231107	1.082	1.185	1.082	1.15	34000	1.15	up	up	correct
LGHLW.US	Lion Financial Group Limited	20231107	0.0098	0.0098	0.009	0.009	15536	0.009	down	down	correct
LGIH.US	LGI Homes Inc	20231107	109	111.68	109	110.6	126300	110.6	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20231107	52.98	53.97	52.4	53.16	75800	53.16	up	up	correct
LGO.US	Largo Resources Ltd	20231107	2.25	2.51	2.19	2.25	70200	2.25
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20231107	10.95	10.95	10.95	10.95	0	10.95
LGVCU.US	LAMF Global Ventures Corp. I Unit	20231107	10.36	10.36	10.36	10.36	0	10.36
LGVN.US	Longeveron Inc	20231107	1.933	2.04	1.87	1.94	61000	1.94	up	up	correct
LI.US	Li Auto Inc	20231107	39.7	40.035	39.16	39.9	5382144	39.9	up	down	incorrect
LIAN.US	LianBio American Depositary Shares	20231107	4.05	4.313	4.05	4.16	395300	4.16	up	down	incorrect
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20231107	11.0737	11.0737	11.0737	11.0737	0	11.0737
LIDR.US	Aeye Inc	20231107	0.2	0.205	0.191	0.197	413400	0.197	down	down	correct
LIDRW.US	AEye Inc	20231107	0.018	0.018	0.018	0.018	0	0.018
LIFE.US	aTyr Pharma Inc	20231107	1.3	1.3	1.224	1.25	88100	1.25	down	down	correct
LILA.US	Liberty Latin America Ltd	20231107	6.72	6.76	6.51	6.57	284400	6.57	down	down	correct
LILAK.US	Liberty Latin America Ltd	20231107	6.78	6.78	6.53	6.58	1030500	6.58	down	down	correct
LILM.US	Lilium NV	20231107	0.878	0.936	0.85	0.876	4453800	0.876	down	down	correct
LILMW.US	Lilium Equity Warrants	20231107	0.12	0.13	0.12	0.13	10900	0.13	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20231107	9.74	9.74	9.06	9.29	99700	9.29	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20231107	6.87	6.87	6.65	6.76	328000	6.76	down	up	incorrect
LINK.US	Interlink Electronics Inc	20231107	8.82	8.8212	8.54	8.8212	1950	8.8212	up	up	correct
LIQT.US	LiqTech International Inc	20231107	3.87	4	3.8	3.83	6700	3.83	down	down	correct
LITE.US	Lumentum Holdings Inc	20231107	42.01	42.58	41.35	42.02	2010900	42.02	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20231107	0.81	0.829	0.73	0.79	73900	0.79	down	down	correct
LIVE.US	Live Ventures Incorporated	20231107	26.94	26.95	25.54	25.75	6800	25.75	down	down	correct
LIVN.US	LivaNova PLC	20231107	48.38	48.57	47.39	47.5	406800	47.5	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20231107	3.2	3.25	2.96	3.13	108500	3.13	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20231107	0.08	0.08	0.08	0.08	800	0.08
LIZI.US	Lizhi Inc	20231107	3.61	3.65	3.57	3.61	5100	3.61
LKCO.US	Luokung Technology Corp	20231107	0.761	0.79	0.75	0.77	25500	0.77	up	up	correct
LKFN.US	Lakeland Financial Corporation	20231107	53.16	53.43	51.92	52.88	91500	52.88	down	down	correct
LKQ.US	LKQ Corporation	20231107	44.51	45.12	44.18	44.99	1778300	44.99	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20231107	49.46	50.84	49	49.5	91900	49.5	up	up	correct
LMB.US	Limbach Holdings Inc	20231107	31.04	31.1	30.13	30.34	249300	30.34	down	up	incorrect
LMDX.US	LumiraDx Limited Common Shares	20231107	0.105	0.105	0.09	0.096	12502100	0.096	down	down	correct
LMDXW.US	LumiraDx Limited Warrant	20231107	0.0246	0.0246	0.0136	0.0136	49036	0.0136	down	down	correct
LMFA.US	LM Funding America Inc	20231107	0.395	0.426	0.378	0.401	27300	0.401	up	down	incorrect
LMNR.US	Limoneira Company	20231107	14.4	14.4	14.22	14.3	45500	14.3	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20231107	0.24	0.26	0.211	0.26	5318	0.26	up	up	correct
LNSR.US	LENSAR Inc	20231107	2.19	2.19	2.06	2.09	4200	2.09	down	down	correct
LNT.US	Alliant Energy Corporation	20231107	50.45	50.6	49.94	50	1577000	50	down	down	correct
LNTH.US	Lantheus Holdings Inc	20231107	64.43	65.78	63.62	65.02	716700	65.02	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20231107	4.63	4.7	4.6	4.6	4400	4.6	down	down	correct
LOB.US	Live Oak Bancshares Inc	20231107	31.22	31.38	30.51	30.9	152900	30.9	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20231107	8.47	8.47	8.35	8.41	293100	8.41	down	down	correct
LOGI.US	Logitech International S.A	20231107	79.68	80.9	79.58	80.77	627500	80.77	up	up	correct
LOOP.US	Loop Industries Inc	20231107	3.2	3.22	2.96	3.16	58600	3.16	down	down	correct
LOPE.US	Grand Canyon Education Inc	20231107	135.13	137.67	134.68	136.62	233800	136.62	up	up	correct
LOVE.US	The Lovesac Company	20231107	17.01	17.9	16.98	17.5	498400	17.5	up	up	correct
LPCN.US	Lipocine Inc	20231107	2.58	2.63	2.52	2.52	6200	2.52	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20231107	219.27	222.97	218.47	221.39	644900	221.09	up	up	correct
LPRO.US	Open Lending Corporation	20231107	6.38	6.64	6.29	6.61	687600	6.61	up	up	correct
LPSN.US	LivePerson Inc	20231107	2.99	3.11	2.97	3	1529500	3	up	down	incorrect
LPTH.US	LightPath Technologies Inc	20231107	1.57	1.6	1.53	1.54	16600	1.54	down	down	correct
LPTX.US	Leap Therapeutics Inc	20231107	1.75	1.8	1.62	1.68	430100	1.68	down	down	correct
LQDA.US	Liquidia Corporation	20231107	6.55	6.85	6.16	6.8	562900	6.8	up	down	incorrect
LQDT.US	Liquidity Services Inc	20231107	19.27	19.38	18.96	19.14	133300	19.14	down	down	correct
LRCX.US	Lam Research Corporation	20231107	640	647.09	636.69	641.26	819200	641.26	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20231107	19.995	21.2	19.83	21.2	8900	21.2	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20231107	3.1	3.17	3.02	3.12	40000	3.12	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20231107	10.17	10.17	10.17	10.17	300	10.17
LSCC.US	Lattice Semiconductor Corporation	20231107	56.39	56.94	55.48	55.57	2476200	55.57	down	down	correct
LSEA.US	Landsea Homes Corporation	20231107	8.31	8.675	8.31	8.61	193200	8.61	up	up	correct
LSEAW.US	Landsea Homes Corporation	20231107	0.1501	0.1578	0.1499	0.1578	2807	0.1578	up	down	incorrect
LSTR.US	Landstar System Inc	20231107	169.77	171.15	168.91	170.04	166700	170.04	up	down	incorrect
LSXMA.US	The Liberty SiriusXM Group	20231107	25.4	25.72	25.18	25.2	510000	25.2	down	down	correct
LSXMB.US	The Liberty SiriusXM Group	20231107	25.34	25.34	25.34	25.34	100	25.34
LSXMK.US	The Liberty SiriusXM Group	20231107	25.4	25.69	25.18	25.2	1101800	25.2	down	down	correct
LTAFX.US	Altst Strgs Fd A	20231107	16.84	16.84	16.84	16.84	0	16.84
LTBR.US	Lightbridge Corporation	20231107	4.1	4.48	4.02	4.37	57600	4.37	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20231107	15.92	15.92	15.92	15.92	0	15.92
LTCH.US	Latch Inc	20231107	0.78	0.82	0.78	0.78	46300	0.78
LTIFX.US	LTIFX	20231107	17.02	17.02	17.02	17.02	0	17.02
LTRN.US	Lantern Pharma Inc	20231107	2.96	2.98	2.85	2.87	34700	2.87	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20231107	0.29	0.4	0.29	0.38	436000	0.38	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20231107	6.95	6.95	6.39	6.39	1200	6.39	down	down	correct
LTRX.US	Lantronix Inc	20231107	4.39	4.54	4.24	4.26	102100	4.26	down	down	correct
LTRYW.US	Lottery Com	20231107	0.0081	0.0081	0.0081	0.0081	2000	0.0081
LUCD.US	Lucid Diagnostics Inc. Common Stock	20231107	1.29	1.31	1.28	1.29	17300	1.29
LULU.US	Lululemon Athletica Inc	20231107	409.9	414.48	406	413.69	1175811	413.69	up	up	correct
LUMO.US	Lumos Pharma Inc	20231107	3.36	3.92	3.36	3.64	2375100	3.64	up	down	incorrect
LUNA.US	Luna Innovations Incorporated	20231107	6.08	6.19	6.05	6.1	52200	6.1	up	up	correct
LUNG.US	Pulmonx Corporation	20231107	9.63	9.82	9.5	9.57	136700	9.57	down	up	incorrect
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20231107	2.16	2.21	2.13	2.17	16400	2.17	up	up	correct
LVO.US	LiveOne Inc	20231107	1.072	1.29	1.06	1.12	723100	1.12	up	up	correct
LVOX.US	LiveVox Holding Inc	20231107	3.69	3.69	3.65	3.68	120400	3.68	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20231107	3.95	3.95	3.95	3.95	0	3.95
LVOXW.US	LiveVox Holding Inc	20231107	0.12	0.12	0.12	0.12	68504	0.12
LVTX.US	Lava Therapeutics B.V	20231107	1.17	1.21	1.16	1.2	44900	1.2	up	up	correct
LWAY.US	Lifeway Foods Inc	20231107	11.72	13.15	11.66	12.64	125700	12.64	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20231107	4.69	4.69	4.55	4.66	348300	4.66	down	down	correct
LX.US	LexinFintech Holdings Ltd	20231107	2	2.01	1.96	1.98	266900	1.98	down	up	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20231107	0.62	0.625	0.47	0.543	132100	0.543	down	up	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20231107	1.27	1.28	1.23	1.25	1520200	1.25	down	up	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20231107	2.2	2.27	2.14	2.25	1039800	2.25	up	up	correct
LYFT.US	Lyft Inc	20231107	10.59	10.87	10.32	10.83	16993200	10.83	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20231107	2.91	3.23	2.8	2.93	102300	2.93	up	down	incorrect
LYTS.US	LSI Industries Inc	20231107	12.89	13.035	12.5729	13	222216	12.9467	up	up	correct
LZ.US	LegalZoom.com Inc	20231107	10.37	10.76	10.265	10.56	1211500	10.56	up	up	correct
MACA.US	Moringa Acquisition Corp	20231107	10.85	10.85	10.85	10.85	0	10.85
MACAU.US	Moringa Acquisition Corp	20231107	10.94	10.94	10.94	10.94	0	10.94
MACK.US	Merrimack Pharmaceuticals Inc	20231107	12.44	12.53	12	12.02	135400	12.02	down	down	correct
MANH.US	Manhattan Associates Inc	20231107	209.67	213.43	209.05	211.69	463100	211.69	up	up	correct
MAPS.US	WM Technology Inc	20231107	1.15	1.193	1.08	1.1	189800	1.1	down	down	correct
MAPSW.US	WM Technology Inc	20231107	0.0496	0.0585	0.0496	0.051	27545	0.051	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20231107	11.4	11.4	11.38	11.38	400	11.38	down	down	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20231107	11.07	11.07	11.07	11.07	0	11.07
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20231107	0.0363	0.039	0.0252	0.0252	6890	0.0252	down	up	incorrect
MAR.US	Marriott International Inc	20231107	191.82	195.21	189.44	194.5	2057263	194.5	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20231107	9.15	9.25	8.66	9.18	32002200	9.18	up	up	correct
MARK.US	Remark Holdings Inc	20231107	0.61	0.67	0.56	0.62	1132100	0.62	up	down	incorrect
MARPS.US	Marine Petroleum Trust	20231107	4.78	4.78	4.3	4.3	15900	4.3	down	down	correct
MASI.US	Masimo Corporation	20231107	81.59	82.25	79.77	80.6	1291200	80.6	down	down	correct
MASS.US	908 Devices Inc	20231107	6.15	6.63	5.866	6.155	168300	6.155	up	down	incorrect
MAT.US	Mattel Inc	20231107	19.19	19.34	19.12	19.17	2709300	19.17	down	down	correct
MATW.US	Matthews International Corporation	20231107	36.12	36.54	35.69	36.05	94800	36.05	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20231107	5.9	6.185	5.85	6.09	1460500	6.09	up	up	correct
MAYS.US	J.W. Mays Inc	20231107	47.6	47.6	47.6	47.6	0	47.6
MBCN.US	Middlefield Banc Corp	20231107	25.26	28.28	25.26	27.6	8800	27.6	up	up	correct
MBIN.US	Merchants Bancorp	20231107	31.86	31.935	31.09	31.62	120000	31.62	down	down	correct
MBINN.US	Merchants Bancorp	20231107	18.37	18.55	18.11	18.44	3300	18.44	up	up	correct
MBINO.US	Merchants Bancorp	20231107	21.89	21.89	21.6	21.76	6400	21.76	down	down	correct
MBINP.US	Merchants Bancorp	20231107	23.95	23.95	23.861	23.9	900	23.9	down	down	correct
MBIO.US	Mustang Bio Inc	20231107	1.81	1.969	1.76	1.83	131900	1.83	up	up	correct
MBNKP.US	Medallion Bank	20231107	22.5	22.51	22.5	22.5	1300	22.5
MBOT.US	Microbot Medical Inc	20231107	1.34	1.41	1.34	1.38	16900	1.38	up	up	correct
MBRX.US	Moleculin Biotech Inc	20231107	0.5699	0.599	0.555	0.555	69303	0.555	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20231107	11.63	11.63	11.63	11.63	0	11.63
MBTCU.US	Nocturne Acquisition Corporation	20231107	12	12	12	12	0	12
MBUU.US	Malibu Boats Inc	20231107	44.68	44.71	43.495	43.55	232900	43.55	down	down	correct
MBWM.US	Mercantile Bank Corporation	20231107	34.38	34.53	33.99	34.43	18200	34.43	up	up	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20231107	11.2	11.2	11.2	11.2	0	11.2
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20231107	0.16	0.16	0.16	0.16	6	0.16
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20231107	11.5	11.5	11.5	11.5	0	11.5
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20231107	10.75	10.75	10.75	10.75	0	10.75
MCBC.US	Macatawa Bank Corporation	20231107	9.56	9.59	9.4	9.54	28900	9.54	down	down	correct
MCBS.US	MetroCity Bankshares Inc	20231107	21	21.32	20.73	21.1	11700	21.1	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20231107	21.63	21.65	21.24	21.42	114200	21.42	down	down	correct
MCHP.US	Microchip Technology Incorporated	20231107	75.28	76.08	74.62	75.31	5131800	75.31	up	up	correct
MCHX.US	Marchex Inc	20231107	1.43	1.43	1.29	1.29	14000	1.29	down	down	correct
MCRB.US	Seres Therapeutics Inc	20231107	1.16	1.23	1.07	1.22	4262605	1.22	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20231107	62.79	63.18	61.48	63.1	47800	63.1	up	down	incorrect
MDB.US	MongoDB Inc	20231107	355.01	384.15	355.01	369.04	3881000	369.04	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20231107	147.47	154.04	147.47	152.11	502800	152.11	up	up	correct
MDGS.US	Medigus Ltd	20231107	3.17	3.24	3.17	3.17	1900	3.17
MDIA.US	MediaCo Holding Inc	20231107	0.641	0.641	0.57	0.59	1200	0.59	down	up	incorrect
MDJH.US	MDJM Ltd	20231107	1.57	1.57	1.42	1.42	4100	1.42	down	down	correct
MDLZ.US	Mondelez International Inc	20231107	68.65	68.83	68.085	68.49	8028574	68.49	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20231107	0.3	0.352	0.285	0.33	351420	0.33	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20231107	5.31	5.33	5.31	5.33	1500	5.33	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20231107	23.4	23.4	23.4	23.4	200	23.4
MDRX.US	Allscripts Healthcare Solutions Inc	20231107	13.12	13.17	12.74	12.81	608300	12.81	down	down	correct
MDVL.US	Medavail Holdings Inc	20231107	4.19	4.19	3.67	3.67	3300	3.67	down	down	correct
MDWD.US	MediWound Ltd	20231107	7.75	8.261	7.75	7.89	2700	7.89	up	up	correct
MDWT.US	Midwest Holding Inc	20231107	26.14	26.14	26.14	26.14	900	26.14
MDXG.US	MiMedx Group Inc	20231107	6.7	6.74	6.37	6.49	478322	6.49	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20231107	3.1	3.21	2.88	3.04	8800	3.04	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20231107	0.895	0.92	0.861	0.911	1686800	0.911	up	up	correct
MEDP.US	Medpace Holdings Inc	20231107	269.74	277.4	269.25	274.5	216800	274.5	up	down	incorrect
MEDS.US	TRxADE HEALTH Inc	20231107	5.72	5.97	5.671	5.78	3000	5.78	up	up	correct
MEIP.US	MEI Pharma Inc	20231107	7.35	7.59	7.29	7.46	172200	7.46	up	up	correct
MELI.US	MercadoLibre Inc	20231107	1388.07	1391.55	1372.31	1382.72	390163	1382.72	down	up	incorrect
MEOH.US	Methanex Corporation	20231107	42.5	43.18	41.59	41.63	198700	41.63	down	down	correct
MERC.US	Mercer International Inc	20231107	9.15	9.3	9.03	9.13	319700	9.13	down	down	correct
MESA.US	Mesa Air Group Inc	20231107	0.63	0.63	0.52	0.54	325900	0.54	down	down	correct
MESO.US	Mesoblast Limited	20231107	1.28	1.33	1.26	1.33	140000	1.33	up	up	correct
METC.US	Ramaco Resources Inc	20231107	11.87	11.89	11.25	11.42	329000	11.42	down	down	correct
METCL.US	METCL	20231107	25.4	25.4	25.4	25.4	225	25.4
METX.US	Meten EdtechX Education Group Ltd	20231107	3.45	3.72	3.45	3.72	4989	3.72	up	up	correct
MF.US	Missfresh Limited American Depositary Shares	20231107	0.8	0.803	0.763	0.79	7100	0.79	down	up	incorrect
MFH.US	Mercurity Fintech Holding Inc	20231107	1.13	1.15	1.04	1.106	7200	1.106	down	down	correct
MFIN.US	Medallion Financial Corp	20231107	8.52	8.55	7.79	8.2	79800	8.2	down	down	correct
MGEE.US	MGE Energy Inc	20231107	73.6	73.6	72.02	72.49	75206	72.49	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20231107	10.48	10.64	10.45	10.53	38800	10.53	up	up	correct
MGNI.US	Magnite Inc	20231107	7.14	7.5	7.1	7.21	1552800	7.21	up	up	correct
MGNX.US	MacroGenics Inc	20231107	5.87	7.34	5.8	6.37	2737400	6.37	up	up	correct
MGPI.US	MGP Ingredients Inc	20231107	96.32	98.25	95.2	97.28	117800	97.28	up	up	correct
MGRC.US	McGrath RentCorp	20231107	101.8	103.05	99.81	101.73	70500	101.73	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20231107	5.09	5.235	5	5.13	103100	5.13	up	down	incorrect
MGYR.US	Magyar Bancorp Inc	20231107	9.86	9.98	9.68	9.68	7000	9.64	down	down	correct
MHLD.US	Maiden Holdings Ltd	20231107	1.65	1.71	1.64	1.66	109200	1.66	up	up	correct
MIDD.US	The Middleby Corporation	20231107	115.06	115.825	113.93	114.46	606176	114.46	down	up	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20231107	0.65	0.65	0.57	0.63	174500	0.63	down	down	correct
MIND.US	MIND Technology Inc	20231107	4.6	5.04	4.36	4.67	33100	4.67	up	down	incorrect
MINDP.US	MIND Technology Inc	20231107	12.01	12.34	11.95	12.12	5300	12.12	up	up	correct
MINM.US	Minim Inc. Common Stock	20231107	0.8	0.84	0.8	0.8	7900	0.8
MIR.US	WT	20231107	1.39	1.4067	1.39	1.4	1666	1.4	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20231107	29.3	30	29.08	30	354500	30	up	up	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20231107	3.39	3.44	3.339	3.34	81000	3.34	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20231107	2.84	3.02	2.805	2.975	129400	2.975	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20231107	10.7	10.7	10.68	10.68	10000	10.68	down	up	incorrect
MITAU.US	Coliseum Acquisition Corp. Unit	20231107	10.77	10.77	10.77	10.77	200	10.77
MITK.US	Mitek Systems Inc	20231107	10.55	10.68	10.35	10.4	371900	10.4	down	down	correct
MKSI.US	MKS Instruments Inc	20231107	67.82	68.94	67.42	68.21	507300	68.21	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20231107	2.38	2.39	2.25	2.38	92100	2.2337
MKTX.US	MarketAxess Holdings Inc	20231107	220.03	220.03	215.72	216.53	223400	216.53	down	down	correct
MLAB.US	Mesa Laboratories Inc	20231107	90.18	93.44	89.12	93.32	39500	93.32	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20231107	8.54	8.77	7.52	7.54	7943400	7.54	down	down	correct
MLKN.US	MillerKnoll Inc	20231107	24.37	24.69	24.07	24.37	239300	24.37
MMAT.US	Meta Materials Inc	20231107	0.1	0.12	0.1	0.12	13787100	0.12	up	down	incorrect
MMLP.US	Martin Midstream Partners L.P	20231107	2.55	2.64	2.52	2.57	27400	2.57	up	up	correct
MMSI.US	Merit Medical Systems Inc	20231107	70.98	71.99	70.65	71.68	272300	71.68	up	up	correct
MMYT.US	MakeMyTrip Limited	20231107	40.48	41	39.86	39.93	341300	39.93	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20231107	1.88	1.88	1.85	1.87	17700	1.87	down	up	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20231107	137.71	144.43	133.2	142	1263000	142	up	down	incorrect
MNKD.US	MannKind Corporation	20231107	3.82	3.87	3.69	3.8	2735100	3.8	down	up	incorrect
MNMD.US	Mind Medicine (MindMed) Inc	20231107	2.94	2.95	2.775	2.82	379700	2.82	down	down	correct
MNOV.US	MediciNova Inc	20231107	1.93	1.95	1.84	1.85	8800	1.85	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20231107	0.401	0.411	0.36	0.39	176500	0.39	down	down	correct
MNRO.US	Monro Inc	20231107	26.19	27.02	25.93	26.99	465000	26.99	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20231107	20.75	21.09	20.73	20.96	6000	20.96	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20231107	20.75	20.75	20.75	20.75	400	20.75
MNST.US	Monster Beverage Corporation	20231107	56.12	56.15	55.63	55.98	5121800	55.98	down	down	correct
MNTK.US	Montauk Renewables Inc	20231107	10.54	10.58	10.36	10.52	139200	10.52	down	down	correct
MNTS.US	Momentus Inc	20231107	3.98	3.98	3.255	3.38	989700	3.38	down	down	correct
MNTSW.US	Momentus Inc	20231107	0.0225	0.0225	0.0225	0.0225	1050	0.0225
MNTX.US	Manitex International Inc	20231107	5.1	5.24	4.85	5.17	44200	5.17	up	up	correct
MODV.US	ModivCare Inc	20231107	46.14	47.49	45.73	46.07	172500	46.07	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20231107	20.2	20.67	20.2	20.62	16800	20.62	up	up	correct
MOGO.US	Mogo Inc	20231107	1.142	1.22	1.142	1.2	20000	1.2	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20231107	4.57	4.57	4.2	4.27	6800	4.27	down	down	correct
MOMO.US	Momo Inc	20231107	7.15	7.15	7.02	7.04	380500	7.04	down	down	correct
MOR.US	MorphoSys AG	20231107	8.27	8.31	8.03	8.18	440200	8.18	down	down	correct
MORF.US	Morphic Holding Inc	20231107	21.32	22.43	21.25	22.17	490500	22.17	up	up	correct
MORN.US	Morningstar Inc	20231107	263	264.33	261.52	262.7	178800	262.7	down	up	incorrect
MOTS.US	Motus GI Holdings Inc	20231107	5.04	5.072	4.22	4.41	38600	4.41	down	down	correct
MOVE.US	Movano Inc	20231107	0.98	1	0.95	0.977	16700	0.977	down	down	correct
MOXC.US	Moxian Inc	20231107	0.88	0.88	0.88	0.88	800	0.88
MPAA.US	Motorcar Parts of America Inc	20231107	7.74	8.1	7.65	8.08	63000	8.08	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20231107	20.36	20.56	20.32	20.38	13915	20.1798	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20231107	493.02	499.25	489.59	492.56	360300	492.56	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20231107	5.18	5.46	5.16	5.35	14977100	5.35	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20231107	0.396	0.4	0.362	0.39	31200	0.39	down	down	correct
MRAM.US	Everspin Technologies Inc	20231107	8.91	8.91	8.69	8.69	60800	8.69	down	down	correct
MRBK.US	Meridian Corporation	20231107	11.03	11.12	10.54	10.95	14900	10.8252	down	down	correct
MRCC.US	Monroe Capital Corporation	20231107	7.18	7.18	6.87	7.01	66400	7.01	down	down	correct
MRCY.US	Mercury Systems Inc	20231107	36.91	37.31	36.66	36.78	368300	36.78	down	down	correct
MREO.US	Mereo BioPharma Group plc	20231107	2.08	2.39	2.06	2.175	1770700	2.175	up	up	correct
MRIN.US	Marin Software Incorporated	20231107	0.31	0.31	0.29	0.29	126900	0.29	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20231107	3	3.19	2.9	3.07	10300	3.07	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20231107	5.25	5.36	5.25	5.36	1600	5.36	up	down	incorrect
MRNA.US	Moderna Inc	20231107	72.22	73.72	71.34	73.66	4003473	73.66	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20231107	6.7	6.905	5.64	6.51	1023300	6.51	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20231107	1.37	1.535	1.32	1.34	1272400	1.34	down	down	correct
MRTN.US	Marten Transport Ltd	20231107	18.3	18.33	18.07	18.08	254300	18.08	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20231107	56.08	56.29	55.92	56.08	1187900	56.08
MRUS.US	Merus N.V	20231107	24.03	24.543	23.75	24.23	233600	24.23	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20231107	6.77	6.95	6.61	6.88	1722700	6.88	up	up	correct
MRVL.US	Marvell Technology Inc	20231107	51.15	51.695	50.89	51.18	5323688	51.18	up	down	incorrect
MS.US	PO	20231107	17.69	17.79	17.6	17.63	72850	17.63	down	down	correct
MSBI.US	Midland States Bancorp Inc	20231107	22.805	22.805	22.54	22.66	36800	22.66	down	down	correct
MSEX.US	Middlesex Water Company	20231107	66.92	66.99	64.71	65.64	82000	65.64	down	down	correct
MSFIX.US	The Multi	20231107	10.48	10.48	10.48	10.48	0	10.48
MSFT.US	Microsoft Corporation	20231107	359.4	362.46	357.63	360.53	25833900	360.53	up	up	correct
MSGM.US	Motorsport Games Inc	20231107	2.81	2.995	2.7	2.7	18100	2.7	down	down	correct
MSTR.US	MicroStrategy Incorporated	20231107	454	474.87	449	473.55	724800	473.55	up	up	correct
MSVB.US	Mid	20231107	9.99	9.99	9.99	9.99	322	9.93
MTC.US	Mmtec Inc	20231107	1.17	1.22	1.14	1.22	87900	1.22	up	up	correct
MTCH.US	Match Group Inc	20231107	28.6	30.14	28.43	29.99	6430100	29.99	up	up	correct
MTEM.US	Molecular Templates Inc	20231107	5.04	5.38	4.95	5.16	31800	5.16	up	down	incorrect
MTEX.US	Mannatech Incorporated	20231107	8.78	8.78	8.78	8.78	900	8.78
MTLS.US	Materialise NV	20231107	5.76	5.93	5.74	5.89	119100	5.89	up	up	correct
MTRX.US	Matrix Service Company	20231107	11.5	11.5	10.93	11.09	211300	11.09	down	down	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20231107	11.32	11.32	11.32	11.32	200	11.32
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20231107	10.41	10.41	10.41	10.41	0	10.41
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20231107	0.03	0.03	0.03	0.03	95500	0.03
MTSI.US	MACOM Technology Solutions Holdings Inc	20231107	73.74	74.53	73.29	73.92	329700	73.92	up	up	correct
MTTR.US	Matterport Inc	20231107	2.21	2.68	2.2	2.67	9037200	2.67	up	up	correct
MU.US	Micron Technology Inc	20231107	72.48	73.13	71.71	72.8	8248400	72.8	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20231107	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20231107	0.31	0.31	0.28	0.28	41787400	0.28	down	down	correct
MVBF.US	MVB Financial Corp	20231107	20.42	20.59	19.95	20	20100	20	down	down	correct
MVIS.US	MicroVision Inc	20231107	2.02	2.09	1.96	2.03	1512800	2.03	up	up	correct
MVST.US	Microvast Holdings Inc	20231107	1.39	1.39	1.32	1.32	1408700	1.32	down	down	correct
MVSTW.US	Microvast Holdings Inc	20231107	0.17	0.185	0.1451	0.1697	39142	0.1697	down	up	incorrect
MXCT.US	MaxCyte Inc.	20231107	3.55	3.55	3.38	3.4	657700	3.4	down	down	correct
MYFW.US	First Western Financial Inc	20231107	15.26	15.5	15.26	15.5	7300	15.5	up	up	correct
MYGN.US	Myriad Genetics Inc	20231107	17.12	19.36	16.4	17.76	921400	17.76	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20231107	0.37	0.384	0.36	0.36	576200	0.36	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20231107	4.84	4.91	4.83	4.91	16600	4.91	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20231107	2.85	3.17	2.8	3.12	98100	3.12	up	up	correct
MYPS.US	Playstudios Inc	20231107	2.57	2.67	2.555	2.62	340800	2.62	up	up	correct
MYPSW.US	MYPSW	20231107	0.18	0.18	0.18	0.18	1900	0.18
MYRG.US	MYR Group Inc	20231107	115.66	116.18	113.76	114.63	85400	114.63	down	down	correct
MYSZ.US	My Size Inc	20231107	0.852	0.852	0.725	0.73	54800	0.73	down	down	correct
NAII.US	Natural Alternatives International Inc	20231107	6.2	6.2	6.06	6.06	2700	6.06	down	up	incorrect
NAOV.US	NanoVibronix Inc	20231107	1.15	1.19	0.941	0.972	895100	0.972	down	down	correct
NARI.US	Inari Medical Inc	20231107	52.88	53.79	52.05	53.19	994700	53.19	up	up	correct
NATH.US	Nathan's Famous Inc	20231107	65.11	65.11	65.11	65.11	2200	65.11
NATI.US	National Instruments Corporation	20231107	0	0	0	0	0	0
NATR.US	Nature's Sunshine Products Inc	20231107	17.72	18.3	17.71	18.26	56800	18.26	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20231107	2.45	2.59	2.41	2.585	67000	2.585	up	up	correct
NAVI.US	Navient Corporation	20231107	17	17.215	16.9	17.09	531800	17.09	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20231107	114.52	117.35	113.53	116.68	789100	116.68	up	down	incorrect
NBN.US	Northeast Bank	20231107	51.31	51.31	50.56	50.89	16100	50.89	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20231107	0.7566	0.7818	0.7001	0.711	79198	0.711	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20231107	10.57	10.57	10.57	10.57	0	10.57
NBSTU.US	Newbury Street Acquisition Corporation	20231107	10.6	10.6	10.6	10.6	0	10.6
NBTB.US	NBT Bancorp Inc	20231107	35.76	35.77	35.32	35.46	109300	35.46	down	down	correct
NBTX.US	Nanobiotix S.A	20231107	5.89	5.97	5.67	5.67	4600	5.67	down	up	incorrect
NCACU.US	Newcourt Acquisition Corp Unit	20231107	10.89	10.89	10.89	10.89	0	10.89
NCMI.US	National CineMedia Inc	20231107	4.11	4.11	3.86	3.89	421200	3.89	down	down	correct
NCNA.US	NuCana plc	20231107	0.458	0.48	0.45	0.455	38400	0.455	down	down	correct
NCNO.US	nCino Inc	20231107	29.27	30.44	29.27	29.72	495600	29.72	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20231107	13.65	13.65	13.65	13.65	300	13.65
NCTY.US	The9 Limited	20231107	6.29	6.3	5.78	6.2	30900	6.2	down	up	incorrect
NDAQ.US	Nasdaq Inc	20231107	50.92	51.58	50.6	51.19	2258600	51.19	up	up	correct
NDLS.US	Noodles & Company	20231107	2.19	2.225	2.145	2.2	240153	2.2	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20231107	0.962	1.028	0.95	0.97	20600	0.97	up	up	correct
NDSN.US	Nordson Corporation	20231107	220.77	222.17	219.46	220.49	130000	220.49	down	up	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20231107	16.24	16.41	16.2	16.3	75500	16.3	up	up	correct
NEGG.US	Newegg Commerce Inc	20231107	0.66	0.69	0.62	0.62	187600	0.62	down	down	correct
NEO.US	NeoGenomics Inc	20231107	16	17.09	15.1	16.73	2829700	16.73	up	up	correct
NEOG.US	Neogen Corporation	20231107	15.77	15.84	15.48	15.71	1257800	15.71	down	down	correct
NEON.US	Neonode Inc	20231107	1.43	1.44	1.3	1.31	57400	1.31	down	down	correct
NEPH.US	Nephros Inc	20231107	1.77	1.85	1.75	1.8	13800	1.8	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20231107	0.74	0.74	0.7	0.71	41100	0.71	down	down	correct
NERV.US	Minerva Neurosciences Inc	20231107	5.125	5.48	5.08	5.26	14100	5.26	up	down	incorrect
NESR.US	National Energy Services Reunited Corp	20231107	5.9	5.95	5.55	5.85	23942	5.85	down	down	correct
NEWT.US	Newtek Business Services Corp	20231107	15.14	15.25	14.63	14.67	120200	14.67	down	up	incorrect
NEXI.US	NexImmune Inc	20231107	2.77	3	2.68	2.88	14900	2.88	up	up	correct
NEXT.US	NextDecade Corporation	20231107	4.17	4.24	4.01	4.23	573900	4.23	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20231107	9.43	9.43	9.26	9.29	108800	9.29	down	down	correct
NFE.US	New Fortress Energy Inc	20231107	28	28	27.34	27.64	2709900	27.64	down	down	correct
NFLX.US	Netflix Inc	20231107	436.18	437.64	431	434.61	3291100	434.61	down	down	correct
NFYS.US	UN	20231107	10.56	10.56	10.56	10.56	0	10.56
NGM.US	NGM Biopharmaceuticals Inc	20231107	0.864	0.895	0.81	0.876	174000	0.876	up	down	incorrect
NGMS.US	NeoGames S.A	20231107	26.08	26.5	26.08	26.29	102500	26.29	up	up	correct
NHTC.US	Natural Health Trends Corp	20231107	5.81	5.82	5.64	5.65	26500	5.65	down	down	correct
NICE.US	NICE Ltd	20231107	168.49	174.01	167.53	169.56	607500	169.56	up	up	correct
NICHX.US	NICHX	20231107	29.43	29.43	29.43	29.43	0	29.43
NICK.US	Nicholas Financial Inc	20231107	4.7	4.7	4.37	4.46	1200	4.46	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20231107	2.3	2.36	2.25	2.356	98000	2.356	up	up	correct
NIU.US	Niu Technologies	20231107	2.29	2.48	2.27	2.44	810200	2.44	up	up	correct
NKLA.US	Nikola Corporation	20231107	1.1	1.1	1.01	1.03	39118300	1.03	down	down	correct
NKSH.US	National Bankshares Inc	20231107	24.55	24.93	24.5	24.93	6700	24.93	up	up	correct
NKTR.US	Nektar Therapeutics	20231107	0.53	0.56	0.52	0.55	1043700	0.55	up	up	correct
NKTX.US	Nkarta Inc	20231107	2.36	2.36	2.18	2.3	575100	2.3	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20231107	0.69	0.69	0.6418	0.69	10319	0.69
NLSPW.US	NLS Pharmaceutics AG	20231107	0.119	0.132	0.119	0.132	13700	0.132	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20231107	3.49	3.5	3.295	3.3	5000	3.3	down	up	incorrect
NMFC.US	New Mountain Finance Corporation	20231107	12.63	12.66	12.52	12.62	251600	12.62	down	down	correct
NMIH.US	NMI Holdings Inc	20231107	28.71	28.93	28.22	28.25	648500	28.25	down	down	correct
NMRD.US	Nemaura Medical Inc	20231107	0.261	0.28	0.261	0.278	80200	0.278	up	up	correct
NMRK.US	Newmark Group Inc	20231107	7.1	7.16	6.91	7.06	1132500	7.06	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20231107	0.86	1.05	0.86	0.99	218700	0.99	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20231107	1.11	1.11	1.11	1.11	100	1.11
NNBR.US	NN Inc	20231107	2.2	2.31	2.01	2.01	52800	2.01	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20231107	2.53	2.57	2.5	2.54	594900	2.54	up	down	incorrect
NNOX.US	Nano	20231107	5.7	6.04	5.62	5.96	737000	5.96	up	up	correct
NODK.US	NI Holdings Inc	20231107	12.5	12.6	12.291	12.6	12000	12.6	up	up	correct
NOTV.US	Inotiv Inc	20231107	1.72	1.84	1.72	1.76	131600	1.76	up	up	correct
NOVT.US	Novanta Inc	20231107	130	130.52	111.2	119.75	1016300	119.75	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20231107	11.32	11.32	11.32	11.32	0	11.32
NOVVU.US	Nova Vision Acquisition Corp. Unit	20231107	11.3	11.3	11.3	11.3	0	11.3
NPABU.US	New Providence Acquisition Corp. II Unit	20231107	10.5	10.5	10.5	10.5	10	10.5
NPCE.US	NeuroPace Inc	20231107	6.98	7.4	6.78	7.07	82500	7.07	up	up	correct
NRAC.US	Noble Rock Acquisition Corporation	20231107	10.89	10.89	10.89	10.89	400	10.89
NRACU.US	Noble Rock Acquisition Corporation	20231107	10.88	10.9	10.88	10.9	2200	10.9	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20231107	0.432	0.46	0.432	0.453	46500	0.453	up	down	incorrect
NRC.US	National Research Corporation	20231107	41.96	43.49	41.32	41.49	43400	41.49	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20231107	11.7	12.22	11.6	11.73	548100	11.73	up	up	correct
NRIM.US	Northrim BanCorp Inc	20231107	44.25	44.59	43.6	43.95	13600	43.95	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20231107	5.88	6.04	5.71	6.02	441900	6.02	up	down	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20231107	17.72	17.72	17.72	17.72	0	17.72
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20231107	17.94	17.94	17.94	17.94	0	17.94
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20231107	17.95	17.95	17.95	17.95	0	17.95
NRXP.US	NRx Pharmaceuticals Inc	20231107	0.35	0.369	0.33	0.357	551200	0.357	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20231107	0.05	0.05	0.05	0.05	3964	0.05
NSIT.US	Insight Enterprises Inc	20231107	147.38	148.07	146.38	146.5	181900	146.5	down	up	incorrect
NSPR.US	InspireMD Inc	20231107	3.24	3.3	3.24	3.24	9400	3.24
NSSC.US	Napco Security Technologies Inc	20231107	22.97	25.05	22.73	25.01	1467500	25.01	up	up	correct
NSTG.US	NanoString Technologies Inc	20231107	1.42	1.49	1.25	1.41	1279000	1.41	down	down	correct
NSYS.US	Nortech Systems Incorporated	20231107	7.99	8.46	7.98	8.07	1500	8.07	up	up	correct
NTAP.US	NetApp Inc	20231107	75.82	76.34	75.5	75.6	865200	75.6	down	up	incorrect
NTCT.US	NetScout Systems Inc	20231107	21.36	21.78	21.09	21.13	612000	21.13	down	down	correct
NTES.US	NetEase Inc	20231107	111.55	112.23	110.83	111.82	705700	111.82	up	down	incorrect
NTGR.US	NETGEAR Inc	20231107	12.91	13	12.66	12.71	209500	12.71	down	down	correct
NTIC.US	Northern Technologies International Corporation	20231107	12.13	12.39	11.89	11.93	15400	11.93	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20231107	27.82	29.6	27.415	29.49	1487400	29.49	up	up	correct
NTNX.US	Nutanix Inc	20231107	37.82	38.64	37.69	37.97	1529900	37.97	up	up	correct
NTRA.US	Natera Inc	20231107	43.38	44.59	42.75	43.64	1418300	43.64	up	down	incorrect
NTRB.US	Nutriband Inc. Common Stock	20231107	2.07	2.3	1.927	2.24	10100	2.24	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20231107	0.5	0.55	0.5	0.55	1400	0.55	up	up	correct
NTRS.US	Northern Trust Corporation	20231107	70.17	70.45	69.4	69.52	949400	69.52	down	down	correct
NTRSO.US	Northern Trust Corporation	20231107	20.7	20.7	20.33	20.49	14700	20.49	down	up	incorrect
NTWK.US	NetSol Technologies Inc	20231107	1.95	2.1	1.91	2	30300	2	up	up	correct
NURO.US	NeuroMetrix Inc	20231107	0.5	0.52	0.5	0.5	26500	0.5
NUVL.US	Nuvalent Inc. Class A Common Stock	20231107	56.58	57.42	55.95	56.99	380900	56.99	up	up	correct
NUWE.US	Nuwellis Inc	20231107	0.72	0.72	0.66	0.67	351500	0.67	down	down	correct
NUZE.US	NuZee Inc	20231107	2.84	2.9	2.75	2.771	7200	2.771	down	down	correct
NVAX.US	Novavax Inc	20231107	6.9	7.15	6.85	7.09	4783600	7.09	up	down	incorrect
NVCR.US	NovoCure Limited	20231107	12.75	13.09	12.52	12.87	1259600	12.87	up	up	correct
NVDA.US	NVIDIA Corporation	20231107	457.19	462.18	451.58	459.55	34316500	459.55	up	up	correct
NVEC.US	NVE Corporation	20231107	71.46	71.79	70.41	71.58	26500	71.58	up	up	correct
NVEE.US	NV5 Global Inc	20231107	94.07	94.61	92.7	93.17	84900	93.17	down	down	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20231107	15.09	15.99	14.94	15.75	623800	15.75	up	up	correct
NVFY.US	Nova LifeStyle Inc	20231107	1.74	2.19	1.74	2.15	2000	2.15	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20231107	0.86	0.9	0.86	0.87	3000	0.87	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20231107	100.03	100.72	98.86	99.91	89100	99.91	down	down	correct
NVNO.US	enVVeno Medical Corp	20231107	3.94	4.155	3.93	4.03	99000	4.03	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20231107	1.22	1.75	1	1.5	9548900	1.5	up	down	incorrect
NVTS.US	Navitas Semiconductor Corporation Common Stock	20231107	6	6.2	5.885	6.03	1149000	6.03	up	up	correct
NVVE.US	Nuvve Holding Corp	20231107	0.19	0.199	0.175	0.194	1016800	0.194	up	up	correct
NWBI.US	Northwest Bancshares Inc	20231107	10.96	10.99	10.84	10.9	394300	10.9	down	down	correct
NWE.US	NorthWestern Corporation	20231107	50.82	51	50.19	50.55	440865	50.55	down	up	incorrect
NWFL.US	Norwood Financial Corp	20231107	27.49	27.77	27.07	27.58	5700	27.58	up	up	correct
NWL.US	Newell Brands Inc	20231107	6.97	7.03	6.86	6.9	3456300	6.9	down	down	correct
NWLI.US	National Western Life Group Inc	20231107	477.93	478.26	477.27	477.27	74200	477.27	down	down	correct
NWPX.US	Northwest Pipe Company	20231107	26.25	26.27	25.95	26.19	17000	26.19	down	down	correct
NWS.US	News Corporation	20231107	22.32	22.495	22.01	22.23	916583	22.23	down	down	correct
NWSA.US	News Corporation	20231107	21.63	21.71	21.39	21.43	3052600	21.43	down	up	incorrect
NXGN.US	NextGen Healthcare Inc	20231107	23.92	23.94	23.91	23.91	960263	23.91	down	down	correct
NXPI.US	NXP Semiconductors N.V	20231107	178.25	191.49	178.19	185.8	4285091	185.8	up	up	correct
NXST.US	Nexstar Media Group Inc	20231107	154.32	154.39	150.57	151.46	443400	150.0728	down	down	correct
NXTC.US	NextCure Inc	20231107	1.175	1.2	1.13	1.14	15200	1.14	down	down	correct
NXTP.US	Nextplay Technologies Inc	20231107	0.64	0.693	0.582	0.634	51400	0.634	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20231107	7.92	8	7.79	7.99	469500	7.99	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20231107	18.64	18.64	18.43	18.6	10000	18.6	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20231107	21.62	21.93	21.435	21.93	4500	21.93	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20231107	19.37	19.61	19.2	19.61	6900	19.61	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20231107	5.677	5.677	5.53	5.53	2000	5.53	down	down	correct
OB.US	Outbrain Inc	20231107	4.23	4.28	3.58	3.6	236300	3.6	down	up	incorrect
OBLG.US	Oblong Inc	20231107	0.17	0.17	0.16	0.17	319000	0.17
OBT.US	Orange County Bancorp Inc. Common Stock	20231107	44.04	46	44.04	44.6	7100	44.6	up	up	correct
OCAX.US	OCA Acquisition Corp	20231107	10.65	10.65	10.65	10.65	1300	10.65
OCAXU.US	OCA Acquisition Corp	20231107	10.7	10.7	10.7	10.7	0	10.7
OCAXW.US	OCA Acquisition Corp	20231107	0.0288	0.0289	0.0251	0.0275	54	0.0275	down	down	correct
OCC.US	Optical Cable Corporation	20231107	2.49	2.59	2.48	2.53	2800	2.53	up	up	correct
OCCI.US	OFS Credit Company Inc	20231107	6.27	6.3	5.95	6.17	253800	6.17	down	down	correct
OCCIO.US	OFS Credit Company Inc	20231107	23.3	23.3	23.3	23.3	600	23.3
OCFC.US	OceanFirst Financial Corp	20231107	14.06	14.07	13.73	13.79	301100	13.79	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20231107	22.932	22.932	22.8	22.8	1600	22.8	down	down	correct
OCG.US	Oriental Culture Holding LTD	20231107	1.49	1.72	1.48	1.59	36800	1.59	up	up	correct
OCGN.US	Ocugen Inc	20231107	0.38	0.388	0.374	0.38	845600	0.38
OCSL.US	Oaktree Specialty Lending Corporation	20231107	19.8	19.8	19.36	19.51	569100	19.51	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20231107	2.75	2.95	2.633	2.84	1909300	2.84	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20231107	3.03	3.25	3.03	3.21	189217	3.21	up	up	correct
OCX.US	OncoCyte Corporation	20231107	2.33	2.395	2.33	2.33	6200	2.33
ODFL.US	Old Dominion Freight Line Inc	20231107	391.48	401.18	390.41	396.36	643109	396.36	up	up	correct
ODP.US	The ODP Corporation	20231107	47.56	48.725	47.24	47.45	269199	47.45	down	down	correct
OESX.US	Orion Energy Systems Inc	20231107	1.07	1.07	1.01	1.02	59800	1.02	down	down	correct
OFED.US	Oconee Federal Financial Corp	20231107	10.9	10.9	10.9	10.9	0	10.8
OFIX.US	Orthofix Medical Inc	20231107	12.35	12.49	12.1	12.15	412100	12.15	down	down	correct
OFLX.US	Omega Flex Inc	20231107	73.5	73.5	69.18	69.18	15000	69.18	down	down	correct
OFS.US	OFS Capital Corporation	20231107	10.29	10.5	10.05	10.5	27700	10.5	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20231107	21.45	21.45	21.45	21.45	100	21.45
OGI.US	OrganiGram Holdings Inc	20231107	1.36	1.4	1.315	1.34	2536400	1.34	down	down	correct
OHAAU.US	OPY Acquisition Corp. I Units	20231107	10.46	10.46	10.46	10.46	0	10.46
OKTA.US	Okta Inc	20231107	68.98	69.7	67.44	68.45	1785400	68.45	down	down	correct
OLB.US	The OLB Group Inc	20231107	0.5965	0.64	0.5965	0.62	11100	0.62	up	up	correct
OLED.US	Universal Display Corporation	20231107	147.07	152.01	146.99	151.12	426400	151.12	up	up	correct
OLITU.US	OmniLit Acquisition Corp. Units	20231107	9.6	9.6	8.64	9.1	4463	9.1	down	up	incorrect
OLK.US	Olink Holding AB (publ)	20231107	25.02	25.07	24.8	25	1007100	25	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20231107	80.78	81.55	80.01	80.09	816000	80.09	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20231107	15.07	16.8	15.07	16.62	496600	16.62	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20231107	1.77	2.03	1.65	1.73	28989000	1.73	down	down	correct
OM.US	Outset Medical Inc	20231107	4.23	4.33	4.121	4.31	2894500	4.31	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20231107	68	68.15	65.65	65.74	93700	65.74	down	down	correct
OMCL.US	Omnicell Inc	20231107	29.36	30.81	29.23	30.79	892900	30.79	up	up	correct
OMER.US	Omeros Corporation	20231107	1.34	1.5	1.3	1.42	696000	1.42	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20231107	3.62	3.7	3.55	3.61	29300	3.61	down	up	incorrect
OMGA.US	Omega Therapeutics Inc. Common Stock	20231107	1.81	2.01	1.77	1.81	140200	1.81
OMIC.US	Singular Genomics Systems Inc. Common Stock	20231107	0.402	0.58	0.402	0.525	11397000	0.525	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20231107	0.637	0.675	0.6	0.6	26200	0.6	down	down	correct
ON.US	ON Semiconductor Corporation	20231107	66.28	67.46	65.8	66.8	9190000	66.8	up	down	incorrect
ONB.US	Old National Bancorp	20231107	14.35	14.47	14.25	14.37	1222400	14.37	up	up	correct
ONCR.US	Oncorus Inc	20231107	0.021	0.021	0.021	0.021	6113	0.021
ONCT.US	Oncternal Therapeutics Inc	20231107	0.35	0.37	0.34	0.35	55700	0.35
ONCY.US	Oncolytics Biotech Inc	20231107	1.65	1.65	1.58	1.6	236100	1.6	down	down	correct
ONDS.US	Ondas Holdings Inc	20231107	0.568	0.596	0.525	0.58	283500	0.58	up	up	correct
ONEW.US	OneWater Marine Inc	20231107	23.9	24.33	23.63	23.94	49000	23.94	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20231107	0.63	0.68	0.63	0.65	64400	0.65	up	up	correct
ONVO.US	Organovo Holdings Inc	20231107	1.39	2.05	1.39	1.84	1576900	1.84	up	down	incorrect
ONYXU.US	Onyx Acquisition Co. I Unit	20231107	11.44	11.44	11.44	11.44	0	11.44
OPBK.US	OP Bancorp	20231107	8.51	8.72	8.44	8.63	24100	8.51	up	up	correct
OPCH.US	Option Care Health Inc	20231107	28.72	29	28.42	28.6	1502700	28.6	down	up	incorrect
OPEN.US	Opendoor Technologies Inc	20231107	1.97	2.15	1.95	2.07	17858500	2.07	up	down	incorrect
OPGN.US	OpGen Inc	20231107	0.76	0.76	0.671	0.68	625900	0.68	down	up	incorrect
OPHC.US	OptimumBank Holdings Inc	20231107	3.15	3.15	3.15	3.15	300	3.15
OPI.US	Office Properties Income Trust	20231107	5.32	5.37	5.07	5.14	813300	5.14	down	up	incorrect
OPINL.US	Office Properties Income Trust	20231107	14.59	14.7	14.45	14.69	8200	14.69	up	up	correct
OPK.US	OPKO Health Inc	20231107	1.3	1.4	1.3	1.34	3101300	1.34	up	up	correct
OPOF.US	Old Point Financial Corporation	20231107	16.3	17.21	16.3	16.9	6700	16.9	up	up	correct
OPRA.US	Opera Limited	20231107	12.18	12.25	12.05	12.19	461100	12.19	up	down	incorrect
OPRT.US	Oportun Financial Corporation	20231107	4	4.165	2.8	2.97	1876900	2.97	down	down	correct
OPRX.US	OptimizeRx Corporation	20231107	9.88	9.89	9.28	9.67	256600	9.67	down	down	correct
OPT.US	Opthea Limited	20231107	1.81	1.81	1.72	1.72	2221	1.72	down	down	correct
OPTN.US	OptiNose Inc	20231107	1.21	1.23	1.17	1.21	173900	1.21
ORGN.US	Origin Materials Inc	20231107	1.12	1.14	1.05	1.085	639500	1.085	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20231107	0.06	0.071	0.0461	0.071	35000	0.071	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20231107	2.28	2.28	2.155	2.25	416600	2.25	down	down	correct
ORGS.US	Orgenesis Inc	20231107	0.73	0.82	0.72	0.78	64300	0.78	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20231107	6.8	7.6	6.76	6.85	431500	6.85	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20231107	958.82	975.82	952.89	974.61	429434	974.61	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20231107	1.93	2.23	1.9	2.08	464500	2.08	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20231107	22.11	22.53	21.82	22.1	13800	22.1	down	down	correct
ORTX.US	Orchard Therapeutics plc	20231107	15.9	15.93	15.89	15.9	147400	15.9
OSBC.US	Old Second Bancorp Inc	20231107	14.3	14.3	14.03	14.1	119200	14.1	down	down	correct
OSIS.US	OSI Systems Inc	20231107	109.49	109.49	108.51	109.11	70600	109.11	down	down	correct
OSPN.US	OneSpan Inc	20231107	8.48	8.59	8.35	8.44	254500	8.44	down	down	correct
OSS.US	One Stop Systems Inc	20231107	2.09	2.203	2.09	2.16	10500	2.16	up	down	incorrect
OSTK.US	Overstock.com Inc	20231107	16.23	16.8	15.895	16.8	2188519	16.8	up	down	incorrect
OSUR.US	OraSure Technologies Inc	20231107	5.6	5.77	5.6	5.75	650800	5.75	up	down	incorrect
OSW.US	OneSpaWorld Holdings Limited	20231107	10.92	11.18	10.8	11.11	458600	11.11	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20231107	11.092	11.092	11.092	11.092	400	11.092
OTECU.US	OceanTech Acquisitions I Corp. Units	20231107	10.69	10.69	10.69	10.69	0	10.69
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20231107	0.021	0.021	0.021	0.021	0	0.021
OTEX.US	Open Text Corporation	20231107	35.68	36.3	35.43	36.13	689700	36.13	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20231107	0.443	0.53	0.441	0.507	9494400	0.507	up	up	correct
OTLY.US	Oatly Group AB	20231107	0.665	0.68	0.592	0.6	5626300	0.6	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20231107	0	0	0	0	0	0
OTRK.US	Ontrak Inc	20231107	1.22	1.4196	1.18	1.22	62052	1.22
OTRKP.US	Ontrak Inc	20231107	0.37	0.5451	0.32	0.3204	7431	0.3204	down	down	correct
OTTR.US	Otter Tail Corporation	20231107	81.23	81.74	80.33	80.66	170900	80.66	down	down	correct
OUST.US	WT	20231107	0.0706	0.0924	0.0706	0.072	30417	0.072	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20231107	23.5	23.5	23	23	1000	23	down	down	correct
OVID.US	Ovid Therapeutics Inc	20231107	3.29	3.455	3.205	3.35	115500	3.35	up	up	correct
OVLY.US	Oak Valley Bancorp	20231107	25.49	25.71	25.42	25.63	12500	25.63	up	up	correct
OWSCX.US	OWSCX	20231107	18.84	18.84	18.84	18.84	0	18.84
OXBR.US	Oxbridge Re Holdings Limited	20231107	1.25	1.25	1.23	1.23	1900	1.23	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20231107	5.03	5.04	4.97	5.03	1184700	5.03
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20231107	22.896	23.45	22.85	23.24	3400	23.24	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20231107	24.785	24.81	24.74	24.74	18900	24.74	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20231107	22.98	22.98	22.9	22.98	1600	22.98
OXSQ.US	Oxford Square Capital Corp	20231107	2.93	2.99	2.91	2.94	246800	2.94	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20231107	21.97	21.97	21.85	21.9	3500	21.9	down	down	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20231107	24.95	24.95	24.95	24.95	400	24.95
OXSQZ.US	Oxford Square Capital Corp.	20231107	23.6	23.77	23.6	23.68	1100	23.68	up	up	correct
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20231107	11.12	11.12	11.12	11.12	200	11.12
OXUSU.US	Oxus Acquisition Corp Unit	20231107	10.95	10.95	10.95	10.95	0	10.95
OXUSW.US	Oxus Acquisition Corp. Warrant	20231107	0.106	0.11	0.106	0.11	800	0.11	up	up	correct
OZK.US	Bank OZK	20231107	38.92	39.04	38.5	38.65	422700	38.65	down	up	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20231107	15.58	15.98	15.58	15.61	19000	15.61	up	up	correct
OZON.US	Ozon Holdings PLC	20231107	11.6	11.6	11.6	11.6	0	11.6
PAA.US	Plains All American Pipeline L.P	20231107	15.7	15.77	15.49	15.55	4011900	15.55	down	down	correct
PAAS.US	Pan American Silver Corp	20231107	15.07	15.07	14.59	14.99	2843500	14.99	down	up	incorrect
PACB.US	Pacific Biosciences of California Inc	20231107	6.77	7.01	6.7	6.88	3619400	6.88	up	up	correct
PACW.US	PacWest Bancorp	20231107	7.91	8.01	7.74	7.78	2559486	7.7694	down	down	correct
PAGP.US	Plains GP Holdings L.P	20231107	16.19	16.2	15.97	16.02	2835800	16.02	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20231107	12.15	12.37	12.065	12.1	114400	12.1	down	down	correct
PALI.US	Palisade Bio Inc	20231107	0.55	0.56	0.52	0.54	166400	0.54	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20231107	1.65	1.78	1.55	1.68	80200	1.68	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20231107	6.03	6.11	5.98	6.04	65300	6.04	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20231107	241.95	243.42	237.52	242.08	4200700	242.08	up	up	correct
PASG.US	Passage Bio Inc	20231107	0.69	0.72	0.662	0.691	941100	0.691	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20231107	15.635	15.67	15.61	15.64	25700	15.64	up	up	correct
PATK.US	Patrick Industries Inc	20231107	78.85	79.31	78.11	79.21	121200	79.21	up	up	correct
PAVM.US	PAVmed Inc	20231107	0.283	0.288	0.251	0.28	247200	0.28	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20231107	0.0776	0.09	0.0752	0.09	5286	0.09	up	up	correct
PAX.US	Patria Investments Limited	20231107	13	13.86	12.81	13.61	318600	13.61	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20231107	5.59	5.74	5.515	5.72	3963800	5.72	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20231107	0.5883	0.61	0.5825	0.6025	1004	0.6025	up	up	correct
PAYS.US	PaySign Inc	20231107	1.94	2.08	1.94	2.07	87100	2.07	up	up	correct
PAYX.US	Paychex Inc	20231107	111.62	112.68	110.82	112.53	1910800	112.53	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20231107	10.67	10.67	10.67	10.67	0	10.67
PBBK.US	PB Bankshares Inc. Common Stock	20231107	12.047	12.047	12.047	12.047	0	12.047
PBFS.US	Pioneer Bancorp Inc	20231107	8.24	8.782	8.24	8.57	7100	8.57	up	down	incorrect
PBHC.US	Pathfinder Bancorp Inc	20231107	13.3	13.3	13.3	13.3	300	13.3
PBLA.US	Panbela Therapeutics Inc	20231107	0.69	0.97	0.651	0.95	1369700	0.95	up	up	correct
PBPB.US	Potbelly Corporation	20231107	10.19	10.258	9.835	9.93	122513	9.93	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20231107	0.48	0.519	0.46	0.511	106400	0.511	up	up	correct
PBYI.US	Puma Biotechnology Inc	20231107	2.84	2.95	2.72	2.9	320400	2.9	up	up	correct
PCAR.US	PACCAR Inc	20231107	86.12	86.72	85.14	86.46	1964200	86.46	up	up	correct
PCB.US	PCB Bancorp	20231107	15.81	15.91	15.62	15.71	12759	15.53	down	up	incorrect
PCCTU.US	Perception Capital Corp. II Units	20231107	0	0	0	0	0	0
PCH.US	PotlatchDeltic Corporation	20231107	46	46.29	45.32	45.4	212100	45.4	down	up	incorrect
PCRX.US	Pacira BioSciences Inc	20231107	30.6	30.76	29.55	30.28	558100	30.28	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20231107	0.381	0.42	0.33	0.363	645200	0.363	down	up	incorrect
PCT.US	PureCycle Technologies Inc	20231107	4.22	4.465	4.055	4.36	3223400	4.36	up	up	correct
PCTI.US	PCTEL Inc	20231107	6.85	6.85	6.82	6.82	125600	6.82	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20231107	5.3	5.3	5.3	5.3	100	5.3
PCTTW.US	PureCycle Technologies Inc	20231107	1.53	1.53	1.53	1.53	501	1.53
PCTY.US	Paylocity Holding Corporation	20231107	142.02	149.61	140.58	148.98	898700	148.98	up	up	correct
PCVX.US	Vaxcyte Inc	20231107	48	51.55	48	50.25	1146300	50.25	up	up	correct
PCYG.US	Park City Group Inc	20231107	9.89	10	9.7	9.83	26809	9.83	down	down	correct
PCYO.US	Pure Cycle Corporation	20231107	9.69	9.8	9.65	9.8	45400	9.8	up	down	incorrect
PDCO.US	Patterson Companies Inc	20231107	30.6	30.91	30.29	30.3	717330	30.3	down	down	correct
PDD.US	Pinduoduo Inc	20231107	106.6	110.33	104.82	109.37	5660973	109.37	up	up	correct
PDEX.US	Pro	20231107	17.44	17.44	17.44	17.44	1100	17.44
PDFS.US	PDF Solutions Inc	20231107	27.71	27.98	27.5	27.9	405400	27.9	up	up	correct
PDLB.US	PDL Community Bancorp	20231107	7.9	8	7.79	7.85	61700	7.85	down	up	incorrect
PDSB.US	PDS Biotechnology Corporation	20231107	4.67	4.78	4.581	4.705	223200	4.705	up	up	correct
PDSKX.US	PDSKX	20231107	24.66	24.66	24.66	24.66	0	24.66
PDSRX.US	PDSRX	20231107	24.56	24.56	24.56	24.56	0	24.56
PDSYX.US	PDSYX	20231107	24.89	24.89	24.89	24.89	0	24.89
PEB.US	PH	20231107	16.325	16.4	16.15	16.35	6173	16.35	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20231107	25.3	25.72	24.82	25	4000	25	down	down	correct
PEBO.US	Peoples Bancorp Inc	20231107	28.51	28.75	28.32	28.66	88900	28.66	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20231107	34.12	34.13	33.5	33.69	533700	33.69	down	down	correct
PEGA.US	Pegasystems Inc	20231107	45.32	46.31	45.17	45.85	248900	45.85	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20231107	10.51	10.51	10.51	10.51	0	10.51
PENN.US	Penn National Gaming Inc	20231107	23.3	23.87	23.24	23.59	7062500	23.59	up	up	correct
PEP.US	PepsiCo Inc	20231107	166.8	167.71	166.12	167.18	4687447	167.18	up	up	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20231107	10.65	10.65	10.65	10.65	0	10.65
PERI.US	Perion Network Ltd	20231107	28.53	28.83	28.24	28.51	277500	28.51	down	down	correct
PESI.US	Perma	20231107	7.64	7.96	7.42	7.62	29800	7.62	down	down	correct
PETQ.US	PetIQ Inc	20231107	19.38	20.16	19	20.01	644800	20.01	up	up	correct
PETS.US	PetMed Express Inc	20231107	7.04	7.24	6.85	7.15	639100	7.15	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20231107	1.28	1.34	1.27	1.3	2500	1.3	up	up	correct
PETZ.US	TDH Holdings Inc	20231107	1.43	1.43	1.33	1.33	5600	1.33	down	down	correct
PFALX.US	PFALX	20231107	6.68	6.68	6.68	6.68	0	6.68
PFBC.US	Preferred Bank	20231107	62.74	62.74	61.58	61.82	37700	61.82	down	down	correct
PFC.US	Premier Financial Corp	20231107	19.28	19.29	18.8	19.08	105077	18.7666	down	down	correct
PFFLX.US	PFFLX	20231107	6.68	6.68	6.68	6.68	0	6.68
PFG.US	Principal Financial Group Inc	20231107	70.25	70.39	68.93	69.44	1086200	69.44	down	down	correct
PFIE.US	Profire Energy Inc	20231107	1.7	1.8	1.66	1.8	469400	1.8	up	up	correct
PFIN.US	P&F Industries Inc	20231107	12.84	12.85	12.8	12.84	14200	12.84
PFIS.US	Peoples Financial Services Corp	20231107	40.59	41.47	40.52	41.28	8900	41.28	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20231107	6.68	6.68	6.68	6.68	0	6.68
PFLT.US	PennantPark Floating Rate Capital Ltd	20231107	10.66	10.69	10.6	10.67	234000	10.67	up	up	correct
PFMT.US	Performant Financial Corporation	20231107	2.3	2.42	2.26	2.26	189000	2.26	down	down	correct
PFSW.US	PFSweb Inc	20231107	0	0	0	0	0	0
PFTA.US	Portage Fintech Acquisition Corp	20231107	10.45	10.45	10.45	10.45	400	10.45
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20231107	10.48	10.48	10.48	10.48	1000	10.48
PFX.US	Phenixfin Corporation	20231107	37.25	37.25	37	37	842	37	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20231107	21.05	21.05	20.81	20.957	10700	20.957	down	down	correct
PGC.US	Peapack	20231107	25.62	25.64	25.08	25.19	49700	25.14	down	down	correct
PGEN.US	Precigen Inc	20231107	1.16	1.32	1.14	1.31	2024200	1.31	up	up	correct
PGNY.US	Progyny Inc	20231107	31.02	32.34	31.02	32	1974700	32	up	up	correct
PGSS.US	UN	20231107	10.97	10.97	10.97	10.97	0	10.97
PHAR.US	Pharming Group NV	20231107	11.83	11.894	11.62	11.894	1800	11.894	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20231107	7.97	8.34	7.69	8.12	565100	8.12	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20231107	1.2	1.39	1.19	1.22	200400	1.22	up	down	incorrect
PHUN.US	Phunware Inc	20231107	0.184	0.184	0.178	0.184	1438800	0.184
PHUNW.US	Phunware Inc	20231107	0.072	0.09	0.072	0.0897	15828	0.0897	up	up	correct
PHVS.US	Pharvaris N.V	20231107	17.165	17.37	16.91	17.37	25200	17.37	up	up	correct
PI.US	Impinj Inc	20231107	66.94	70.53	66.54	68.24	294400	68.24	up	up	correct
PIIVX.US	PIIVX	20231107	39.63	39.63	39.63	39.63	0	39.63
PINC.US	Premier Inc	20231107	19.63	20.245	19.55	19.73	1708600	19.73	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20231107	0.265	0.29	0.264	0.278	277000	0.278	up	up	correct
PIXY.US	ShiftPixy Inc	20231107	6.35	7.97	6.04	6.54	911000	6.54	up	up	correct
PKBK.US	Parke Bancorp Inc	20231107	17.49	17.49	17.29	17.4	9700	17.4	down	down	correct
PKOH.US	Park	20231107	25.49	26.03	25.09	25.34	29800	25.34	down	down	correct
PLAB.US	Photronics Inc	20231107	19.69	19.86	19.55	19.63	352500	19.63	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20231107	36.03	36.38	35.67	36.37	459900	36.37	up	up	correct
PLBC.US	Plumas Bancorp	20231107	33.47	34	33.41	33.9	12600	33.9	up	down	incorrect
PLBY.US	PLBY Group Inc	20231107	0.707	0.791	0.69	0.744	897000	0.744	up	up	correct
PLCE.US	The Children's Place Inc	20231107	26.08	26.63	25.54	25.8	355100	25.8	down	down	correct
PLL.US	Piedmont Lithium Inc	20231107	27.85	28.395	27.24	27.75	468000	27.75	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20231107	10.7	10.7	10.7	10.7	0	10.7
PLMIU.US	Plum Acquisition Corp. I	20231107	10.68	10.68	10.68	10.68	0	10.68
PLMIW.US	Plum Acquisition Corp. I	20231107	0.056	0.0585	0.056	0.056	935	0.056
PLMR.US	Palomar Holdings Inc	20231107	57.46	57.46	55.97	57.13	221400	57.13	down	up	incorrect
PLPC.US	Preformed Line Products Company	20231107	118.16	121.99	116.82	120.45	29300	120.45	up	down	incorrect
PLRX.US	Pliant Therapeutics Inc	20231107	15.41	16.1	15.29	15.69	654223	15.69	up	up	correct
PLSE.US	Pulse Biosciences Inc	20231107	5.21	5.545	5.02	5.31	121000	5.31	up	up	correct
PLTK.US	Playtika Holding Corp	20231107	8.6	8.775	8.55	8.69	922700	8.69	up	up	correct
PLUG.US	Plug Power Inc	20231107	6.23	6.26	5.95	6.23	19049711	6.23
PLUS.US	ePlus inc	20231107	64.29	64.74	63.46	63.99	94800	63.99	down	down	correct
PLXS.US	Plexus Corp	20231107	98.73	98.86	97.82	98.19	86900	98.19	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20231107	6.98	7.21	6.905	7.15	1358400	7.15	up	up	correct
PMAAX.US	PMAAX	20231107	9.46	9.46	9.46	9.46	0	9.46
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20231107	2.19	2.24	2.19	2.21	1800	2.21	up	up	correct
PMD.US	Psychemedics Corporation	20231107	2.35	2.4	2.26	2.28	12900	2.28	down	down	correct
PMFLX.US	PMFLX	20231107	9.46	9.46	9.46	9.46	0	9.46
PMGM.US	Priveterra Acquisition Corp	20231107	10.84	10.84	10.83	10.83	700	10.83	down	down	correct
PMGMU.US	Priveterra Acquisition Corp	20231107	10.84	10.84	10.84	10.84	900	10.84
PMGMW.US	Priveterra Acquisition Corp	20231107	0.0311	0.0311	0.0311	0.0311	380	0.0311
PMT.US	PC	20231107	17.55	17.81	17.32	17.75	13303	17.75	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20231107	14.25	15.28	13.75	14.26	96800	14.26	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20231107	2.08	2.19	1.91	2.18	1147100	2.18	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20231107	6.01	6.01	5.8	5.8	1500	5.8	down	up	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20231107	67.3	67.92	66.59	67.33	304900	67.33	up	down	incorrect
PNFPP.US	Pinnacle Financial Partners Inc	20231107	23.04	23.49	22.92	23.34	9900	23.34	up	up	correct
PNNT.US	PennantPark Investment Corporation	20231107	6.47	6.48	6.39	6.44	299300	6.44	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20231107	104.77	104.77	104.77	104.77	600	104.77
PNT.US	POINT Biopharma Global Inc	20231107	13.02	13.09	12.885	13	2391300	13	down	down	correct
PNTG.US	The Pennant Group Inc	20231107	11.63	11.9	11.56	11.67	85200	11.67	up	up	correct
POAI.US	Predictive Oncology Inc	20231107	3.24	3.41	3.13	3.15	12500	3.15	down	up	incorrect
PODD.US	Insulet Corporation	20231107	159.18	163.86	158.61	161.87	986100	161.87	up	up	correct
POLA.US	Polar Power Inc	20231107	0.93	0.98	0.88	0.91	49300	0.91	down	down	correct
POOL.US	Pool Corporation	20231107	329.43	336.19	326.47	334.24	238400	334.24	up	up	correct
POWI.US	Power Integrations Inc	20231107	75	75.49	73.8	75.2	564600	75.2	up	up	correct
POWL.US	Powell Industries Inc	20231107	80.14	82.39	79.76	82.13	125300	82.13	up	down	incorrect
POWW.US	AMMO Inc	20231107	2.74	2.82	2.62	2.7	1022100	2.7	down	down	correct
POWWP.US	AMMO Inc	20231107	25.27	25.27	25.27	25.27	88	25.27
PPBI.US	Pacific Premier Bancorp Inc	20231107	20.98	21.04	20.68	20.7	621600	20.7	down	down	correct
PPBT.US	Purple Biotech Ltd	20231107	1.16	1.16	1.09	1.11	67500	1.11	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20231107	26.42	26.54	26.19	26.45	743900	26.45	up	up	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20231107	10.96	10.96	10.96	10.96	0	10.96
PPHPU.US	PHP Ventures Acquisition Corp. Units	20231107	11.6	11.6	11.6	11.6	0	11.6
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20231107	0.0299	0.04	0.0205	0.0205	37098	0.0205	down	down	correct
PPIH.US	Perma	20231107	6.82	6.82	6.7	6.7	5200	6.7	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20231107	5.85	6.18	5.84	5.93	55100	5.93	up	up	correct
PPTA.US	Midas Gold Corp.	20231107	3.53	3.55	3.42	3.48	98600	3.48	down	down	correct
PRAA.US	PRA Group Inc	20231107	15.65	17.23	15.65	16.89	761600	16.89	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20231107	1.07	1.09	1.02	1.05	297300	1.05	down	down	correct
PRCH.US	Porch Group Inc	20231107	0.696	0.72	0.666	0.706	1731600	0.706	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20231107	33.06	33.87	32.53	33.09	413100	33.09	up	up	correct
PRDEX.US	PREDEX Funds	20231107	26.37	26.37	26.37	26.37	0	26.37
PRDO.US	Perdoceo Education Corporation	20231107	17.16	17.16	16.82	16.85	380400	16.85	down	down	correct
PRFT.US	Perficient Inc	20231107	62.11	63.6	62.11	62.73	181000	62.73	up	up	correct
PRFX.US	PainReform Ltd	20231107	2.67	2.69	2.3	2.3	19900	2.3	down	down	correct
PRGS.US	Progress Software Corporation	20231107	52	53.18	51.95	52.92	277500	52.92	up	up	correct
PRIM.US	Primoris Services Corporation	20231107	30.15	30.42	29.49	29.76	521564	29.76	down	down	correct
PRIVX.US	Sharespost 100 Fund	20231107	39.02	39.02	39.02	39.02	0	39.02
PRLD.US	Prelude Therapeutics Incorporated	20231107	2.96	3.13	2.76	3.01	160000	3.01	up	up	correct
PRLVX.US	PRLVX	20231107	38.43	38.43	38.43	38.43	0	38.43
PROC.US	Procaps Group S.A. Ordinary Shares	20231107	3.13	3.13	2.715	2.8	49300	2.8	down	down	correct
PROF.US	Profound Medical Corp	20231107	9.6	9.6	9.011	9.195	10300	9.195	down	down	correct
PROV.US	Provident Financial Holdings Inc	20231107	10.93	11.3	10.91	10.91	4000	10.91	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20231107	4.64	4.75	4.58	4.59	9000	4.59	down	down	correct
PRPL.US	Purple Innovation Inc	20231107	0.918	0.988	0.87	0.94	1613100	0.94	up	up	correct
PRPO.US	Precipio Inc	20231107	8.65	8.65	8.5	8.55	2600	8.55	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20231107	1.19	1.45	1.19	1.35	575700	1.35	up	up	correct
PRSR.US	Prospector Capital Corp	20231107	10.8	10.81	10.79	10.79	35600	10.79	down	down	correct
PRSRU.US	Prospector Capital Corp	20231107	10.79	10.83	10.79	10.8	1500	10.8	up	up	correct
PRSRW.US	Prospector Capital Corp	20231107	0.0402	0.0402	0.0402	0.0402	86	0.0402
PRTA.US	Prothena Corporation plc	20231107	36.19	37.25	35.77	36.42	546200	36.42	up	up	correct
PRTC.US	PureTech Health plc	20231107	19.5	20.9	19.5	20	2400	20	up	up	correct
PRTG.US	Portage Biotech Inc	20231107	1.98	1.98	1.7	1.7	13000	1.7	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20231107	3.52	3.65	3.33	3.55	16800	3.55	up	up	correct
PRTS.US	CarParts.com Inc	20231107	3.08	3.1	3.02	3.08	333400	3.08
PRVA.US	Privia Health Group Inc	20231107	22.53	23.26	22.165	23.05	694600	23.05	up	up	correct
PSA.US	PQ	20231107	16.71	16.75	16.41	16.41	18226	16.41	down	down	correct
PSEC.US	Prospect Capital Corporation	20231107	5.31	5.37	5.28	5.35	1338800	5.35	up	up	correct
PSHG.US	Performance Shipping Inc	20231107	1.89	1.95	1.86	1.91	123200	1.91	up	up	correct
PSMT.US	PriceSmart Inc	20231107	67.8	67.8	66.97	67.41	141700	67.41	down	up	incorrect
PSNL.US	Personalis Inc	20231107	1.07	1.1	0.963	0.963	441200	0.963	down	up	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20231107	17.31	17.31	17.31	17.31	0	17.31
PSTV.US	Plus Therapeutics Inc	20231107	1.55	1.7	1.55	1.7	294000	1.7	up	down	incorrect
PSTX.US	Poseida Therapeutics Inc	20231107	2.39	2.54	2.39	2.44	363764	2.44	up	up	correct
PT.US	Pintec Technology Holdings Limited	20231107	1.16	1.16	1.14	1.15	67200	1.15	down	down	correct
PTC.US	PTC Inc	20231107	149	150.53	147.95	149.25	871700	149.25	up	up	correct
PTCT.US	PTC Therapeutics Inc	20231107	19.52	20.4	18.96	20.26	1135500	20.26	up	up	correct
PTDEX.US	PREDEX	20231107	26.5	26.5	26.5	26.5	0	26.5
PTEN.US	Patterson	20231107	12.3	12.35	11.74	11.76	7256400	11.76	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20231107	16.4	16.67	16.04	16.47	786200	16.47	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20231107	0.83	0.83	0.801	0.81	3400	0.81	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20231107	15.22	15.58	15.08	15.42	600800	15.42	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20231107	17.5	17.54	16.95	17	97500	17	down	up	incorrect
PTON.US	Peloton Interactive Inc	20231107	4.78	5.16	4.77	4.87	13371600	4.87	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20231107	1.394	1.42	1.35	1.35	6300	1.35	down	down	correct
PTRS.US	Partners Bancorp	20231107	7.5	7.5	7.28	7.45	2900	7.45	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20231107	17.26	18.1	17.26	17.82	10400	17.82	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20231107	10.76	10.84	10.62	10.66	147700	10.66	down	down	correct
PUBM.US	PubMatic Inc	20231107	11.94	12.24	11.79	12.02	320300	12.02	up	down	incorrect
PUCK.US	Goal Acquisitions Corp	20231107	10.8	10.89	10.8	10.89	800	10.89	up	up	correct
PUCKU.US	Goal Acquisitions Corp	20231107	10.59	10.59	10.59	10.59	0	10.59
PUCKW.US	Goal Acquisitions Corp	20231107	0.0137	0.0137	0.0124	0.0124	5632	0.0124	down	down	correct
PULM.US	Pulmatrix Inc	20231107	1.85	1.94	1.85	1.9	3100	1.9	up	up	correct
PUYI.US	Puyi Inc	20231107	4.76	4.99	4.75	4.89	16600	4.89	up	up	correct
PVBC.US	Provident Bancorp Inc	20231107	9.65	9.76	9.44	9.5	18800	9.5	down	down	correct
PWDEX.US	PREDEX	20231107	26.5	26.5	26.5	26.5	0	26.5
PWFL.US	PowerFleet Inc	20231107	1.89	1.94	1.86	1.9	328400	1.9	up	down	incorrect
PWOD.US	Penns Woods Bancorp Inc	20231107	21.08	21.19	21.05	21.08	7500	21.08
PWP.US	Perella Weinberg Partners	20231107	10.6	11.05	10.23	10.8	461600	10.8	up	up	correct
PXLW.US	Pixelworks Inc	20231107	1.33	1.35	1.28	1.28	313400	1.28	down	down	correct
PXS.US	Pyxis Tankers Inc	20231107	3.75	3.75	3.63	3.65	34900	3.65	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20231107	23.3	23.3	23.3	23.3	400	23.1385
PXSAW.US	Pyxis Tankers Inc	20231107	0.8519	0.9899	0.8519	0.8754	5256	0.8754	up	down	incorrect
PYCR.US	Paycor HCM Inc. Common Stock	20231107	17.76	18.44	17.56	17.97	957900	17.97	up	up	correct
PYPD.US	PolyPid Ltd	20231107	3.965	4.2397	3.965	4.2397	1730	4.2397	up	up	correct
PYPL.US	PayPal Holdings Inc	20231107	54.44	55.04	54.05	54.63	13038540	54.63	up	up	correct
PYR.US	PyroGenesis Canada Inc	20231107	0.381	0.39	0.33	0.38	98300	0.38	down	up	incorrect
PYXS.US	Pyxis Oncology Inc.	20231107	1.72	1.76	1.65	1.66	135200	1.66	down	up	incorrect
PZZA.US	Papa John's International Inc	20231107	68.44	69.07	67.31	67.63	650400	67.1495	down	down	correct
QCOM.US	QUALCOMM Incorporated	20231107	119.85	121.08	119.17	120.72	7898400	120.72	up	up	correct
QCRH.US	QCR Holdings Inc	20231107	50.41	50.57	49.73	50.2	32200	50.2	down	down	correct
QDEL.US	Quidel Corporation	20231107	62.9	63.06	61.31	61.6	580600	61.6	down	down	correct
QFIN.US	360 DigiTech Inc	20231107	15.77	15.8	15.5	15.7	682800	15.7	down	down	correct
QH.US	Quhuo Limited	20231107	1.34	1.41	1.34	1.41	2100	1.41	up	down	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20231107	4.73	5.02	4.73	4.9	100500	4.9	up	up	correct
QIWI.US	QIWI plc	20231107	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20231107	0.72	0.75	0.71	0.723	5800	0.723	up	up	correct
QLI.US	Qilian International Holding Group Limited	20231107	0.421	0.43	0.411	0.411	7700	0.411	down	down	correct
QLYS.US	Qualys Inc	20231107	170.91	172.83	168.33	172.18	331700	172.18	up	up	correct
QMCO.US	Quantum Corporation	20231107	0.47	0.5	0.46	0.49	95200	0.49	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20231107	4.56	4.956	4.45	4.47	13400	4.47	down	up	incorrect
QNST.US	QuinStreet Inc	20231107	10.93	11.09	10.79	10.94	488900	10.94	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20231107	22.01	22.27	21.97	22.17	61700	22.17	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20231107	7.49	7.5	7.25	7.4	56200	7.4	down	down	correct
QRTEA.US	Qurate Retail Inc	20231107	0.68	0.7	0.65	0.67	6192200	0.67	down	down	correct
QRTEB.US	Qurate Retail Inc	20231107	8.18	8.3	7.9	7.9	8200	7.9	down	down	correct
QRTEP.US	Qurate Retail Inc	20231107	29.21	30.75	29	29.1	54200	29.1	down	down	correct
QRVO.US	Qorvo Inc	20231107	87.65	88.42	87.28	88.12	1003100	88.12	up	up	correct
QSI.US	Quantum	20231107	1.25	1.32	1.241	1.32	435000	1.32	up	up	correct
QSIAW.US	Quantum	20231107	0.24	0.24	0.15	0.15	5801	0.15	down	down	correct
QTRX.US	Quanterix Corporation	20231107	22.52	25.67	21.94	22.54	574700	22.54	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20231107	0.84	0.84	0.789	0.826	171200	0.826	down	down	correct
QUIK.US	QuickLogic Corporation	20231107	9.25	9.62	9.06	9.5	23300	9.5	up	up	correct
QURE.US	uniQure N.V	20231107	6.03	6.92	6.03	6.885	2109800	6.885	up	down	incorrect
RAIL.US	FreightCar America Inc	20231107	2.6	2.69	2.46	2.5	134800	2.5	down	down	correct
RAIN.US	Rain Therapeutics Inc	20231107	1.09	1.12	1.08	1.12	43100	1.12	up	up	correct
RAND.US	Rand Capital Corporation	20231107	13.02	13.02	13.01	13.01	551	13.01	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20231107	1.94	2.01	1.935	1.98	40900	1.98	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20231107	13.69	14.21	13.5	14.17	535200	14.17	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20231107	37.77	38.45	37.02	38.08	776300	38.08	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20231107	2.35	2.53	2.35	2.47	44200	2.47	up	up	correct
RBB.US	RBB Bancorp	20231107	13.36	13.77	13.29	13.57	43200	13.57	up	up	correct
RBBN.US	Ribbon Communications Inc	20231107	2.11	2.12	2	2.01	552000	2.01	down	down	correct
RBCAA.US	Republic Bancorp Inc	20231107	45.62	46.56	45.53	46.28	14800	46.28	up	up	correct
RBCN.US	Rubicon Technology Inc	20231107	0.62	0.7	0.53	0.53	2400	0.53	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20231107	6.46	6.46	6.46	6.46	1000	6.46
RCAT.US	Red Cat Holdings Inc	20231107	0.97	1.05	0.918	0.924	441100	0.924	down	down	correct
RCEL.US	AVITA Medical Inc	20231107	10.5	10.73	10.28	10.56	72100	10.56	up	down	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20231107	9.79	9.79	9.79	9.79	0	9.79
RCICX.US	Resource Credit Income Fund Class C	20231107	9.9	9.9	9.9	9.9	0	9.9
RCIIX.US	Resource Credit Income Fund Class I Shar	20231107	9.81	9.81	9.81	9.81	0	9.81
RCILX.US	RCILX	20231107	9.79	9.79	9.79	9.79	0	9.79
RCIWX.US	Resource Credit Income Fund Class W Shar	20231107	9.79	9.79	9.79	9.79	0	9.79
RCKT.US	Rocket Pharmaceuticals Inc	20231107	20.25	20.57	19.76	20.47	650200	20.47	up	up	correct
RCKY.US	Rocky Brands Inc	20231107	21.68	22.1	20.72	21.92	35000	21.92	up	up	correct
RCM.US	R1 RCM Inc	20231107	10.67	10.96	10.66	10.83	3826400	10.83	up	down	incorrect
RCMT.US	RCM Technologies Inc	20231107	19.2	19.27	18.89	19.01	30100	19.01	down	down	correct
RCON.US	Recon Technology Ltd	20231107	0.26	0.26	0.25	0.26	77800	0.26
RCRT.US	Recruiter.com Group Inc. Common Stock	20231107	1.23	1.32	1.23	1.31	10900	1.31	up	up	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20231107	0.0051	0.012	0.0051	0.0072	3605	0.0072	up	up	correct
RDCM.US	RADCOM Ltd	20231107	7.74	7.74	7.53	7.58	2600	7.58	down	down	correct
RDFN.US	Redfin Corporation	20231107	5.76	5.99	5.71	5.93	4245200	5.93	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20231107	0.353	0.365	0.345	0.349	357300	0.349	down	down	correct
RDI.US	Reading International Inc	20231107	1.89	1.96	1.89	1.89	13200	1.89
RDIB.US	Reading International Inc	20231107	12.58	12.6	11.78	12.6	10978	12.6	up	up	correct
RDNT.US	RadNet Inc	20231107	28.45	29.46	28.33	29.44	360700	29.44	up	up	correct
RDUS.US	Radius Health Inc	20231107	24.62	24.685	24	24.06	137304	23.8722	down	down	correct
RDVT.US	Red Violet Inc	20231107	18.927	19.83	18.927	19.83	11000	19.83	up	down	incorrect
RDWR.US	Radware Ltd	20231107	14.97	15.33	14.92	15.11	196400	15.11	up	up	correct
REAL.US	The RealReal Inc	20231107	1.62	1.695	1.57	1.61	2601100	1.61	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20231107	1.41	1.525	1.31	1.45	133400	1.45	up	up	correct
REE.US	REE Automotive Ltd.	20231107	3.2	3.426	2.97	3.15	64700	3.15	down	down	correct
REED.US	Reed's Inc	20231107	2.95	2.95	2.9	2.95	1557	2.95
REFR.US	Research Frontiers Incorporated	20231107	1.01	1.08	1.01	1.05	11300	1.05	up	up	correct
REG.US	Regency Centers Corporation	20231107	61.38	61.95	60.06	60.13	1129200	60.13	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20231107	838.46	838.46	823.9	830.79	670847	830.79	down	down	correct
REKR.US	Rekor Systems Inc	20231107	2.92	2.95	2.7	2.75	426400	2.75	down	down	correct
RELI.US	Reliance Global Group Inc	20231107	1.56	1.584	1.47	1.48	8300	1.48	down	down	correct
RELL.US	Richardson Electronics Ltd	20231107	11.31	11.33	11.05	11.08	37700	11.0195	down	up	incorrect
RELY.US	Remitly Global Inc. Common Stock	20231107	20.1	20.99	19.675	20.78	1947200	20.78	up	up	correct
REPL.US	Replimune Group Inc	20231107	12.61	12.73	10.79	10.83	1267000	10.83	down	down	correct
RETO.US	ReTo Eco	20231107	0.68	0.71	0.68	0.696	43500	0.696	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20231107	25.69	25.81	25.6	25.71	250300	25.71	up	up	correct
RFIL.US	RF Industries Ltd	20231107	2.85	2.86	2.85	2.85	1500	2.85
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20231107	14.5	14.5	14.5	14.5	2	14.5
RGCO.US	RGC Resources Inc	20231107	16.87	16.93	16.5	16.58	27700	16.58	down	down	correct
RGEN.US	Repligen Corporation	20231107	144.29	152.22	144.29	150.95	650200	150.95	up	up	correct
RGLD.US	Royal Gold Inc	20231107	108.54	108.54	104.87	107.31	346500	107.31	down	up	incorrect
RGLS.US	Regulus Therapeutics Inc	20231107	1.36	1.41	1.36	1.4	4900	1.4	up	up	correct
RGNX.US	REGENXBIO Inc	20231107	15.86	16.485	15.71	16.44	724500	16.44	up	down	incorrect
RGP.US	Resources Connection Inc	20231107	13.95	13.95	13.71	13.75	109700	13.75	down	down	correct
RIBT.US	RiceBran Technologies	20231107	0.33	0.37	0.33	0.35	26900	0.35	up	down	incorrect
RICK.US	RCI Hospitality Holdings Inc	20231107	55	55.28	54.5	55.2	23100	55.2	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20231107	0.84	0.88	0.81	0.87	423600	0.87	up	up	correct
RILY.US	B. Riley Financial Inc	20231107	32.95	36.09	31.5	34.78	1828100	34.78	up	down	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20231107	21.7	21.95	21.25	21.95	23300	21.95	up	up	correct
RILYM.US	RILYM	20231107	22.25	22.99	22	22.89	24500	22.89	up	up	correct
RILYN.US	B. Riley Financial Inc	20231107	20.355	21.2	19.95	20.825	37700	20.825	up	up	correct
RILYP.US	B. Riley Financial Inc	20231107	19.1	19.21	18.7	18.75	6900	18.75	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20231107	17.914	18.7	17.8	18.59	16100	18.59	up	down	incorrect
RIOT.US	Riot Blockchain Inc	20231107	10.91	11.17	10.43	11.07	20864900	11.07	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20231107	17.13	17.53	16.76	17.42	45393300	17.42	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20231107	3.38	3.38	3.22	3.332	6400	3.332	down	up	incorrect
RKLB.US	Rocket Lab USA Inc.	20231107	4.33	4.51	4.27	4.5	2078600	4.5	up	up	correct
RLAY.US	Relay Therapeutics Inc	20231107	8.09	8.17	7.89	8.15	957900	8.15	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20231107	3.06	3.25	3.01	3.05	75543	3.05	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20231107	3.45	3.625	3.3	3.44	90200	3.44	down	up	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20231107	10.236	10.245	10.13	10.13	3600	10.13	down	down	correct
RMBL.US	RumbleON Inc	20231107	5.85	6.353	5.56	6.21	630100	6.21	up	up	correct
RMBS.US	Rambus Inc	20231107	57.56	58.78	57.45	58.1	854400	58.1	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20231107	4.03	4.11	3.9	3.97	15000	3.97	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20231107	10.68	10.68	10.68	10.68	100	10.68
RMGCU.US	RMG Acquisition Corp. III	20231107	11.045	11.045	11.045	11.045	100	11.045
RMNI.US	Rimini Street Inc	20231107	2.77	2.805	2.66	2.78	770700	2.78	up	down	incorrect
RMR.US	The RMR Group Inc	20231107	23.44	23.46	23.1	23.24	53400	23.24	down	down	correct
RMTI.US	Rockwell Medical Inc	20231107	1.94	1.97	1.9	1.95	130600	1.95	up	up	correct
RNA.US	Avidity Biosciences Inc	20231107	5.27	5.835	5.21	5.83	629571	5.83	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20231107	0.352	0.36	0.338	0.35	1062100	0.35	down	down	correct
RNLX.US	Renalytix Plc	20231107	1.09	1.09	1.02	1.06	38900	1.06	down	down	correct
RNST.US	Renasant Corporation	20231107	26.4	26.59	25.84	26.23	142900	26.23	down	down	correct
RNW.US	Renew Energy Global PLC	20231107	5.89	5.97	5.79	5.94	570700	5.94	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20231107	0.65	0.7	0.61	0.63	125500	0.63	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20231107	1.2	1.2	1.15	1.16	2000	1.16	down	down	correct
ROAD.US	Construction Partners Inc	20231107	39.47	39.87	38.37	39.5	280700	39.5	up	up	correct
ROCK.US	Gibraltar Industries Inc	20231107	66.48	67.24	65	66.75	173200	66.75	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20231107	12.51	12.52	12.24	12.29	848400	12.29	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20231107	8.94	9.18	8.8	9.09	4423300	9.09	up	up	correct
ROKU.US	Roku Inc	20231107	83.99	85.381	82.43	83.43	8421000	83.43	down	down	correct
ROOT.US	Root Inc	20231107	10	10.64	10	10.55	36089	10.55	up	up	correct
ROST.US	Ross Stores Inc	20231107	122.13	123.34	121.8	123.16	1808900	123.16	up	up	correct
ROVR.US	Rover Group Inc	20231107	7.59	8.4	7.5	7.96	7878400	7.96	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20231107	6.36	6.48	6.245	6.37	911100	6.37	up	up	correct
RPD.US	Rapid7 Inc	20231107	49.6	51.555	49.45	50.38	662600	50.38	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20231107	7.7	7.87	7.51	7.62	82500	7.62	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20231107	1.085	1.085	1.01	1.01	26600	1.01	down	down	correct
RPRX.US	Royalty Pharma plc	20231107	27.48	27.865	27.29	27.55	2571300	27.55	up	up	correct
RPTX.US	Repare Therapeutics Inc	20231107	4.41	4.48	4.11	4.2	421800	4.2	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20231107	48.348	48.91	48.348	48.8	12200	48.8	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20231107	9.27	9.48	8.95	9.09	118600	9.09	down	down	correct
RRR.US	Red Rock Resorts Inc	20231107	41.89	42.2	41.465	41.72	849700	41.72	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20231107	0.2492	0.26	0.2323	0.2537	857703	0.2537	up	down	incorrect
RSSS.US	Research Solutions Inc	20231107	2.27	2.39	2.27	2.31	19200	2.31	up	up	correct
RSVR.US	Reservoir Media Inc	20231107	5.66	6.18	5.66	6.03	46900	6.03	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20231107	1.27	1.27	1.27	1.27	0	1.27
RUBY.US	Rubius Therapeutics Inc	20231107	0.0172	0.0172	0.0172	0.0172	458606	0.0172
RUN.US	Sunrun Inc	20231107	10.23	10.7	9.9892	10.69	8892693	10.69	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20231107	38.09	38.09	37.29	37.43	275100	37.26	down	down	correct
RUSHB.US	Rush Enterprises Inc	20231107	42.12	42.32	41.81	42.01	11200	41.84	down	down	correct
RVMD.US	Revolution Medicines Inc	20231107	21.34	22.99	20.61	21.49	2107500	21.49	up	up	correct
RVNC.US	Revance Therapeutics Inc	20231107	9.2	9.2	8.55	8.59	2551700	8.59	down	up	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20231107	5.33	5.75	5.1	5.5	425700	5.5	up	down	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20231107	1.56	1.58	1.26	1.5	21587	1.5	down	down	correct
RVSB.US	Riverview Bancorp Inc	20231107	5.78	5.85	5.72	5.73	15200	5.73	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20231107	12.93	13.08	12.826	12.97	124900	12.5194	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20231107	0.85	0.85	0.811	0.83	153700	0.83	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20231107	5.65	6.24	5.505	6.11	5484600	6.11	up	up	correct
RXST.US	RxSight Inc. Common Stock	20231107	24.27	25.17	24.14	25.04	636800	25.04	up	down	incorrect
RXT.US	Rackspace Technology Inc	20231107	1.39	1.465	1.355	1.4	1208020	1.4	up	up	correct
RYAAY.US	Ryanair Holdings plc	20231107	99.92	102.71	99.66	102.2	901900	102.2	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20231107	26.5	26.95	23.83	26.95	1030400	26.95	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20231107	25.15	25.299	25.15	25.26	5200	25.26	up	up	correct
RZLT.US	Rezolute Inc	20231107	1	1	0.949	0.982	13400	0.982	down	down	correct
SABR.US	Sabre Corporation	20231107	3.54	3.67	3.33	3.345	11506600	3.345	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20231107	0.998	0.998	0.818	0.99	95000	0.99	down	down	correct
SAFT.US	Safety Insurance Group Inc	20231107	78.36	78.36	77.16	77.35	35300	77.35	down	down	correct
SAGE.US	Sage Therapeutics Inc	20231107	18.03	19.73	17.97	19.63	1609200	19.63	up	up	correct
SAIA.US	Saia Inc	20231107	382.39	393.52	378.38	387.81	233700	387.81	up	up	correct
SALM.US	Salem Media Group Inc	20231107	0.74	0.77	0.73	0.76	9900	0.76	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20231107	16.75	16.86	16.57	16.74	13800	16.74	down	down	correct
SANA.US	Sana Biotechnology Inc	20231107	3.51	3.89	3.3399	3.88	1928391	3.88	up	up	correct
SANM.US	Sanmina Corporation	20231107	46	46.82	43.41	45.24	1434100	45.24	down	down	correct
SANW.US	S&W Seed Company	20231107	0.68	0.68	0.65	0.67	52900	0.67	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20231107	22.15	22.15	21.77	21.86	94700	21.86	down	down	correct
SATS.US	EchoStar Corporation	20231107	10.28	11.16	9.81	10.62	3848500	10.62	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20231107	21.63	23	21.45	22.3	1188100	22.3	up	up	correct
SBAC.US	SBA Communications Corporation	20231107	221.17	222.26	218.33	219.69	640600	219.69	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20231107	22.58	22.7	22.15	22.41	240900	22.41	down	down	correct
SBET.US	Sharplink Gaming Ltd	20231107	1.62	1.75	1.6	1.74	7100	1.74	up	up	correct
SBFG.US	SB Financial Group Inc	20231107	13.65	13.7	13.24	13.24	5915	13.1052	down	up	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20231107	14.43	14.8	13.75	13.76	624800	13.76	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20231107	18.71	18.71	18.26	18.28	694800	18.28	down	down	correct
SBNY.US	Signature Bank	20231107	0.005	0.02	0.005	0.02	307243	0.02	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20231107	13.66	14.15	13.4	13.96	3815600	13.96	up	up	correct
SBSI.US	Southside Bancshares Inc	20231107	28.94	28.97	28.07	28.17	94100	28.17	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20231107	5.77	5.81	5.66	5.78	12300	5.78	up	down	incorrect
SBUX.US	Starbucks Corporation	20231107	104.23	104.39	103.325	103.68	6239517	103.1134	down	down	correct
SCHL.US	Scholastic Corporation	20231107	39.14	39.27	38.46	38.5	143700	38.5	down	down	correct
SCKT.US	Socket Mobile Inc	20231107	1	1.1	1	1.07	16300	1.07	up	up	correct
SCOR.US	comScore Inc	20231107	0.63	0.63	0.56	0.61	687900	0.61	down	down	correct
SCPH.US	scPharmaceuticals Inc	20231107	5.32	5.32	5.09	5.13	391000	5.13	down	down	correct
SCPL.US	SciPlay Corporation	20231107	0	0	0	0	0	0
SCPS.US	Scopus BioPharma Inc	20231107	0.048	0.056	0.046	0.051	19700	0.051	up	up	correct
SCSC.US	ScanSource Inc	20231107	32.11	32.11	31.61	31.63	84400	31.63	down	up	incorrect
SCVL.US	Shoe Carnival Inc	20231107	24.02	24.52	23.48	23.79	165600	23.79	down	down	correct
SCWX.US	SecureWorks Corp	20231107	5.984	6.15	5.8	6.03	21500	6.03	up	up	correct
SCYX.US	SCYNEXIS Inc	20231107	1.76	1.875	1.76	1.86	132600	1.86	up	up	correct
SDC.US	SmileDirectClub Inc	20231107	0.044	0.05	0.044	0.045	462035	0.045	up	up	correct
SDGR.US	Schrödinger Inc	20231107	27.48	29.15	27.384	28.29	754800	28.29	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20231107	4.21	4.24	4.03	4.19	226800	4.19	down	down	correct
SEAC.US	SeaChange International Inc	20231107	4.04	4.04	4.04	4.04	300	4.04
SEAT.US	Vivid Seats Inc. Class A Common Stock	20231107	6.74	7.285	6.25	7.24	2827900	7.24	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20231107	1.04	1.48	1.04	1.4	2400	1.4	up	up	correct
SECO.US	Secoo Holding Limited	20231107	0.674	0.687	0.551	0.581	320200	0.581	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20231107	71.87	73.44	70.12	73.17	2472400	73.17	up	up	correct
SEED.US	Origin Agritech Limited	20231107	2.52	2.75	2.52	2.68	7700	2.68	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20231107	0.18	0.18	0.16	0.16	4316100	0.16	down	down	correct
SEER.US	Seer Inc	20231107	1.76	1.76	1.675	1.72	273895	1.72	down	down	correct
SEIC.US	SEI Investments Company	20231107	55.94	56.48	55.8	55.93	350800	55.93	down	down	correct
SELB.US	Selecta Biosciences Inc	20231107	1.08	1.13	1.06	1.06	365400	1.06	down	down	correct
SELF.US	Global Self Storage Inc	20231107	4.54	4.58	4.54	4.56	5900	4.56	up	up	correct
SENEA.US	Seneca Foods Corporation	20231107	55.65	55.65	53.57	53.89	37000	53.89	down	down	correct
SENEB.US	Seneca Foods Corporation	20231107	55	55	55	55	204	55
SERA.US	Sera Prognostics Inc. Class A Common Stock	20231107	1.9	1.9	1.86	1.88	1600	1.88	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20231107	36.27	36.27	36.27	36.27	1300	36.27
SFBS.US	ServisFirst Bancshares Inc	20231107	50.8	50.9999	50.09	50.41	95455	50.41	down	down	correct
SFIX.US	Stitch Fix Inc	20231107	3.3	3.35	3.191	3.215	1163500	3.215	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20231107	40.8	41.09	40.48	40.69	1691741	40.69	down	up	incorrect
SFNC.US	Simmons First National Corporation	20231107	15.46	15.78	15.29	15.42	434300	15.42	down	down	correct
SFST.US	Southern First Bancshares Inc	20231107	28	28.7	28	28.46	10500	28.46	up	up	correct
SFT.US	Shift Technologies Inc	20231107	0	0	0	0	0	0
SGA.US	Saga Communications Inc	20231107	19.75	20.19	19.75	19.85	5000	19.85	up	down	incorrect
SGBX.US	SG Blocks Inc	20231107	0.42	0.46	0.39	0.45	27700	0.45	up	up	correct
SGC.US	Superior Group of Companies Inc	20231107	8.53	9.57	8.53	9.04	39700	9.04	up	up	correct
SGEN.US	Seagen Inc	20231107	214.24	214.73	213.575	213.95	1428905	213.95	down	up	incorrect
SGH.US	SMART Global Holdings Inc	20231107	15.34	15.75	15.14	15.56	924500	15.56	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20231107	1.69	2.115	1.69	2.1	849800	2.1	up	up	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20231107	10.82	10.82	10.82	10.82	0	10.82
SGMA.US	SigmaTron International Inc	20231107	3.25	3.42	3.24	3.33	38600	3.33	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20231107	24.76	25	24.14	24.75	681100	24.75	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20231107	0.43	0.45	0.42	0.42	2028800	0.42	down	down	correct
SGRP.US	SPAR Group Inc	20231107	0.94	0.94	0.93	0.93	1000	0.93	down	up	incorrect
SGRY.US	Surgery Partners Inc	20231107	26.35	29.32	26.31	28.28	2033600	28.28	up	up	correct
SHBI.US	Shore Bancshares Inc	20231107	11.5	11.55	11.4	11.49	44700	11.49	down	down	correct
SHC.US	Sotera Health Company	20231107	13.32	13.685	13.22	13.59	1197200	13.59	up	up	correct
SHCR.US	Sharecare Inc	20231107	1.06	1.1	1.055	1.07	505500	1.07	up	up	correct
SHCRW.US	Sharecare Inc	20231107	0.03	0.03	0.03	0.03	0	0.03
SHEN.US	Shenandoah Telecommunications Company	20231107	24.49	24.54	23.94	24.08	83200	24.08	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20231107	5.27	5.27	4.99	5.01	43200	5.01	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20231107	15.6	16.32	15.4	16.23	4117500	16.23	up	up	correct
SHO.US	PI	20231107	18.824	19.08	18.824	19	2572	19	up	up	correct
SHOO.US	Steven Madden Ltd	20231107	34.37	34.49	33.88	33.98	930300	33.98	down	down	correct
SHYF.US	The Shyft Group Inc	20231107	11.11	11.17	10.82	11.11	555800	11.11
SIBN.US	SI	20231107	18	18.28	17.1	17.12	1198400	17.12	down	up	incorrect
SIEB.US	Siebert Financial Corp	20231107	1.73	1.78	1.68	1.75	10100	1.75	up	down	incorrect
SIEN.US	Sientra Inc	20231107	0.8	0.8	0.736	0.745	100400	0.745	down	down	correct
SIFY.US	Sify Technologies Limited	20231107	1.66	1.7	1.58	1.58	35600	1.58	down	down	correct
SIGA.US	SIGA Technologies Inc	20231107	5.06	5.19	4.99	5.16	452500	5.16	up	up	correct
SIGI.US	Selective Insurance Group Inc	20231107	104.61	105.02	103.59	104.55	186900	104.55	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20231107	16.31	16.43	16.24	16.24	7700	16.24	down	down	correct
SILC.US	Silicom Ltd	20231107	15.19	15.33	14.36	14.52	48100	14.52	down	down	correct
SILK.US	Silk Road Medical Inc	20231107	8.75	8.75	8.3	8.37	1511200	8.37	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20231107	55.48	57.37	55.48	56.83	438600	56.83	up	up	correct
SINT.US	Sintx Technologies Inc	20231107	0.43	0.43	0.35	0.366	1128800	0.366	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20231107	0.3899	0.3899	0.3725	0.3899	6960	0.3899
SIRI.US	Sirius XM Holdings Inc	20231107	4.65	4.81	4.61	4.71	11046380	4.71	up	up	correct
SISI.US	Shineco Inc	20231107	0.112	0.12	0.112	0.12	174900	0.12	up	up	correct
SITM.US	SiTime Corporation	20231107	107.67	111.1	105.68	105.92	159400	105.92	down	up	incorrect
SJ.US	Scienjoy Holding Corporation	20231107	2.6	2.67	2.56	2.57	51191	2.57	down	down	correct
SKIN.US	The Beauty Health Company	20231107	4.18	4.47	4.16	4.28	4907300	4.28	up	up	correct
SKYT.US	SkyWater Technology Inc	20231107	5.33	5.56	5.29	5.38	153888	5.38	up	up	correct
SKYW.US	SkyWest Inc	20231107	43.66	44.56	43.65	43.82	241700	43.82	up	up	correct
SLAB.US	Silicon Laboratories Inc	20231107	91.37	94.73	91.37	93.79	502200	93.79	up	down	incorrect
SLAMU.US	Slam Corp	20231107	10.81	10.81	10.81	10.81	0	10.81
SLAMW.US	Slam Corp	20231107	0.15	0.15	0.15	0.15	119	0.15
SLDB.US	Solid Biosciences Inc	20231107	2.77	2.805	2.66	2.8	17600	2.8	up	up	correct
SLGC.US	Somalogic Inc	20231107	2.24	2.24	2.11	2.13	759800	2.13	down	down	correct
SLGCW.US	SomaLogic Inc	20231107	0.1415	0.1415	0.1401	0.1401	398	0.1401	down	down	correct
SLGG.US	Super League Gaming Inc	20231107	1.25	1.25	1.2001	1.21	15416	1.21	down	down	correct
SLGL.US	Sol	20231107	1.52	1.545	1.43	1.49	5600	1.49	down	up	incorrect
SLGN.US	Silgan Holdings Inc	20231107	41.49	41.72	41.31	41.37	361400	41.37	down	down	correct
SLM.US	SLM Corporation	20231107	14.83	15.07	14.82	14.96	1892400	14.96	up	up	correct
SLMBP.US	SLM Corporation	20231107	67.06	67.1	67	67.1	1400	67.1	up	up	correct
SLN.US	Silence Therapeutics plc	20231107	9.78	10.5	8.87	9.8	34600	9.8	up	up	correct
SLNG.US	Stabilis Solutions Inc	20231107	4.67	4.68	4.55	4.57	2200	4.57	down	up	incorrect
SLNH.US	Soluna Holdings Inc	20231107	2.51	2.52	2.47	2.52	8800	2.52	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20231107	1.32	1.32	1.32	1.32	100	1.32
SLNO.US	Soleno Therapeutics Inc	20231107	22.55	23.77	22.07	23	399700	23	up	up	correct
SLP.US	Simulations Plus Inc	20231107	36.14	36.93	35.01	35.82	192700	35.82	down	up	incorrect
SLRC.US	SLR Investment Corp	20231107	14.77	14.81	14.66	14.73	111500	14.73	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20231107	0.89	0.93	0.73	0.829	248100	0.829	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20231107	0.94	0.99	0.93	0.97	382000	0.97	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20231107	10.75	10.75	10.75	10.75	0	10.75
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20231107	10.7	10.7	10.7	10.7	0	10.7
SMBC.US	Southern Missouri Bancorp Inc	20231107	44.06	44.06	43.36	43.38	19600	43.38	down	down	correct
SMBK.US	SmartFinancial Inc	20231107	21.32	21.51	21.2001	21.45	14081	21.3688	up	up	correct
SMCI.US	Super Micro Computer Inc	20231107	253	261	250.21	254.38	1930500	254.38	up	up	correct
SMID.US	Smith	20231107	20.84	20.84	19.63	20.32	3200	20.32	down	up	incorrect
SMIT.US	Schmitt Industries Inc	20231107	0.0319	0.0319	0.0319	0.0319	381	0.0319
SMLR.US	Semler Scientific Inc. Common Stock	20231107	29.82	30.33	29.188	29.99	31200	29.99	up	up	correct
SMMF.US	Summit Financial Group Inc	20231107	21.4	21.5	21.38	21.49	16800	21.49	up	up	correct
SMMT.US	Summit Therapeutics Inc	20231107	2.17	2.315	1.91	1.915	1592500	1.915	down	down	correct
SMPL.US	The Simply Good Foods Company	20231107	37.11	38.239	37.11	38.02	390200	38.02	up	up	correct
SMSI.US	Smith Micro Software Inc	20231107	1.07	1.08	1.04	1.04	135600	1.04	down	down	correct
SMTC.US	Semtech Corporation	20231107	14.48	15.11	14.48	14.8	1315300	14.8	up	up	correct
SMTI.US	Sanara MedTech Inc	20231107	27	27.94	26.98	27.71	26700	27.71	up	up	correct
SNAX.US	Stryve Foods Inc	20231107	2.75	2.842	2.55	2.56	10300	2.56	down	down	correct
SNAXW.US	Stryve Foods Inc	20231107	0.008	0.008	0.008	0.008	300	0.008
SNBR.US	Sleep Number Corporation	20231107	16.13	16.72	15.95	16.03	905700	16.03	down	down	correct
SNCE.US	Science 37 Holdings Inc	20231107	0.43	0.43	0.342	0.36	386100	0.36	down	up	incorrect
SNCR.US	Synchronoss Technologies Inc	20231107	0.42	0.45	0.42	0.43	98500	0.43	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20231107	18.49	18.69	18	18.08	23500	18.08	down	up	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20231107	13.23	13.44	12.87	13.05	382900	13.05	down	down	correct
SND.US	Smart Sand Inc	20231107	2.05	2.09	1.97	1.97	338200	1.97	down	down	correct
SNDL.US	Sundial Growers Inc	20231107	1.5	1.52	1.46	1.52	1245900	1.52	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20231107	14.55	14.74	14.29	14.62	839100	14.62	up	up	correct
SNES.US	SenesTech Inc	20231107	0.311	0.349	0.28	0.285	102800	0.285	down	down	correct
SNEX.US	StoneX Group Inc	20231107	97.09	97.94	96.87	97.35	27800	97.35	up	up	correct
SNFCA.US	Security National Financial Corporation	20231107	7.59	7.65	7.35	7.6	19700	7.6	up	up	correct
SNGX.US	Soligenix Inc	20231107	0.5	0.5	0.47	0.47	12100	0.47	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20231107	0.17	0.17	0.16	0.17	204400	0.17
SNPO.US	Snap One Holdings Corp. Common Stock	20231107	7.94	8.09	7.43	7.5	31600	7.5	down	down	correct
SNPS.US	Synopsys Inc	20231107	494.01	500.58	490.12	499.02	662453	499.02	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20231107	0.28	0.28	0.26	0.272	76400	0.272	down	up	incorrect
SNRH.US	Senior Connect Acquisition Corp. I	20231107	10.035	10.035	10.035	10.035	0	10.035
SNRHU.US	Senior Connect Acquisition Corp. I	20231107	10.02	10.02	10.02	10.02	0	10.02
SNSE.US	Sensei Biotherapeutics Inc	20231107	0.771	0.771	0.667	0.701	56300	0.701	down	down	correct
SNT.US	Senstar Technologies Ltd.	20231107	1.1	1.17	1.1	1.15	6100	1.15	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20231107	1.58	1.58	1.51	1.51	3000	1.51	down	down	correct
SNY.US	Sanofi	20231107	45.09	45.41	45	45.24	1364000	45.24	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20231107	7.5	7.6	7.33	7.42	34068100	7.42	down	down	correct
SOHO.US	Sotherly Hotels Inc	20231107	1.71	1.71	1.66	1.67	26800	1.67	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20231107	22.99	22.99	22.51	22.51	600	22.51	down	down	correct
SOHON.US	Sotherly Hotels Inc	20231107	22.85	22.85	22.85	22.85	1000	22.85
SOHOO.US	Sotherly Hotels Inc	20231107	23.44	23.45	23.37	23.45	1700	23.45	up	up	correct
SOHU.US	Sohu.com Limited	20231107	8.5	8.5	8.33	8.43	27100	8.43	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20231107	0.44	0.44	0.42	0.43	329100	0.43	down	down	correct
SONM.US	Sonim Technologies Inc	20231107	0.69	0.717	0.675	0.685	162400	0.685	down	up	incorrect
SONN.US	Sonnet BioTherapeutics Holdings Inc	20231107	1.39	1.5	1.34	1.48	180100	1.48	up	up	correct
SONO.US	Sonos Inc	20231107	10.69	10.84	10.1	10.78	2886200	10.78	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20231107	0.307	0.308	0.27	0.295	455400	0.295	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20231107	4.2	4.2	3.8	3.91	51400	3.91	down	down	correct
SOTK.US	Sono	20231107	5	5.02	4.86	4.91	9100	4.91	down	down	correct
SOVO.US	Sovos Brands Inc. Common Stock	20231107	21.61	21.62	21.52	21.54	1979400	21.54	down	down	correct
SP.US	SP Plus Corporation	20231107	51	51.44	50.76	51.4	239300	51.4	up	up	correct
SPCB.US	SuperCom Ltd	20231107	0.41	0.42	0.38	0.39	346100	0.39	down	down	correct
SPFI.US	South Plains Financial Inc	20231107	26.44	26.48	26.35	26.44	26500	26.44
SPI.US	SPI Energy Co. Ltd	20231107	0.8	0.8	0.7	0.723	51000	0.723	down	down	correct
SPLK.US	Splunk Inc	20231107	146.62	147.34	146.45	147.17	1939000	147.17	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20231107	28.25	28.48	27.77	27.95	149200	27.95	down	up	incorrect
SPOK.US	Spok Holdings Inc	20231107	15.99	16.32	15.81	16.16	222500	16.16	up	up	correct
SPRB.US	Spruce Biosciences Inc	20231107	1.09	1.13	1.06	1.095	507900	1.095	up	up	correct
SPRO.US	Spero Therapeutics Inc	20231107	1.14	1.16	1.12	1.12	65200	1.12	down	down	correct
SPSC.US	SPS Commerce Inc	20231107	168.91	172.69	167.85	170.51	136300	170.51	up	down	incorrect
SPT.US	Sprout Social Inc	20231107	46.92	50.19	46.44	49.63	803100	49.63	up	up	correct
SPTN.US	SpartanNash Company	20231107	23.43	23.55	23.28	23.36	412700	23.36	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20231107	4.94	5.075	4.86	5.06	282300	5.06	up	up	correct
SPWR.US	SunPower Corporation	20231107	4.31	4.34	4.1201	4.27	3629051	4.27	down	down	correct
SQFT.US	Presidio Property Trust Inc	20231107	0.669	0.669	0.551	0.629	13600	0.629	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20231107	13.51	14.3	13.51	14.3	5100	14.3	up	up	correct
SQL.US	SeqLL Inc. Common stock	20231107	10.835	11.11	9.89	9.89	9300	9.89	down	up	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20231107	9.3	9.66	9.23	9.59	485500	9.59	up	up	correct
SRAX.US	SRAX Inc	20231107	0.2	0.2	0.2	0.2	935	0.2
SRCE.US	1st Source Corporation	20231107	47.74	47.74	46.79	47.31	40300	47.31	down	down	correct
SRCL.US	Stericycle Inc	20231107	41.06	41.37	40.54	41.01	393300	41.01	down	down	correct
SRDX.US	Surmodics Inc	20231107	30.67	31.2	30.57	30.96	23300	30.96	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20231107	80.62	84.19	80.62	82.93	2180600	82.93	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20231107	55.85	55.85	55.85	55.85	0	55.85
SRRK.US	Scholar Rock Holding Corporation	20231107	11.7	12.78	11.46	12.35	707400	12.35	up	up	correct
SRTS.US	Sensus Healthcare Inc	20231107	2.27	2.34	2.25	2.31	34900	2.31	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20231107	0.42	0.441	0.42	0.435	66100	0.435	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20231107	0.0288	0.029	0.0288	0.029	6466	0.029	up	up	correct
SSB.US	South State Corporation	20231107	71.14	71.61	70.05	71.49	345526	70.9604	up	up	correct
SSBI.US	Summit State Bank	20231107	13.1	13.1	13.03	13.03	500	12.91	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20231107	23.67	24.1	23.67	24	10100	24	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20231107	0.47	0.47	0.45	0.45	7600	0.45	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20231107	52.75	53.37	52.57	53.02	1301400	53.02	up	up	correct
SSNT.US	SilverSun Technologies Inc	20231107	3.44	3.58	3.44	3.47	3100	3.47	up	up	correct
SSP.US	The E.W. Scripps Company	20231107	7.01	7.09	6.69	6.91	472000	6.91	down	up	incorrect
SSRM.US	SSR Mining Inc	20231107	12.23	12.31	11.87	12.11	1252928	12.038	down	down	correct
SSSS.US	SuRo Capital Corp	20231107	3.84	3.96	3.79	3.93	77300	3.93	up	up	correct
SSTI.US	ShotSpotter Inc	20231107	15.086	17.21	15.086	17.08	33300	17.08	up	up	correct
SSYS.US	Stratasys Ltd	20231107	11.01	11.26	10.94	11.12	562600	11.12	up	up	correct
STAA.US	STAAR Surgical Company	20231107	35.53	35.75	33.85	34.98	1037200	34.98	down	down	correct
STAB.US	Statera Biopharma Inc	20231107	0.01	0.01	0.01	0.01	0	0.01
STAF.US	Staffing 360 Solutions Inc	20231107	0.48	0.61	0.48	0.53	12400	0.53	up	down	incorrect
STBA.US	S&T Bancorp Inc	20231107	28.25	28.28	27.65	27.85	76600	27.52	down	down	correct
STCN.US	Steel Connect Inc	20231107	9.2	9.5	9.2	9.5	1800	9.5	up	up	correct
STEP.US	StepStone Group Inc	20231107	28.21	28.85	26.41	26.97	384700	26.97	down	up	incorrect
STER.US	Sterling Check Corp. Common Stock	20231107	11.4	11.6	10.83	11.49	233600	11.49	up	up	correct
STGW.US	MDC Partners Inc	20231107	4.62	4.8	4.57	4.6	555300	4.6	down	down	correct
STIM.US	Neuronetics Inc	20231107	1.3	1.42	1.295	1.4	58600	1.4	up	up	correct
STKL.US	SunOpta Inc	20231107	3.89	3.96	3.8	3.88	773100	3.88	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20231107	4.58	4.77	4.46	4.6	64400	4.6	up	up	correct
STLD.US	Steel Dynamics Inc	20231107	111.42	111.42	109.46	110.25	1204300	110.25	down	down	correct
STNE.US	StoneCo Ltd	20231107	10.68	10.93	10.58	10.6	3645400	10.6	down	down	correct
STOK.US	Stoke Therapeutics Inc	20231107	4.31	4.96	4.29	4.85	226200	4.85	up	down	incorrect
STRA.US	Strategic Education Inc	20231107	87.32	88.86	87.32	88.23	161000	88.23	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20231107	0.575	0.58	0.55	0.57	31400	0.57	down	up	incorrect
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20231107	0.01	0.01	0.01	0.01	20	0.01
STRL.US	Sterling Construction Company Inc	20231107	67	67.11	55.45	62.67	1835800	62.67	down	down	correct
STRM.US	Streamline Health Solutions Inc	20231107	0.37	0.37	0.32	0.33	116700	0.33	down	down	correct
STRO.US	Sutro Biopharma Inc	20231107	2.72	2.74	2.57	2.62	309000	2.62	down	down	correct
STRR.US	Star Equity Holdings Inc	20231107	0.91	0.96	0.9	0.93	48800	0.93	up	up	correct
STRRP.US	Star Equity Holdings Inc	20231107	9.15	9.2	9.06	9.06	1400	9.06	down	down	correct
STRS.US	Stratus Properties Inc	20231107	26.87	27.24	26.73	27.16	5800	27.16	up	up	correct
STRT.US	Strattec Security Corporation	20231107	22.99	23.2	22.92	22.93	3300	22.93	down	down	correct
STTK.US	Shattuck Labs Inc	20231107	2.06	2.22	2.011	2.2	19700	2.2	up	up	correct
STX.US	Seagate Technology Holdings plc	20231107	70.81	71.25	70.31	70.84	1868300	70.84	up	up	correct
SUNW.US	Sunworks Inc	20231107	0.371	0.38	0.352	0.354	735100	0.354	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20231107	24.01	24.13	23.05	23.86	430700	23.86	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20231107	5.23	5.45	5.011	5.3	305500	5.3	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20231107	1.21	1.26	1.1696	1.2599	10878	1.2599	up	up	correct
SVC.US	Service Properties Trust	20231107	7.73	7.75	7.43	7.49	830100	7.49	down	down	correct
SVFD.US	Save Foods Inc	20231107	2.52	2.7	2.52	2.6	3700	2.6	up	up	correct
SVRA.US	Savara Inc	20231107	3.73	3.805	3.72	3.75	450600	3.75	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20231107	0.24	0.26	0.24	0.24	33500	0.24
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20231107	1.17	1.3	1.16	1.28	85000	1.28	up	down	incorrect
SWAV.US	ShockWave Medical Inc	20231107	195.39	196.56	175.015	178.19	2814200	178.19	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20231107	14.22	14.25	13.88	14	500600	14	down	down	correct
SWIM.US	Latham Group Inc	20231107	2.3	2.669	2.3	2.63	517000	2.63	up	up	correct
SWKH.US	SWK Holdings Corporation	20231107	16.12	16.29	16.11	16.29	4100	16.29	up	up	correct
SWKS.US	Skyworks Solutions Inc	20231107	90.06	90.79	89.21	89.36	2462100	89.36	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20231107	10.49	10.49	10.49	10.49	0	10.49
SWSSU.US	Springwater Special Situations Corp Unit	20231107	10.5	10.5	10.5	10.5	0	10.5
SWTX.US	SpringWorks Therapeutics Inc	20231107	22.61	22.91	21.91	22.05	596700	22.05	down	up	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20231107	2.26	2.44	2.22	2.27	61300	2.27	up	up	correct
SY.US	So	20231107	0.99	0.99	0.913	0.93	33200	0.93	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20231107	43.67	44.58	42.6	43.22	87400	43.22	down	down	correct
SYBX.US	Synlogic Inc	20231107	2.11	2.305	2	2.07	237700	2.07	down	up	incorrect
SYNA.US	Synaptics Incorporated	20231107	88.41	89.99	88.13	89.37	226200	89.37	up	up	correct
SYPR.US	Sypris Solutions Inc	20231107	1.92	1.95	1.85	1.91	36500	1.91	down	up	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20231107	2.86	2.99	2.82	2.95	61800	2.95	up	up	correct
SYTA.US	Siyata Mobile Inc	20231107	0.615	0.65	0.6017	0.602	96643	0.602	down	down	correct
SYTAW.US	Siyata Mobile Inc	20231107	0.0605	0.0605	0.06	0.06	1578	0.06	down	up	incorrect
SZZLU.US	Sizzle Acquisition Corp. Unit	20231107	10.9	10.9	10.9	10.9	0	10.9
TACT.US	TransAct Technologies Incorporated	20231107	5.95	6.05	5.95	6.02	11200	6.02	up	down	incorrect
TAIT.US	Taitron Components Incorporated	20231107	3.43	3.47	3.43	3.44	3500	3.3911	up	down	incorrect
TAKMX.US	TAKMX	20231107	8.42	8.42	8.42	8.42	0	8.42
TALK.US	Talkspace Inc	20231107	1.55	1.69	1.53	1.6	3123200	1.6	up	down	incorrect
TALKW.US	Talkspace Inc	20231107	0.1	0.1002	0.0708	0.0864	574425	0.0864	down	down	correct
TALS.US	Talaris Therapeutics Inc	20231107	0	0	0	0	0	0
TANH.US	Tantech Holdings Ltd	20231107	2.23	2.53	2.23	2.45	31300	2.45	up	up	correct
TAOP.US	Taoping Inc	20231107	1.85	1.86	1.79	1.81	7000	1.81	down	down	correct
TARA.US	Protara Therapeutics Inc	20231107	1.34	1.53	1.19	1.19	49400	1.19	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20231107	16.45	16.45	15.745	16.07	541900	16.07	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20231107	11.75	12.22	11.21	12.1	1542100	12.1	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20231107	6.04	6.11	5.9	6.1	248900	6.1	up	up	correct
TATT.US	TAT Technologies Ltd	20231107	8.45	8.48	8.09	8.32	3200	8.32	down	down	correct
TAYD.US	Taylor Devices Inc	20231107	21.7	21.88	21.68	21.68	4200	21.68	down	down	correct
TBBK.US	The Bancorp Inc	20231107	39.13	39.24	38.06	38.2	302200	38.2	down	down	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20231107	10.26	10.26	10.26	10.26	0	10.26
TBCPU.US	Thunder Bridge Capital Partners III Inc	20231107	10.259	10.259	10.259	10.259	100	10.259
TBCPW.US	Thunder Bridge Capital Partners III Inc	20231107	0.0438	0.0438	0.0438	0.0438	203	0.0438
TBLA.US	Taboola.com Ltd. Ordinary Shares	20231107	3.73	3.82	3.48	3.48	2820800	3.48	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20231107	0.3551	0.36	0.3551	0.36	1099	0.36	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20231107	14.7	14.78	14.6	14.67	60500	14.5648	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20231107	0.195	0.196	0.182	0.184	256500	0.184	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20231107	0.0105	0.0224	0.0101	0.0129	79881	0.0129	up	up	correct
TBNK.US	Territorial Bancorp Inc	20231107	8	8.4	7.8	7.8	40200	7.75	down	down	correct
TBPH.US	Theravance Biopharma Inc	20231107	9.95	9.95	9.7	9.73	391200	9.73	down	down	correct
TC.US	TuanChe ADR	20231107	0.371	0.376	0.3333	0.3351	25858	0.3351	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20231107	13.47	13.47	13.07	13.07	500	13.07	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20231107	56.7	57.63	55.83	56.24	308100	56.24	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20231107	17.56	17.75	17.5	17.65	3900	17.65	up	up	correct
TCBK.US	TriCo Bancshares	20231107	34.8	35.3	34.56	35.03	61000	35.03	up	down	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20231107	12.55	12.55	12.51	12.51	700	12.51	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20231107	16.5	16.86	15.97	16.7	15100	16.7	up	up	correct
TCCO.US	Technical Communications Corporation	20231107	0.53	0.53	0.53	0.53	0	0.53
TCMD.US	Tactile Systems Technology Inc	20231107	11.04	11.44	9.695	9.95	1749300	9.95	down	down	correct
TCOM.US	Trip.com Group Limited	20231107	33.53	33.865	33.37	33.5	4019959	33.5	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20231107	0.156	0.16	0.146	0.15	323600	0.15	down	up	incorrect
TCPC.US	BlackRock TCP Capital Corp	20231107	11.4	11.4	11.26	11.27	209800	11.27	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20231107	4.57	4.57	4	4.1	48000	4.1	down	down	correct
TCX.US	Tucows Inc	20231107	19.64	20.14	19.4601	19.9	25324	19.9	up	up	correct
TDS.US	PV	20231107	13.7	13.7	13.5	13.58	58465	13.58	down	down	correct
TDUP.US	ThredUp Inc	20231107	3	3.02	2.195	2.29	3153300	2.29	down	down	correct
TDW.US	WT	20231107	5.43	5.43	3.52	3.8	12965	3.8	down	down	correct
TEAM.US	Atlassian Corporation Plc	20231107	176.6	182.77	173.29	178.93	1520000	178.93	up	up	correct
TECH.US	Bio	20231107	59.19	60.34	58.48	59.62	1917303	59.5387	up	up	correct
TECTP.US	Tectonic Financial Inc	20231107	9.98	10	9.98	10	1600	10	up	up	correct
TEDU.US	Tarena International Inc	20231107	1.75	1.797	1.75	1.797	1100	1.797	up	up	correct
TELA.US	TELA Bio Inc	20231107	5.64	5.81	5.59	5.72	381700	5.72	up	up	correct
TELL.US	Tellurian Inc	20231107	0.52	0.64	0.5	0.62	65686500	0.62	up	up	correct
TENB.US	Tenable Holdings Inc	20231107	37.25	38.95	37.16	38.03	932300	38.03	up	down	incorrect
TENX.US	Tenax Therapeutics Inc	20231107	0.197	0.2	0.171	0.177	306600	0.177	down	down	correct
TER.US	Teradyne Inc	20231107	87.58	87.97	86.75	87.03	1284300	87.03	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20231107	4.77	4.93	4.72	4.91	212183	4.91	up	up	correct
TFC.US	PR	20231107	19.27	19.295	19.1401	19.26	53305	18.9654	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20231107	0.28	0.28	0.25	0.264	121700	0.264	down	down	correct
TFSL.US	TFS Financial Corporation	20231107	12.69	12.75	12.57	12.7	262000	12.7	up	up	correct
TGH.US	PB	20231107	24.23	24.28	24.21	24.28	32387	24.28	up	up	correct
TGLS.US	Tecnoglass Inc	20231107	29.79	32.15	29.55	31.78	643000	31.78	up	up	correct
TGTX.US	TG Therapeutics Inc	20231107	10.32	10.965	10.131	10.83	4916100	10.83	up	up	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20231107	10.75	10.75	10.75	10.75	500	10.75
TGVCU.US	TG Venture Acquisition Corp. Units	20231107	10.76	10.76	10.76	10.76	0	10.76
TGVCW.US	TG Venture Acquisition Corp. Warrants	20231107	0.017	0.02	0.012	0.02	5300	0.02	up	up	correct
TH.US	Target Hospitality Corp	20231107	12.63	12.91	12.52	12.58	975400	12.58	down	down	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20231107	10.24	10.24	10.24	10.24	0	10.24
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20231107	10.28	10.28	10.28	10.28	500	10.28
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20231107	0.07	0.0789	0.07	0.0789	0	0.0789	up	up	correct
THFF.US	First Financial Corporation	20231107	35.55	35.68	34.5	35.4	33500	35.4	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20231107	1.17	1.22	1.06	1.06	50100	1.06	down	down	correct
THRM.US	Gentherm Incorporated	20231107	45.56	46.3	44.83	46.2	222000	46.2	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20231107	2.3	2.37	2.21	2.29	31500	2.29	down	down	correct
THRY.US	Thryv Holdings Inc	20231107	18.6	18.8	18.381	18.74	182300	18.74	up	up	correct
THTX.US	Theratechnologies Inc	20231107	1.31	1.47	1.19	1.24	100200	1.24	down	down	correct
THWWW.US	Target Hospitality Corp	20231107	2.76	2.86	2.7	2.86	1929	2.86	up	up	correct
TIGO.US	Millicom International Cellular S.A	20231107	16.25	16.25	16.03	16.06	51900	16.06	down	down	correct
TIGR.US	UP Fintech Holding Limited	20231107	4.73	4.75	4.58	4.72	702200	4.72	down	down	correct
TIL.US	Instil Bio Inc	20231107	0.3707	0.3868	0.37	0.3712	57199	0.3712	up	up	correct
TILE.US	Interface Inc	20231107	9.49	9.49	9.18	9.36	211400	9.36	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20231107	30.15	30.15	30.15	30.15	0	30.15
TIPPX.US	Total Income + Real Estate Fund CL C	20231107	28.55	28.55	28.55	28.55	0	28.55
TIPRX.US	Totl In Rl Est A	20231107	30.64	30.64	30.64	30.64	0	30.64
TIPT.US	Tiptree Inc	20231107	17.02	17.03	16.88	16.96	26100	16.96	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20231107	31.45	31.45	31.45	31.45	0	31.45
TIRX.US	Tian Ruixiang Holdings Ltd	20231107	0.839	0.839	0.744	0.781	94400	0.781	down	down	correct
TITN.US	Titan Machinery Inc	20231107	25.34	25.47	24.78	24.79	127500	24.79	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20231107	1.25	1.25	1.191	1.22	9100	1.22	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20231107	2.08	2.08	1.85	2.01	47800	2.01	down	down	correct
TLF.US	Tandy Leather Factory Inc	20231107	4.23	4.24	4.15	4.18	2100	4.18	down	down	correct
TLIS.US	Talis Biomedical Corporation	20231107	5.91	6.23	5.91	6.23	3747	6.23	up	up	correct
TLRY.US	Tilray Inc	20231107	1.83	1.85	1.79	1.79	10174000	1.79	down	down	correct
TLS.US	Telos Corporation	20231107	2.92	3.01	2.9	2.99	345800	2.99	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20231107	0.65	0.65	0.62	0.63	26100	0.63	down	down	correct
TMC.US	TMC the metals company Inc	20231107	1.02	1.06	0.939	1.04	627100	1.04	up	down	incorrect
TMCI.US	Treace Medical Concepts Inc	20231107	10.78	11.48	10.78	11.14	371100	11.14	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20231107	0.1	0.106	0.081	0.098	67800	0.098	down	down	correct
TMDX.US	TransMedics Group Inc	20231107	57	68.465	56.81	60.76	8551100	60.76	up	up	correct
TMUS.US	T	20231107	147.67	147.98	146.87	147.13	3504000	147.13	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20231107	15.34	16.7	15.3	16.26	2129400	16.26	up	up	correct
TNGX.US	Bctg Acquisition Corp	20231107	8.38	8.7	8.38	8.61	455500	8.61	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20231107	0.51	0.51	0.49	0.49	129800	0.49	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20231107	2.25	2.3	2	2.05	301900	2.05	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20231107	1.7	1.78	1.65	1.74	182900	1.74	up	up	correct
TOIIW.US	The Oncology Institute Inc	20231107	0.1659	0.1659	0.1659	0.1659	100	0.1659
TOMZ.US	TOMI Environmental Solutions Inc	20231107	1.01	1.01	0.95	0.99	4700	0.99	down	down	correct
TOPS.US	Top Ships Inc	20231107	6.38	6.47	6.22	6.38	21100	6.38
TOUR.US	Tuniu Corporation	20231107	0.88	0.916	0.823	0.9	72900	0.9	up	up	correct
TOWN.US	TowneBank	20231107	25.55	25.6	25.29	25.46	142200	25.46	down	up	incorrect
TPIC.US	TPI Composites Inc	20231107	1.91	1.92	1.63	1.91	3576100	1.91
TPST.US	Tempest Therapeutics Inc	20231107	3.1	3.32	2.81	3.09	2247200	3.09	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20231107	16.11	17	14.94	16.99	74700	16.99	up	up	correct
TREE.US	LendingTree Inc	20231107	15.6	15.72	15.11	15.35	211000	15.35	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20231107	10.5	10.5	10.5	10.5	0	10.5
TRIB.US	Trinity Biotech plc	20231107	0.44	0.48	0.44	0.45	66200	0.45	up	up	correct
TRIN.US	Trinity Capital Inc	20231107	14.4	14.445	14.27	14.345	326036	14.345	down	down	correct
TRIP.US	TripAdvisor Inc	20231107	17.53	18.31	16.68	17.88	13738200	17.88	up	up	correct
TRIS.US	UN	20231107	10.8	10.8	10.8	10.8	0	10.8
TRKAW.US	Troika Media Group Inc	20231107	0.0183	0.02	0.0102	0.015	51984	0.015	down	down	correct
TRMB.US	Trimble Inc	20231107	41.81	43.34	41.64	42.45	1861300	42.45	up	up	correct
TRMD.US	TORM plc	20231107	30.56	30.6	29.71	29.99	670100	29.99	down	down	correct
TRMK.US	Trustmark Corporation	20231107	21.81	21.98	21.39	21.58	210000	21.58	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20231107	3.7	3.705	3.62	3.64	48500	3.64	down	down	correct
TRNS.US	Transcat Inc	20231107	88.36	90.57	85.94	90.33	69300	90.33	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20231107	11.2	11.2	11.16	11.16	606300	11.16	down	up	incorrect
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20231107	11.55	11.55	11.55	11.55	0	11.55
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20231107	0.07	0.0763	0.052	0.0587	341779	0.0587	down	down	correct
TROO.US	TROOPS Inc	20231107	3.76	3.89	3.65	3.77	8000	3.77	up	up	correct
TROW.US	T. Rowe Price Group Inc	20231107	94.73	94.96	93.7	94.11	1046100	94.11	down	down	correct
TRS.US	TriMas Corporation	20231107	24.49	24.49	23.75	24.26	156000	24.26	down	down	correct
TRST.US	TrustCo Bank Corp NY	20231107	27.52	27.52	27.17	27.32	39900	27.32	down	up	incorrect
TRTN.US	PE	20231107	20	20	19.48	19.73	5741	19.73	down	down	correct
TRUE.US	TrueCar Inc	20231107	2.14	2.14	2	2.1	192900	2.1	down	down	correct
TRUP.US	Trupanion Inc	20231107	23.26	24.23	22.215	22.85	971800	22.85	down	down	correct
TRVG.US	trivago N.V	20231107	1.07	1.08	1.01	1.05	259600	1.05	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20231107	1.42	1.56	1.406	1.525	286300	1.525	up	up	correct
TRVN.US	Trevena Inc	20231107	0.563	0.639	0.563	0.584	208200	0.584	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20231107	10.9	11.03	10.4	10.56	48200	10.56	down	up	incorrect
TSBK.US	Timberland Bancorp Inc	20231107	29.61	29.61	29.1	29.38	15190	29.145	down	down	correct
TSCO.US	Tractor Supply Company	20231107	199.9	200	197.6	199.19	748700	199.19	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20231107	24.06	24.46	23.94	24.19	692900	24.19	up	down	incorrect
TSHA.US	Taysha Gene Therapies Inc	20231107	2.45	2.54	2.367	2.42	833400	2.42	down	down	correct
TSIFX.US	TSIFX	20231107	8.25	8.25	8.25	8.25	0	8.25
TSLA.US	Tesla Inc	20231107	219.98	223.12	215.72	222.18	116900094	222.18	up	up	correct
TSP.US	TuSimple Holdings Inc	20231107	1.11	1.13	1.06	1.08	435700	1.08	down	down	correct
TSRI.US	TSR Inc	20231107	8.51	8.78	8.51	8.78	2400	8.78	up	up	correct
TSVT.US	2seventy bio Inc	20231107	2.54	2.64	2.22	2.54	1419500	2.54
TTD.US	The Trade Desk Inc	20231107	78.21	79.85	77	77.7	3074100	77.7	down	down	correct
TTEC.US	TTEC Holdings Inc	20231107	21.91	22.21	20.96	21.8	220800	21.8	down	down	correct
TTEK.US	Tetra Tech Inc	20231107	151.08	152.89	150.39	151.9	141400	151.9	up	up	correct
TTGT.US	TechTarget Inc	20231107	25.9	26.17	25.68	25.79	147000	25.79	down	down	correct
TTMI.US	TTM Technologies Inc	20231107	14.14	14.16	13.79	14.04	905100	14.04	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20231107	0.43	0.47	0.41	0.41	11300	0.41	down	down	correct
TTOO.US	T2 Biosystems Inc	20231107	5.28	5.75	5.15	5.43	372600	5.43	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20231107	5.31	5.5	5.07	5.47	50700	5.47	up	up	correct
TTWO.US	Take	20231107	135.68	137.28	135	136.36	1881700	136.36	up	up	correct
TURN.US	180 Degree Capital Corp	20231107	3.84	3.84	3.81	3.84	5300	3.84
TUSK.US	Mammoth Energy Services Inc	20231107	4.29	4.3	4.132	4.17	101300	4.17	down	down	correct
TVTX.US	Travere Therapeutics Inc	20231107	6.73	7.19	6.65	7.18	1295188	7.18	up	up	correct
TW.US	Tradeweb Markets Inc	20231107	92.22	92.72	91.89	92	488600	92	down	down	correct
TWIN.US	Twin Disc Incorporated	20231107	12.27	12.59	12.27	12.49	30500	12.49	up	up	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20231107	4.06	4.48	3.97	4.13	2512500	4.13	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20231107	10.48	10.48	10.48	10.48	0	10.48
TWNK.US	Hostess Brands Inc	20231107	33.3	33.3	33.3	33.3	0	33.3
TWOU.US	2U Inc	20231107	2.37	2.56	2.31	2.47	1270500	2.47	up	up	correct
TWST.US	Twist Bioscience Corporation	20231107	17.69	18.27	17.2	18.24	837500	18.24	up	up	correct
TXG.US	10x Genomics Inc	20231107	38.27	39.5	37.415	39.02	1283900	39.02	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20231107	2.28	2.41	2.28	2.36	11700	2.36	up	up	correct
TXN.US	Texas Instruments Incorporated	20231107	146.8	147.24	145.51	146.59	5193000	146.59	down	down	correct
TXRH.US	Texas Roadhouse Inc	20231107	104.1	104.1	102.53	103.27	682700	103.27	down	down	correct
TYRA.US	Tyra Biosciences Inc	20231107	12.76	13.072	11.58	12.16	39500	12.16	down	down	correct
TZOO.US	Travelzoo	20231107	8.05	8.13	7.95	8.04	129900	8.04	down	down	correct
UAL.US	United Airlines Holdings Inc	20231107	37.02	37.13	36.23	37.03	6793300	37.03	up	up	correct
UBCP.US	United Bancorp Inc	20231107	10.75	10.85	10.75	10.85	1000	10.85	up	down	incorrect
UBFO.US	United Security Bancshares	20231107	7.91	8	7.89	7.89	40400	7.89	down	down	correct
UBOH.US	United Bancshares Inc	20231107	17.5	17.5	17.2	17.33	605	17.33	down	down	correct
UBSI.US	United Bankshares Inc	20231107	30.3	30.48	29.99	30.18	381300	30.18	down	down	correct
UBX.US	Unity Biotechnology Inc	20231107	2.05	2.089	1.91	1.95	31000	1.95	down	down	correct
UCBI.US	United Community Banks Inc	20231107	23.45	23.78	22.91	23.3	446700	23.3	down	down	correct
UCBIO.US	United Community Banks Inc	20231107	22.764	22.8	22.61	22.8	4000	22.8	up	up	correct
UCL.US	uCloudlink Group Inc	20231107	2	2	1.79	1.79	5673	1.79	down	up	incorrect
UCTT.US	Ultra Clean Holdings Inc	20231107	25.14	25.28	24.89	25.16	183100	25.16	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20231107	11.78	12.48	11.78	12.47	1044300	12.47	up	up	correct
UEIC.US	Universal Electronics Inc	20231107	7.95	8.45	7.83	8.27	87100	8.27	up	down	incorrect
UFCS.US	United Fire Group Inc	20231107	19.99	20.29	19.65	20.17	133100	20.17	up	up	correct
UFPI.US	UFP Industries Inc	20231107	101.85	103.53	101.33	102.83	298100	102.83	up	up	correct
UFPT.US	UFP Technologies Inc	20231107	142.34	143.57	140.46	141.48	27100	141.48	down	down	correct
UG.US	United	20231107	7.4	7.8	6.87	7.14	16800	7.14	down	down	correct
UGRO.US	urban	20231107	1.34	1.38	1.3301	1.37	9718	1.37	up	up	correct
UHAL.US	AMERCO	20231107	52.72	53.36	51.87	52.93	85400	52.93	up	up	correct
UK.US	Ucommune International Ltd	20231107	0.2975	0.3498	0.2975	0.318	103940	0.318	up	up	correct
UKOMW.US	Ucommune International Ltd	20231107	0.0119	0.0119	0.0092	0.0107	16005	0.0107	down	down	correct
ULBI.US	Ultralife Corporation	20231107	7.95	8.17	7.84	8.02	59500	8.02	up	down	incorrect
ULCC.US	Frontier Group Holdings Inc	20231107	3.64	3.656	3.47	3.56	1795900	3.56	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20231107	23.32	23.49	22.74	23.16	13300	23.16	down	up	incorrect
ULTA.US	Ulta Beauty Inc	20231107	386.5	396.78	386.5	395.58	741000	395.58	up	up	correct
UMBF.US	UMB Financial Corporation	20231107	68.13	68.34	67.18	67.48	113600	67.48	down	down	correct
UNAM.US	Unico American Corporation	20231107	0.0021	0.0021	0.0021	0.0021	0	0.0021
UNB.US	Union Bankshares Inc	20231107	26.4	26.81	25.83	25.84	3500	25.84	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20231107	0.619	0.68	0.585	0.636	102200	0.636	up	up	correct
UNIT.US	Uniti Group Inc	20231107	5.2	5.279	4.73	4.81	4193700	4.81	down	down	correct
UNTY.US	Unity Bancorp Inc	20231107	25.42	25.59	24.42	25.2	8100	25.2	down	down	correct
UONE.US	Urban One Inc	20231107	5.73	5.96	5.67	5.73	38500	5.73
UONEK.US	Urban One Inc	20231107	5.69	5.75	5.65	5.65	16500	5.65	down	up	incorrect
UPC.US	Universe Pharmaceuticals INC	20231107	1.15	1.15	1.044	1.13	7900	1.13	down	down	correct
UPLD.US	Upland Software Inc	20231107	4.39	4.9	4.39	4.78	407568	4.78	up	up	correct
UPST.US	Upstart Holdings Inc	20231107	29.35	30.2	28.79	29.41	11295300	29.41	up	up	correct
UPWK.US	Upwork Inc	20231107	11.4	12.12	11.35	12.03	4024700	12.03	up	up	correct
URBN.US	Urban Outfitters Inc	20231107	35.62	36.02	35.54	35.9	973400	35.9	up	up	correct
URGN.US	UroGen Pharma Ltd	20231107	11.35	11.88	11.25	11.63	216700	11.63	up	up	correct
UROY.US	Uranium Royalty Corp	20231107	2.66	2.77	2.609	2.72	964200	2.72	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20231107	15.42	15.76	15.03	15.45	83200	15.45	up	down	incorrect
USAU.US	U.S. Gold Corp	20231107	3.31	3.41	3.26	3.3	47500	3.3	down	down	correct
USCB.US	US Century Bank	20231107	10.57	12	10.57	11.48	13800	11.48	up	up	correct
USCTU.US	TKB Critical Technologies 1 Unit	20231107	10.905	10.905	10.905	10.905	0	10.905
USEG.US	U.S. Energy Corp	20231107	1.31	1.37	1.25	1.25	115800	1.25	down	up	incorrect
USIO.US	Usio Inc	20231107	1.94	1.99	1.8	1.82	24100	1.82	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20231107	185.57	202.56	185.57	197.64	7500	197.64	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20231107	25.59	25.59	25.59	25.59	0	25.59
USQSX.US	USQ Core Real Estate Fund	20231107	25.66	25.66	25.66	25.66	0	25.66
UTHR.US	United Therapeutics Corporation	20231107	228.66	231.98	227.15	230.44	318200	230.44	up	up	correct
UTMD.US	Utah Medical Products Inc	20231107	79.54	81.99	77.93	78.32	10700	78.32	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20231107	2.39	2.565	2.39	2.41	3300	2.41	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20231107	3.57	3.74	3.57	3.74	1300	3.74	up	down	incorrect
UVSP.US	Univest Financial Corporation	20231107	17.81	17.81	17.47	17.7	65000	17.7	down	up	incorrect
UXIN.US	Uxin Limited	20231107	1.28	1.33	1.25	1.33	20400	1.33	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20231107	31.18	31.2	30.98	31.2	5600	31.2	up	up	correct
VACC.US	Vaccitech plc	20231107	5	5	4.02	4.1	54091	4.1	down	up	incorrect
VALN.US	Valneva SE	20231107	12.15	12.775	12.15	12.59	3600	12.59	up	up	correct
VALU.US	Value Line Inc	20231107	41.64	44	41.5	41.5	1700	41.5	down	down	correct
VAQC.US	Vector Acquisition Corporation II	20231107	10.5	10.5	10.5	10.5	1	10.5
VAXX.US	Vaxxinity Inc. Class A Common Stock	20231107	1.2	1.21	1.08	1.11	110500	1.11	down	up	incorrect
VBFC.US	Village Bank and Trust Financial Corp	20231107	39.52	39.52	39.52	39.52	80	39.52
VBIV.US	VBI Vaccines Inc	20231107	0.6	0.63	0.6	0.62	91800	0.62	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20231107	0	0	0	0	0	0
VBNK.US	VersaBank Common Shares	20231107	7.67	7.67	7.67	7.67	1300	7.67
VBTX.US	Veritex Holdings Inc	20231107	19.14	19.23	18.85	18.87	265980	18.6652	down	down	correct
VC.US	Visteon Corporation	20231107	115.5	116.76	114.09	116.55	187600	116.55	up	up	correct
VCEL.US	Vericel Corporation	20231107	36	37.09	36	36.51	332900	36.51	up	up	correct
VCMIX.US	Versus Capital Multi	20231107	26.09	26.09	26.09	26.09	0	26.09
VCNX.US	Vaccinex Inc	20231107	0.92	0.96	0.9	0.93	41500	0.93	up	down	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20231107	27.39	27.39	27.39	27.39	0	27.39
VCTR.US	Victory Capital Holdings Inc	20231107	31.68	32.05	31.61	31.71	180100	31.71	up	up	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20231107	10.58	10.58	10.58	10.58	44	10.58
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20231107	10.6	10.6	10.6	10.6	2000	10.6
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20231107	0.055	0.0604	0.055	0.0604	908	0.0604	up	down	incorrect
VCYT.US	Veracyte Inc	20231107	23.78	24.39	23.45	24.01	676600	24.01	up	up	correct
VECO.US	Veeco Instruments Inc	20231107	27.12	27.83	26.11	26.99	1041800	26.99	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20231107	1.415	1.415	1.39	1.39	1600	1.39	down	down	correct
VEON.US	VEON Ltd	20231107	16.57	16.98	16.51	16.85	34300	16.85	up	up	correct
VERA.US	Vera Therapeutics Inc	20231107	10.48	11.07	9.99	11	508400	11	up	up	correct
VERB.US	Verb Technology Company Inc	20231107	0.256	0.256	0.221	0.248	4708600	0.248	down	down	correct
VERBW.US	Verb Technology Company Inc	20231107	0.0062	0.0062	0.0062	0.0062	507	0.0062
VERI.US	Veritone Inc	20231107	2.58	2.73	2.58	2.73	277900	2.73	up	up	correct
VERO.US	Venus Concept Inc	20231107	2.02	2.221	1.91	2.08	6500	2.08	up	up	correct
VERU.US	Veru Inc	20231107	0.98	1.03	0.97	1.03	597900	1.03	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20231107	16.01	20.12	15.76	18.7	3220700	18.7	up	up	correct
VERX.US	Vertex Inc	20231107	22.48	23.46	22.21	23.21	525200	23.21	up	down	incorrect
VERY.US	Vericity Inc	20231107	11.08	11.149	11.06	11.13	6800	11.13	up	down	incorrect
VEV.US	Vicinity Motor Corp. Common Stock	20231107	0.89	0.89	0.831	0.849	21500	0.849	down	down	correct
VFF.US	Village Farms International Inc	20231107	0.75	0.8	0.74	0.775	588100	0.775	up	up	correct
VFLEX.US	VFLEX	20231107	26.43	26.43	26.43	26.43	0	26.43
VIA.US	Via Renewables Inc	20231107	6.67	7.5	6.67	7.44	27100	7.44	up	up	correct
VIASP.US	Via Renewables Inc	20231107	18.94	19.7	18.7	19.53	25400	19.53	up	up	correct
VIAV.US	Viavi Solutions Inc	20231107	8.17	8.25	8.03	8.2	2337200	8.2	up	up	correct
VICR.US	Vicor Corporation	20231107	38.7	39.06	38.27	38.7	266400	38.7
VIEW.US	View Inc	20231107	3.03	3.18	2.67	2.72	36000	2.72	down	down	correct
VIEWW.US	View Inc	20231107	0.0083	0.0083	0.0071	0.0071	4313	0.0071	down	down	correct
VIIAU.US	7GC & Co. Holdings Inc	20231107	10.67	10.67	10.67	10.67	0	10.67
VIIAW.US	7GC & Co. Holdings Inc	20231107	0.036	0.0361	0.0351	0.0351	2704	0.0351	down	up	incorrect
VINC.US	Vincerx Pharma Inc	20231107	0.92	0.964	0.853	0.87	35200	0.87	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20231107	0.893	0.924	0.85	0.924	44500	0.924	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20231107	10.24	10.513	10	10.03	60300	10.03	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20231107	0.92	0.97	0.91	0.92	64200	0.92
VIR.US	Vir Biotechnology Inc	20231107	8.64	8.7	8.32	8.44	1367000	8.44	down	up	incorrect
VIRC.US	Virco Mfg. Corporation	20231107	6.21	6.5	6.13	6.45	57200	6.45	up	up	correct
VIRI.US	Virios Therapeutics Inc	20231107	0.75	0.765	0.681	0.699	196600	0.699	down	down	correct
VIRT.US	Virtu Financial Inc	20231107	18.035	18.035	17.4	17.41	827300	17.41	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20231107	0.68	0.72	0.65	0.68	80100	0.68
VISL.US	Vislink Technologies Inc	20231107	3.07	3.15	2.93	2.93	10600	2.93	down	down	correct
VITL.US	Vital Farms Inc	20231107	12	12.1	11.72	12.01	257100	12.01	up	up	correct
VIVE.US	Viveve Medical Inc	20231107	0.001	0.001	0.001	0.001	5700	0.001
VJET.US	voxeljet AG	20231107	1.28	1.5	1.26	1.43	37500	1.43	up	up	correct
VKTX.US	Viking Therapeutics Inc	20231107	10.52	10.62	10.205	10.33	1395000	10.33	down	down	correct
VLCN.US	Volcon Inc. Common stock	20231107	0.94	0.952	0.92	0.924	24100	0.924	down	down	correct
VLGEA.US	Village Super Market Inc	20231107	24.03	24.18	24.01	24.1	13000	24.1	up	up	correct
VLY.US	Valley National Bancorp	20231107	8.28	8.35	8.18	8.19	2771400	8.19	down	down	correct
VLYPO.US	Valley National Bancorp	20231107	22.32	22.32	22	22	1900	22	down	down	correct
VLYPP.US	Valley National Bancorp	20231107	18.05	18.41	18.05	18.05	7800	18.05
VMAR.US	Vision Marine Technologies Inc	20231107	2.06	2.07	1.97	1.97	12600	1.97	down	down	correct
VMD.US	Viemed Healthcare Inc	20231107	7	7.18	6.99	7.1	121300	7.1	up	up	correct
VMEO.US	Vimeo Inc	20231107	3.98	4.19	3.53	3.56	3253600	3.56	down	up	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20231107	4.47	4.51	4.36	4.43	575900	4.43	down	down	correct
VNET.US	21Vianet Group Inc	20231107	3.6	3.65	3.53	3.53	995300	3.53	down	down	correct
VNO.US	PO	20231107	12.6	12.65	12.4	12.45	15983	12.45	down	down	correct
VNOM.US	Viper Energy Partners LP	20231107	29.17	29.69	27.61	29.18	888100	29.18	up	up	correct
VOD.US	Vodafone Group Plc	20231107	9.72	9.72	9.61	9.61	3673100	9.61	down	up	incorrect
VOR.US	Vor Biopharma Inc	20231107	1.85	2.01	1.79	1.99	125300	1.99	up	up	correct
VOXX.US	VOXX International Corporation	20231107	9.25	9.57	9.22	9.43	26000	9.43	up	up	correct
VQS.US	Viq Solutions Inc	20231107	0.1085	0.16	0.1	0.16	66954	0.16	up	down	incorrect
VRA.US	Vera Bradley Inc	20231107	7.49	7.6	7.36	7.45	130900	7.45	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20231107	1.26	1.31	1.223	1.26	108100	1.26
VRCA.US	Verrica Pharmaceuticals Inc	20231107	3.72	3.8	3.7	3.71	36700	3.71	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20231107	14.91	15.035	14.6	14.75	727890	14.75	down	down	correct
VREX.US	Varex Imaging Corporation	20231107	18.78	18.85	18.57	18.69	151600	18.69	down	down	correct
VRM.US	Vroom Inc	20231107	1	1.1	1	1.08	2295300	1.08	up	up	correct
VRME.US	VerifyMe Inc	20231107	0.99	1.03	0.9601	0.99	12500	0.99
VRNA.US	Verona Pharma plc	20231107	15.29	15.38	14.33	14.65	423300	14.65	down	down	correct
VRNS.US	Varonis Systems Inc	20231107	34.38	35.44	34.17	35.26	1555600	35.26	up	down	incorrect
VRNT.US	Verint Systems Inc	20231107	20.82	21.54	20.79	21.17	453600	21.17	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20231107	0.77	0.79	0.75	0.79	5100	0.79	up	up	correct
VRRM.US	Verra Mobility Corporation	20231107	19.57	19.93	19.52	19.84	1234900	19.84	up	up	correct
VRSK.US	Verisk Analytics Inc	20231107	231.68	234.38	230.31	233.19	717294	233.19	up	up	correct
VRSN.US	VeriSign Inc	20231107	204.8	206.34	203.65	203.86	410700	203.86	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20231107	201.08	201.08	192.86	194.6	56300	194.6	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20231107	377.38	385.48	370.18	378.25	1930351	378.25	up	up	correct
VS.US	Versus Systems Inc	20231107	0.1775	0.178	0.165	0.17	736300	0.17	down	down	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20231107	11.12	11.12	11.08	11.08	415	11.08	down	down	correct
VSAT.US	Viasat Inc	20231107	18.01	18.56	17.59	17.62	1117200	17.62	down	down	correct
VSEC.US	VSE Corporation	20231107	58.43	58.49	57.45	57.95	50800	57.95	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20231107	5.82	5.82	5.82	5.82	0	5.82
VSLCX.US	Invesco Senior Loan Fund Class C	20231107	5.84	5.84	5.84	5.84	0	5.84
VSLYX.US	If Inv Snr Fnd Y	20231107	5.82	5.82	5.82	5.82	0	5.82
VSSYW.US	Versus Systems Inc	20231107	0.011	0.011	0.011	0.011	1900	0.011
VSTA.US	Vasta Platform Limited	20231107	3.92	3.98	3.92	3.98	1070	3.98	up	up	correct
VSTM.US	Verastem Inc	20231107	6.53	7.39	6.53	7.06	72700	7.06	up	down	incorrect
VTGN.US	VistaGen Therapeutics Inc	20231107	3.37	3.5	3.27	3.48	319100	3.48	up	up	correct
VTNR.US	Vertex Energy Inc	20231107	4.45	4.59	4.04	4.06	4343000	4.06	down	down	correct
VTRS.US	Viatris Inc	20231107	9.22	9.25	9.09	9.13	15070700	9.13	down	down	correct
VTRU.US	Vitru Limited	20231107	13.58	14.07	12.955	13.94	27748	13.94	up	up	correct
VTSI.US	VirTra Inc	20231107	4.97	5.07	4.9601	4.97	10200	4.97
VTVT.US	vTv Therapeutics Inc	20231107	0.382	0.4	0.382	0.385	30700	0.385	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20231107	2.9	2.94	2.37	2.73	39321000	2.73	down	down	correct
VUZI.US	Vuzix Corporation	20231107	3.36	3.45	3.33	3.38	252500	3.38	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20231107	3.55	3.85	3.36	3.48	24400	3.48	down	down	correct
VVPR.US	VivoPower International PLC	20231107	1.97	2.004	1.87	1.877	29600	1.877	down	down	correct
VWE.US	Vintage Wine Estates Inc	20231107	0.603	0.69	0.6	0.6	90000	0.6	down	down	correct
VXRT.US	Vaxart Inc	20231107	0.7193	0.7499	0.6804	0.7306	491911	0.7306	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20231107	6.36	7.07	6.36	6.82	361500	6.82	up	down	incorrect
VYNE.US	VYNE Therapeutics Inc	20231107	3.38	3.65	3.18	3.51	72200	3.51	up	up	correct
VYNT.US	Vyant Bio Inc	20231107	0.181	0.1815	0.1801	0.1802	45581	0.1802	down	down	correct
WABC.US	Westamerica Bancorporation	20231107	49.01	49.43	48.01	48.23	92100	48.23	down	up	incorrect
WAFD.US	Washington Federal Inc	20231107	26.47	26.72	26.2	26.24	227500	26.24	down	up	incorrect
WAFDP.US	Washington Federal Inc	20231107	13.25	13.4	13.12	13.3	56400	13.3	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20231107	1.715	1.9	1.7	1.76	18600	1.76	up	down	incorrect
WAL.US	PA	20231107	15.83	16	15.83	15.95	6084	15.95	up	down	incorrect
WALD.US	Waldencast Acquisition Corp	20231107	8.72	8.99	8.145	8.74	288100	8.74	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20231107	0.525	0.571	0.525	0.571	1500	0.571	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20231107	24.84	25.39	24.56	25.22	87400	25.22	up	up	correct
WATT.US	Energous Corporation	20231107	2.1	2.25	2.048	2.21	48203	2.21	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20231107	2.3	2.4	2.29	2.39	2100	2.39	up	up	correct
WB.US	Weibo Corporation	20231107	12.21	12.29	11.99	12.14	455800	12.14	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20231107	21.8	21.95	21.61	21.65	6667400	21.65	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20231107	28.47	29.24	28.33	28.94	438300	28.94	up	up	correct
WDAY.US	Workday Inc	20231107	220.47	222.97	219.14	221.45	1136729	221.45	up	up	correct
WDC.US	Western Digital Corporation	20231107	42.82	43.25	42.44	43.09	5720400	43.09	up	up	correct
WDFC.US	WD	20231107	220.42	223.46	220.42	222.03	50800	222.03	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20231107	9.73	9.73	9.73	9.73	0	9.73
WEN.US	The Wendy's Company	20231107	19.02	19.05	18.68	18.81	2380500	18.81	down	down	correct
WERN.US	Werner Enterprises Inc	20231107	36.97	37.34	36.6	37.1	437700	37.1	up	up	correct
WEYS.US	Weyco Group Inc	20231107	25.86	26.15	25.11	25.67	25100	25.67	down	down	correct
WFC.US	PD	20231107	16.64	16.7199	16.57	16.62	125496	16.62	down	down	correct
WFCF.US	Where Food Comes From Inc	20231107	13.35	13.65	13.35	13.35	900	13.35
WFCPX.US	Wells Fargo & Co Non	20231107	16.15	16.15	16.15	16.15	0	16.15
WFRD.US	Weatherford International plc Ordinary Shares	20231107	98.39	98.39	91.72	92.21	2228600	92.21	down	down	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20231107	0	0	0	0	0	0
WHF.US	WhiteHorse Finance Inc	20231107	12.13	12.17	11.87	12	34800	12	down	up	incorrect
WHLM.US	Wilhelmina International Inc	20231107	4.53	4.61	4.44	4.48	4500	4.48	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20231107	0.3	0.348	0.275	0.297	7277900	0.297	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20231107	14.2	14.68	13.73	14.46	52900	14.46	up	down	incorrect
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20231107	58.04	58.04	58.04	58.04	0	58.04
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20231107	1.6	1.6	1.32	1.43	1800	1.43	down	down	correct
WILC.US	G. Willi	20231107	9.5	9.5	9.5	9.5	400	9.5
WIMI.US	WiMi Hologram Cloud Inc	20231107	0.6	0.61	0.58	0.581	115400	0.581	down	down	correct
WINA.US	Winmark Corporation	20231107	431.88	433.48	424.22	432.78	53800	432.78	up	up	correct
WING.US	Wingstop Inc	20231107	206.1	208.515	205.347	207.18	405000	207.18	up	up	correct
WINT.US	Windtree Therapeutics Inc	20231107	1.06	1.1	1.04	1.05	38000	1.05	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20231107	11.04	11.13	11.04	11.13	1900	11.13	up	up	correct
WINVU.US	WinVest Acquisition Corp Unit	20231107	10.88	10.88	10.88	10.88	0	10.88
WIRE.US	Encore Wire Corporation	20231107	185.45	186.23	182.38	182.8	101600	182.8	down	down	correct
WISA.US	Summit Wireless Technologies Inc	20231107	0.15	0.15	0.14	0.14	543000	0.14	down	down	correct
WISH.US	ContextLogic Inc	20231107	4.3	4.65	4.21	4.22	1576800	4.22	down	down	correct
WIX.US	Wix.com Ltd	20231107	88.46	90.6	87	88.81	954300	88.81	up	up	correct
WKEY.US	WISeKey International Holding AG	20231107	1.68	1.799	1.63	1.72	18800	1.72	up	down	incorrect
WKHS.US	Workhorse Group Inc	20231107	0.418	0.434	0.405	0.433	2860600	0.433	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20231107	9.31	9.55	9.31	9.47	50800	9.47	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20231107	1.58	1.62	1.43	1.5	111800	1.5	down	down	correct
WLDN.US	Willdan Group Inc	20231107	19.62	19.62	18.5	18.96	20000	18.96	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20231107	45.34	46.08	44.09	44.1	7500	44.1	down	down	correct
WMG.US	Warner Music Group Corp	20231107	32.53	32.64	32.04	32.4	1574600	32.4	down	down	correct
WMPN.US	William Penn Bancorporation	20231107	11.89	12.17	11.88	12.02	25500	12.02	up	up	correct
WNEB.US	Western New England Bancorp Inc	20231107	7.41	7.52	7.35	7.44	113700	7.44	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20231107	0.1091	0.1131	0.095	0.1023	1615418	0.1023	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20231107	3.72	3.83	3.63	3.68	4479000	3.68	down	up	incorrect
WORX.US	SCWorx Corp	20231107	1.9	1.9	1.81	1.852	8600	1.852	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20231107	5.76	6.21	5.68	6.2	42800	6.2	up	up	correct
WRAP.US	Wrap Technologies Inc	20231107	2.58	2.94	2.551	2.81	319000	2.81	up	up	correct
WRLD.US	World Acceptance Corporation	20231107	104.75	106.95	103.7	104.2	20100	104.2	down	down	correct
WSBC.US	WesBanco Inc	20231107	26.1	26.15	25.58	25.81	113900	25.81	down	down	correct
WSBCP.US	WesBanco Inc	20231107	23.01	23.75	23.01	23.15	5400	23.15	up	up	correct
WSBF.US	Waterstone Financial Inc	20231107	11.22	11.25	11.08	11.19	33800	11.19	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20231107	35.69	35.98	34.91	35.61	2395800	35.61	down	down	correct
WSFS.US	WSFS Financial Corporation	20231107	38.48	38.78	37.86	37.88	320500	37.88	down	down	correct
WTBA.US	West Bancorporation Inc	20231107	17.41	17.41	16.66	16.82	15700	16.82	down	down	correct
WTER.US	The Alkaline Water Company Inc	20231107	0.241	0.27	0.23	0.245	315800	0.245	up	up	correct
WTFC.US	Wintrust Financial Corporation	20231107	80.1	80.46	79.57	79.69	297900	79.29	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20231107	21.54	21.73	21.54	21.56	9100	21.56	up	down	incorrect
WTFCP.US	Wintrust Financial Corporation	20231107	24.14	24.37	24.08	24.28	6900	24.28	up	down	incorrect
WTW.US	Weight Watchers International Inc	20231107	236.06	237	234.82	236.48	400400	236.48	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20231107	5.53	5.77	5.47	5.75	235000	5.75	up	up	correct
WVFC.US	WVS Financial Corp	20231107	12.48	12.48	12.48	12.48	0	12.48
WVVI.US	Willamette Valley Vineyards Inc	20231107	5.73	5.75	5.57	5.59	900	5.59	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20231107	4.42	4.42	4.41	4.41	400	4.41	down	up	incorrect
WW.US	WW International Inc	20231107	7.1	7.58	7.03	7.56	3619800	7.56	up	up	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20231107	6.69	6.69	3.1501	3.1501	1676	3.1501	down	up	incorrect
WWD.US	Woodward Inc	20231107	130.69	131.29	129.9	130.02	148200	130.02	down	down	correct
WYNN.US	Wynn Resorts Limited	20231107	94.47	94.47	92.64	93.18	1994000	93.18	down	down	correct
XAIR.US	Beyond Air Inc	20231107	2.1	2.11	2.01	2.095	142200	2.095	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20231107	3.056	3.056	3.056	3.056	800	3.056
XBIOW.US	Xenetic Biosciences Inc	20231107	6.61	7.2	6.6	7.2	600	7.2	up	up	correct
XBIT.US	XBiotech Inc	20231107	4.005	4.19	3.91	3.93	7800	3.93	down	down	correct
XCAPX.US	ACAP Strategic Fund	20231107	16.77	16.77	16.77	16.77	0	16.77
XCUR.US	Exicure Inc	20231107	0.61	0.64	0.61	0.61	21800	0.61
XCWPX.US	ACAP Strategic Fund Class W Shares	20231107	12.56	12.56	12.56	12.56	0	12.56
XEL.US	Xcel Energy Inc	20231107	60.71	60.71	59.7	59.83	3515300	59.83	down	down	correct
XELA.US	Exela Technologies Inc	20231107	3.16	3.34	3.16	3.24	80089	3.24	up	up	correct
XELB.US	Xcel Brands Inc	20231107	0.86	0.9505	0.86	0.886	30000	0.886	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20231107	32.87	33.265	31.76	31.79	882900	31.79	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20231107	1.86	1.92	1.84	1.88	507400	1.88	up	up	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20231107	10.71	10.71	10.71	10.71	0	10.71
XFOR.US	X4 Pharmaceuticals Inc	20231107	0.85	0.875	0.81	0.812	1362400	0.812	down	down	correct
XGN.US	Exagen Inc	20231107	1.74	1.858	1.59	1.59	7900	1.59	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20231107	9.41	9.41	9.41	9.41	0	9.41
XLO.US	Xilio Therapeutics Inc. Common Stock	20231107	2.04	2.14	1.89	1.91	21000	1.91	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20231107	16.76	17.67	16.461	17.41	534200	17.41	up	up	correct
XNCR.US	Xencor Inc	20231107	18.39	18.65	18.29	18.54	277000	18.54	up	down	incorrect
XNET.US	Xunlei Limited	20231107	1.57	1.57	1.52	1.55	30500	1.55	down	down	correct
XOMA.US	XOMA Corporation	20231107	17.57	17.57	16	16.26	15255	16.26	down	up	incorrect
XOMAO.US	XOMA Corporation	20231107	21.88	22	21.6	21.64	3900	21.64	down	down	correct
XOMAP.US	XOMA Corporation	20231107	22.325	22.49	22.325	22.44	1700	22.44	up	up	correct
XONE.US	The ExOne Company	20231107	49.622	49.638	49.62	49.635	27500	49.635	up	up	correct
XOS.US	Xos Inc	20231107	0.24	0.27	0.24	0.251	408600	0.251	up	up	correct
XOSWW.US	Xos Equity Warrants	20231107	0.0419	0.0478	0.04	0.0409	23605	0.0409	down	down	correct
XP.US	XP Inc	20231107	21.33	22.14	20.94	22.12	5185600	22.12	up	up	correct
XPEL.US	XPEL Inc	20231107	49.7	50.93	49.07	50.02	341400	50.02	up	down	incorrect
XPER.US	Xperi Holding Corporation	20231107	8.84	8.9	8.71	8.78	344900	8.78	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20231107	5.82	5.82	5.82	5.82	0	5.82
XRAY.US	DENTSPLY SIRONA Inc	20231107	28.58	28.8	28.05	28.4	3418500	28.4	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20231107	3.312	3.312	3.087	3.222	18822	3.222	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20231107	13.61	13.65	13.38	13.48	1573100	13.48	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20231107	9.57	9.57	9.57	9.57	0	9.57
XSICX.US	Voya Senior Income Fund Class	20231107	9.54	9.54	9.54	9.54	0	9.54
XSIIX.US	ING Senior Incm Fd	20231107	9.52	9.52	9.52	9.52	0	9.52
XSIWX.US	ING Senior Incm Fd	20231107	9.57	9.57	9.57	9.57	0	9.57
XSLCX.US	Invesco Senior Loan Fund Class	20231107	5.82	5.82	5.82	5.82	0	5.82
XTLB.US	XTL Biopharmaceuticals Ltd	20231107	0.84	0.84	0.84	0.84	500	0.84
XXII.US	22nd Century Group Inc. Common Stock	20231107	0.464	0.464	0.425	0.428	1039800	0.428	down	up	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20231107	0.66	0.663	0.61	0.611	85500	0.611	down	down	correct
YI.US	111 Inc	20231107	2.32	2.36	2.28	2.31	29000	2.31	down	down	correct
YJ.US	Yunji Inc	20231107	0.712	0.749	0.71	0.748	2100	0.748	up	down	incorrect
YMAB.US	Y	20231107	5.73	5.73	5.24	5.5	237400	5.5	down	down	correct
YNDX.US	Yandex N.V	20231107	18.94	18.94	18.94	18.94	1	18.94
YORW.US	The York Water Company	20231107	38.05	38.05	37.4	37.64	32100	37.64	down	down	correct
YQ.US	17 Education & Technology Group Inc	20231107	0.65	0.672	0.65	0.67	5400	0.67	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20231107	0.31	0.31	0.28	0.28	98400	0.28	down	down	correct
YTRA.US	Yatra Online Inc	20231107	1.5	1.5	1.4	1.44	87600	1.44	down	up	incorrect
YY.US	JOYY Inc	20231107	41.81	42.34	41.06	41.96	526100	41.96	up	up	correct
Z.US	Zillow Group Inc	20231107	37.04	38.25	36.81	38.01	3829200	38.01	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20231107	204.5	208.26	202.6	208.04	613300	208.04	up	up	correct
ZCMD.US	Zhongchao Inc	20231107	1.05	1.05	0.925	1.045	16300	1.045	down	down	correct
ZD.US	Ziff Davis Inc.	20231107	61.24	62.26	60.82	61.73	192100	61.73	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20231107	1.4	1.41	1.32	1.35	26200	1.35	down	down	correct
ZEUS.US	Olympic Steel Inc	20231107	50.23	50.87	49.79	50.41	69600	50.41	up	up	correct
ZG.US	Zillow Group Inc	20231107	35.9	37.13	35.74	36.95	786200	36.95	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20231107	13.15	13.465	12.91	13.33	6185900	13.33	up	down	incorrect
ZION.US	Zions Bancorporation National Association	20231107	34.1	34.29	33.66	34.1	1763500	33.69
ZIONL.US	ZIONL	20231107	25.13	25.4	25.13	25.27	3900	25.27	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20231107	24.91	25.04	24.91	24.94	7600	24.94	up	down	incorrect
ZIONP.US	Zions Bancorporation National Association	20231107	18.71	18.71	18.71	18.71	334	18.71
ZIVO.US	Zivo Bioscience Inc. Common Stock	20231107	2.23	2.4	1.74	2.1	32200	2.1	down	down	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20231107	0.2763	0.3239	0.2539	0.269	6918	0.269	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20231107	0.485	0.52	0.485	0.51	4600	0.51	up	up	correct
ZLAB.US	Zai Lab Limited	20231107	27.76	28.46	27.495	28.31	279200	28.31	up	up	correct
ZM.US	Zoom Video Communications Inc	20231107	62.46	63.2097	61.99	62.69	2375263	62.69	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20231107	12	12.33	9.741	10.2	7522300	10.2	down	down	correct
ZS.US	Zscaler Inc	20231107	166.68	172.8	164.46	171.39	1970000	171.39	up	up	correct
ZUMZ.US	Zumiez Inc	20231107	16.6	16.77	16.37	16.46	163900	16.46	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20231107	25	34.9	25	34.9	508952	34.9	up	down	incorrect
ZWZZT.US	NASDAQ TEST STOCK	20231107	15.01	15.25	15.01	15.24	1000	15.24	up	up	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20231107	0	0	0	0	0	0
ZYXI.US	Zynex Inc	20231107	9.3	9.54	9.22	9.3	271100	9.3