CollectAI

close-nasdaq_stocks

2025/11/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251104	6.4	6.4	6.4	6.4	0	6.3102
AACG.US	ATA Creativity Global	20251104	1.14	1.2664	1.14	1.16	35424	1.16	up	down	incorrect
AACI.US	Armada Acquisition Corp. I Common Stock	20251104	10.31	10.31	10.25	10.25	263506	10.25	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20251104	12.11	12.11	12.11	12.11	436	12.11
AAIDX.US	AAIDX	20251104	20.57	20.57	20.57	20.57	0	19.3118
AAL.US	American Airlines Group Inc	20251104	13.089	13.205	12.53	12.65	57645246	12.65	down	down	correct
AAME.US	Atlantic American Corporation	20251104	2.88	3.1	2.8401	2.95	39179	2.95	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20251104	31	31.61	28.2	29.5	7716614	29.5	down	down	correct
AAON.US	AAON Inc	20251104	93.27	93.27	89.45	89.93	1394400	89.8345	down	down	correct
AAPL.US	Apple Inc	20251104	268.33	271.49	267.62	270.04	49274800	269.5263	up	up	correct
AATC.US	Image Sensing Systems Inc	20251104	6.68	6.7	6.58	6.66	14200	6.3378	down	down	correct
ABCB.US	Ameris Bancorp	20251104	71.46	72.69	70.7	72.45	440600	72.2574	up	up	correct
ABCL.US	AbCellera Biologics Inc	20251104	5.155	5.245	4.86	4.87	4532281	4.87	down	up	incorrect
ABEO.US	Abeona Therapeutics Inc	20251104	4.68	4.74	4.51	4.56	2049900	4.56	down	up	incorrect
ABNB.US	Airbnb Inc	20251104	125.5	125.99	121.93	122.35	5967300	122.35	down	up	incorrect
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251104	2.14	2.16	1.94	1.94	275400	1.94	down	up	incorrect
ABR.US	PF	20251104	22.07	22.26	22.05	22.2	10241	21.8134	up	down	incorrect
ABSI.US	Absci Corporation Common Stock	20251104	3.87	4.1086	3.87	3.94	3257963	3.94	up	down	incorrect
ABUS.US	Arbutus Biopharma Corporation	20251104	4.51	4.58	4.45	4.5	692112	4.5	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251104	2.96	3.03	2.8	2.82	66077	2.82	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251104	21.98	22.2	21.72	21.85	1385840	21.85	down	down	correct
ACB.US	Aurora Cannabis Inc	20251104	4.72	4.76	4.25	4.54	1810800	4.54	down	down	correct
ACET.US	Adicet Bio Inc	20251104	0.7264	0.739	0.67	0.6903	148845	11.0448	down	down	correct
ACGL.US	Arch Capital Group Ltd	20251104	85.99	87.63	85.99	87.47	2748800	87.47	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20251104	17.52	17.59	17.41	17.46	22900	17.1722	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20251104	21.255	21.35	21.16	21.21	15020	20.8671	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20251104	21.05	21.46	20.605	20.66	1321436	20.66	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20251104	5.07	5.145	4.77	4.81	776080	4.81	down	down	correct
ACIU.US	AC Immune SA	20251104	3.15	3.7	3.15	3.3	542568	3.3	up	up	correct
ACIW.US	ACI Worldwide Inc	20251104	47.64	47.72	46.92	47.37	492827	47.37	down	down	correct
ACLS.US	Axcelis Technologies Inc	20251104	89.44	89.44	80.47	80.51	1492761	80.51	down	down	correct
ACMR.US	ACM Research Inc	20251104	39.79	40.3353	38.16	38.9	1464551	38.9	down	down	correct
ACNB.US	ACNB Corporation	20251104	45.18	45.97	45.12	45.83	15732	45.135	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20251104	2.5	2.5989	2.31	2.36	1114430	2.36	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20251104	35.82	36.54	35.49	36.48	250700	36.0993	up	up	correct
ACTG.US	Acacia Research Corporation	20251104	3.25	3.33	3.24	3.28	117946	3.28	up	up	correct
ACVA.US	ACV Auctions Inc	20251104	9.33	9.365	8.89	8.95	3135480	8.95	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251104	5	5.1999	4.81	4.82	82815	4.82	down	down	correct
ADAG.US	Adagene Inc	20251104	1.71	1.78	1.6348	1.7	99411	1.7	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20251104	0.0466	0.0481	0.038	0.041	5728777	0.041	down	down	correct
ADBE.US	Adobe Inc	20251104	335.02	340.55	332.81	335.35	3694266	335.35	up	up	correct
ADC.US	PA	20251104	17.48	17.58	17.475	17.475	7429	17.1239	down	down	correct
ADI.US	Analog Devices Inc	20251104	233.01	233.78	228.76	229.38	3956600	227.8592	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20251104	0.331	0.347	0.325	0.3253	17456	8.1325	down	down	correct
ADMA.US	ADMA Biologics Inc	20251104	15.17	15.58	14.62	14.63	3673851	14.63	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20251104	0.5749	0.6797	0.55	0.64	80519	0.64	up	down	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20251104	0.0026	0.0026	0.002	0.002	72514	0.002	down	up	incorrect
ADP.US	Automatic Data Processing Inc	20251104	259.61	262.25	256.87	259.22	2555000	257.5551	down	up	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20251104	16.77	17.51	16.51	16.92	1347400	16.92	up	down	incorrect
ADSK.US	Autodesk Inc	20251104	302.26	304.13	299.17	300.86	1301000	300.86	down	down	correct
ADTN.US	ADTRAN Inc	20251104	9.12	9.14	7.88	7.91	6678579	7.91	down	down	correct
ADTX.US	Aditxt Inc	20251104	5.65	5.84	5.11	5.2	132100	5.2	down	down	correct
ADUS.US	Addus HomeCare Corporation	20251104	124.39	124.44	111.92	112.22	502900	112.22	down	down	correct
ADV.US	Advantage Solutions Inc	20251104	1.26	1.275	1.22	1.23	346009	1.23	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20251104	4.26	4.37	4.26	4.32	434934	4.32	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20251104	8.61	9.54	8.61	9.4	3694	9.4	up	up	correct
ADXS.US	Advaxis Inc	20251104	0.0511	0.0511	0.0511	0.0511	0	0.0511
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251104	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20251104	2	2	1.71	1.76	51933	10.56	down	down	correct
AEHR.US	Aehr Test Systems	20251104	24.61	25.98	23.8	24.8	1474419	24.8	up	up	correct
AEI.US	Alset EHome International Inc	20251104	2.71	2.8199	2.5	2.6	68523	2.6	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20251104	199.41	201.2	193.95	195.05	554300	194.8916	down	down	correct
AEMD.US	Aethlon Medical Inc	20251104	4.9	4.9	4.4	4.52	61969	4.52	down	down	correct
AEP.US	American Electric Power Company Inc	20251104	120.36	120.89	119.62	120.3	2678700	118.4225	down	up	incorrect
AEYE.US	AudioEye Inc	20251104	15	15.318	14.18	14.24	130270	14.24	down	down	correct
AFBI.US	Affinity Bancshares Inc	20251104	18.76	18.76	18.76	18.76	692	18.76
AFCG.US	AFC Gamma Inc	20251104	3.2	3.256	3.11	3.18	117740	3.18	down	up	incorrect
AFIB.US	Acutus Medical Inc	20251104	0.0003	0.0003	0.0003	0.0003	1251	0.0003
AFRM.US	Affirm Holdings Inc	20251104	69.64	72.86	69.17	71.41	4926776	71.41	up	up	correct
AFYA.US	Afya Limited	20251104	14.01	14.17	13.7	14.13	107097	14.13	up	up	correct
AGEN.US	Agenus Inc	20251104	3.87	3.94	3.71	3.73	505568	3.73	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20251104	39.33	40.32	38.9	40	711200	40	up	up	correct
AGMH.US	AGM Group Holdings Inc	20251104	3.75	3.75	3.33	3.5	51737	3.5	down	down	correct
AGNC.US	AGNC Investment Corp	20251104	9.98	10.2	9.95	10.18	28393700	9.7488	up	up	correct
AGNCM.US	AGNC Investment Corp	20251104	24.61	24.64	24.5205	24.56	7498	24.0301	down	down	correct
AGNCN.US	AGNC Investment Corp	20251104	25.41	25.47	25.36	25.44	40474	24.8581	up	up	correct
AGNCO.US	AGNC Investment Corp	20251104	25.19	25.22	25.17	25.188	14300	24.6138	down	down	correct
AGNCP.US	AGNC Investment Corp.	20251104	24.87	24.95	24.86	24.95	35592	24.3892	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20251104	2.65	2.72	2.44	2.45	120000	2.45	down	down	correct
AGYS.US	Agilysys Inc	20251104	125.2	126.445	121.445	122.01	234338	122.01	down	down	correct
AHCO.US	AdaptHealth Corp	20251104	9.64	10.68	9.53	10.67	4439330	10.67	up	up	correct
AIHS.US	Senmiao Technology Limited	20251104	1.59	1.62	1.54	1.55	55042	1.55	down	up	incorrect
AIP.US	Arteris Inc. Common Stock	20251104	12.47	13.19	12.235	12.32	698186	12.32	down	down	correct
AIRG.US	Airgain Inc	20251104	4.2	4.3491	4.13	4.13	10721	4.13	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251104	10.1	10.41	8.75	9	1923315	9	down	down	correct
AIRT.US	Air T Inc	20251104	22.09	22.09	22.06	22.06	687	22.06	down	down	correct
AIRTP.US	Air T Inc	20251104	19.32	19.32	19.185	19.185	733	18.2394	down	down	correct
AKAM.US	Akamai Technologies Inc	20251104	73.95	74.13	70.82	71.97	2626200	71.97	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20251104	2.1	2.145	2.07	2.09	5465754	2.09	down	down	correct
AKRO.US	Akero Therapeutics Inc	20251104	54.02	54.1	53.99	54.03	1886680	54.03	up	up	correct
AKTX.US	Akari Therapeutics Plc	20251104	0.78	0.84	0.72	0.82	5560300	0.82	up	up	correct
ALCO.US	Alico Inc	20251104	33.51	33.7405	32.83	32.92	37367	32.8748	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20251104	5.14	5.27	4.89	4.92	558642	4.92	down	down	correct
ALEC.US	Alector Inc	20251104	1.4	1.435	1.29	1.32	2687747	1.32	down	down	correct
ALF.US	Alfi Inc	20251104	10.62	10.64	10.62	10.64	2700	10.64	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20251104	28.16	28.74	27.28	27.44	2100300	27.44	down	down	correct
ALGN.US	Align Technology Inc	20251104	138.32	138.49	133.87	135.67	1172700	135.67	down	up	incorrect
ALGS.US	Aligos Therapeutics Inc	20251104	7.38	7.72	7.1	7.21	97810	7.21	down	up	incorrect
ALGT.US	Allegiant Travel Company	20251104	60.9	61.23	57.11	58.03	515939	58.03	down	up	incorrect
ALHC.US	Alignment Healthcare Inc	20251104	16.76	17.54	16.76	17.09	2658100	17.09	up	down	incorrect
ALKS.US	Alkermes plc	20251104	30	30.63	29.77	30.39	2317200	30.39	up	up	correct
ALKT.US	Alkami Technology Inc	20251104	19.83	19.92	19.36	19.51	1532000	19.51	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20251104	1.16	1.175	1.05	1.11	2138503	1.11	down	down	correct
ALLT.US	Allot Ltd	20251104	9.11	9.355	8.88	8.96	459602	8.96	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251104	429.9	431.5	421.83	423.47	1170100	423.47	down	down	correct
ALOT.US	AstroNova Inc	20251104	9.005	9.04	8.9	9.04	2942	9.04	up	down	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251104	0.0007	0.0008	0.0007	0.0008	61003	0.0008	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20251104	48.72	49.035	48.1	48.51	332219	48.51	down	down	correct
ALRS.US	Alerus Financial Corporation	20251104	20.87	21.235	20.87	20.93	62095	20.7309	up	up	correct
ALT.US	Altimmune Inc	20251104	3.89	3.98	3.74	3.76	3175000	3.76	down	down	correct
ALTO.US	Alto Ingredients Inc	20251104	1.02	1.15	1.01	1.13	947900	1.13	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20251104	1.52	1.5997	1.46	1.46	303479	1.46	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20251104	2.51	2.568	2.44	2.51	115900	2.51
AMAL.US	Amalgamated Financial Corp	20251104	27.33	27.47	27.045	27.4	195717	27.1447	up	up	correct
AMAT.US	Applied Materials Inc	20251104	231.42	236.9699	229.77	230.19	6896422	229.4535	down	down	correct
AMBA.US	Ambarella Inc	20251104	81.89	84.56	81.26	81.97	424814	81.97	up	up	correct
AMCX.US	AMC Networks Inc	20251104	7.41	7.465	7.35	7.4	265805	7.4	down	down	correct
AMD.US	Advanced Micro Devices Inc	20251104	250.35	257.38	247.39	250.05	56491832	250.05	down	down	correct
AMGN.US	Amgen Inc	20251104	298.71	299.06	294.48	296.7	3412532	292.5715	down	down	correct
AMKR.US	Amkor Technology Inc	20251104	35.66	36.798	35.19	35.25	5389313	35.1772	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20251104	3.14	3.29	3.08	3.12	367700	3.12	down	down	correct
AMPGW.US	AmpliTech Group Inc	20251104	0.285	0.285	0.285	0.285	0	0.285
AMPH.US	Amphastar Pharmaceuticals Inc	20251104	25.2	25.3999	24.926	25.26	416494	25.26	up	down	incorrect
AMPL.US	Amplitude Inc. Class A Common Stock	20251104	9.75	9.78	9.31	9.48	1462900	9.48	down	up	incorrect
AMRK.US	A	20251104	26.4109	27.2977	24.5677	24.9212	899000	24.6422	down	up	incorrect
AMRN.US	Amarin Corporation plc	20251104	15.46	15.74	15.03	15.2	143300	15.2	down	up	incorrect
AMSC.US	American Superconductor Corporation	20251104	57.3	58.8	55.26	56.29	676700	56.29	down	down	correct
AMSF.US	AMERISAFE Inc	20251104	39.6	40.33	39.415	40.14	135174	39.7399	up	up	correct
AMST.US	Amesite Inc	20251104	3.28	3.32	3.217	3.24	12700	3.24	down	down	correct
AMTB.US	Amerant Bancorp Inc	20251104	16.97	17.31	16.9	17.15	324200	16.9947	up	up	correct
AMTX.US	Aemetis Inc	20251104	2.06	2.12	1.97	2.06	1035206	2.06
AMWD.US	American Woodmark Corporation	20251104	62.8	64.465	61.25	63.81	294004	63.81	up	down	incorrect
AMZN.US	Amazon.com Inc	20251104	250.38	257.01	248.66	249.32	51546312	249.32	down	down	correct
ANAB.US	AnaptysBio Inc	20251104	35.97	36.5	34.595	34.74	242925	34.74	down	down	correct
ANDE.US	The Andersons Inc	20251104	45.96	46.98	45.8278	46.41	301417	46.2354	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251104	2.53	2.56	2.48	2.53	22197	2.53
ANGI.US	Angi Inc	20251104	12.86	13.035	12.73	12.87	1841162	12.87	up	up	correct
ANGO.US	AngioDynamics Inc	20251104	11.7	11.95	11.4611	11.94	346445	11.94	up	up	correct
ANIK.US	Anika Therapeutics Inc	20251104	9.67	9.85	9.4001	9.63	112157	9.63	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20251104	93.38	95.12	92.37	94.48	203432	94.48	up	up	correct
ANIX.US	Anixa Biosciences Inc	20251104	4	4.17	3.85	3.97	190300	3.97	down	down	correct
ANNX.US	Annexon Inc	20251104	3.05	3.16	3.016	3.08	1884178	3.08	up	up	correct
ANY.US	Sphere 3D Corp	20251104	0.645	0.718	0.616	0.631	69530	6.31	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251104	27.48	27.77	26.195	26.3	170931	26.3	down	down	correct
AOUT.US	American Outdoor Brands Inc	20251104	6.68	6.735	6.53	6.6	52381	6.6	down	down	correct
APA.US	APA Corporation	20251104	22.04	22.195	21.76	22.09	6114787	21.8819	up	up	correct
APDN.US	Applied DNA Sciences Inc	20251104	3.33	3.57	3.32	3.41	103504	3.41	up	up	correct
APEI.US	American Public Education Inc	20251104	32.07	32.88	31.34	31.5	386662	31.5	down	down	correct
API.US	Agora Inc	20251104	3.41	3.455	3.28	3.28	542495	3.28	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20251104	20.49	20.65	19.44	20.47	3904613	20.47	down	down	correct
APLT.US	Applied Therapeutics Inc	20251104	1	1.09	0.96	1.01	1281953	1.01	up	up	correct
APM.US	Aptorum Group Limited	20251104	1.4	1.41	1.37	1.41	42700	1.41	up	up	correct
APOG.US	Apogee Enterprises Inc	20251104	35.32	35.84	35.11	35.27	243646	35.0171	down	down	correct
APP.US	AppLovin Corporation	20251104	630.175	630.54	607.93	608.68	3704300	608.68	down	down	correct
APPF.US	AppFolio Inc	20251104	262	265.02	254.34	260.62	432418	260.62	down	down	correct
APPN.US	Appian Corporation	20251104	30	30	28.56	28.9	646996	28.9	down	down	correct
APPS.US	Digital Turbine Inc	20251104	6	6.15	5.8	5.92	4319975	5.92	down	down	correct
APRE.US	Aprea Therapeutics Inc	20251104	1.36	1.4	1.36	1.37	39876	1.37	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20251104	1.42	1.5	1.4	1.41	33733	25.38	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251104	1.79	1.87	1.79	1.856	6768	1.856	up	up	correct
APYX.US	Apyx Medical Corporation	20251104	3.08	3.31	3.08	3.24	132869	3.24	up	up	correct
AQB.US	AquaBounty Technologies Inc	20251104	1.22	1.22	1.05	1.06	119900	1.06	down	down	correct
AQMS.US	Aqua Metals Inc	20251104	6.92	7.7442	6.89	7.07	412104	7.07	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20251104	6.11	6.46	6.08	6.08	2391583	6.08	down	down	correct
ARAY.US	Accuray Incorporated	20251104	1.37	1.4	1.36	1.38	523499	1.38	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251104	1.7	1.78	1.65	1.66	2348372	1.66	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251104	0.2425	0.2425	0.23	0.2309	30732	0.2309	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20251104	0.329	0.3379	0.306	0.3217	7273	69.4764	down	up	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251104	1.96	1.96	1.73	1.95	3900	1.95	down	up	incorrect
ARCB.US	ArcBest Corporation	20251104	71.28	71.95	70	71.39	420448	71.1804	up	up	correct
ARCC.US	Ares Capital Corporation	20251104	20.35	20.49	20.09	20.27	4948773	19.8034	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251104	9.17	9.4	8.835	8.93	855475	8.93	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251104	0.0002	0.0002	0.0002	0.0002	10	0.0002
ARDX.US	Ardelyx Inc	20251104	5.835	6.04	5.59	5.6	4534580	5.6	down	down	correct
AREC.US	American Resources Corporation	20251104	3.645	4.24	3.6	3.95	11287100	3.95	up	up	correct
ARGX.US	argenx SE	20251104	825.36	850.66	824.7	831.48	292800	831.48	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251104	9.74	9.81	9.61	9.7	1382727	9.7	down	down	correct
ARKO.US	Arko Corp	20251104	4.43	4.485	4.37	4.42	249600	4.3897	down	down	correct
ARKOW.US	Arko Corp	20251104	0.0145	0.015	0.0139	0.0145	106772	0.0145
ARKR.US	Ark Restaurants Corp	20251104	7.1	7.1	7.1	7.1	1769	7.1
ARLP.US	Alliance Resource Partners L.P	20251104	24.88	25.1074	24.5	24.61	223853	23.4321	down	down	correct
AROW.US	Arrow Financial Corporation	20251104	29.415	30.3199	29.415	30.22	73351	29.6776	up	up	correct
ARQQ.US	Arqit Quantum Inc	20251104	38.52	40.3	36	36.01	539800	36.01	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251104	0.61	0.6385	0.5402	0.562	50181	0.562	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251104	23.95	24.59	23.85	24.01	2899000	24.01	up	up	correct
ARRY.US	Array Technologies Inc	20251104	8.02	8.3	7.7	7.73	7978883	7.73	down	down	correct
ARTL.US	Artelo Biosciences Inc	20251104	2.55	2.5999	1.8401	1.86	6447571	1.86	down	down	correct
ARTNA.US	Artesian Resources Corporation	20251104	32.32	32.5	32	32.48	13900	31.8615	up	up	correct
ARTW.US	Art's	20251104	2.45	2.45	2.34	2.34	52367	2.34	down	down	correct
ARVN.US	Arvinas Inc	20251104	9.52	9.72	9.505	9.54	2239643	9.54	up	down	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20251104	38.6	39.31	37.77	37.85	1987205	37.85	down	down	correct
ASLE.US	AerSale Corporation	20251104	7.3	7.36	7.17	7.25	303745	7.25	down	down	correct
ASMB.US	Assembly Biosciences Inc	20251104	30.8	32.28	30.8	31.43	129496	31.43	up	up	correct
ASML.US	ASML Holding N.V	20251104	1049.945	1063.26	1028.83	1030.14	1735144	1028.783	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20251104	45.99	46.74	45.96	46.01	1319587	45.8995	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20251104	11.05	11.8	11.05	11.41	5000	11.41	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20251104	11.9	11.9	11.9	11.9	0	11.9
ASPS.US	Altisource Portfolio Solutions S.A	20251104	9.045	9.045	8.7	9	6535	9	down	down	correct
ASPU.US	Aspen Group Inc	20251104	0.093	0.095	0.092	0.095	22756	0.095	up	up	correct
ASRT.US	Assertio Holdings Inc	20251104	0.717	0.7448	0.708	0.7252	25406	10.878	up	up	correct
ASRV.US	AmeriServ Financial Inc	20251104	3.11	3.2	3.0593	3.1	24358	3.0718	down	down	correct
ASTC.US	Astrotech Corporation	20251104	3.63	3.77	3.55	3.55	30014	3.55	down	down	correct
ASTE.US	Astec Industries Inc	20251104	46.55	47.7	46.24	46.41	230626	46.2759	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251104	4.13	4.24	4.02	4.13	1586409	4.13
ASTLW.US	Algoma Steel Group Inc. Warrant	20251104	0.161	0.169	0.1101	0.169	14460	0.169	up	up	correct
ASTS.US	AST SpaceMobile Inc	20251104	67.81	71.95	67.1	70.05	8470706	70.05	up	up	correct
ASUR.US	Asure Software Inc	20251104	8.39	8.4	8.065	8.16	145753	8.16	down	down	correct
ASYS.US	Amtech Systems Inc	20251104	7.61	7.61	7.15	7.2	152100	7.2	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251104	5.2	5.56	5.17	5.28	3351113	5.28	up	up	correct
ATEC.US	Alphatec Holdings Inc	20251104	19.015	19.57	19.015	19.42	2473891	19.42	up	down	incorrect
ATER.US	Aterian Inc	20251104	0.92	0.938	0.9	0.9	83700	0.9	down	up	incorrect
ATEX.US	Anterix Inc	20251104	19.37	19.67	18.82	19.19	169478	19.19	down	down	correct
ATHA.US	Athira Pharma Inc	20251104	4.15	4.498	4.1	4.28	74609	4.28	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20251104	3.95	4.0199	3.73	3.73	31145	3.73	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20251104	55.67	56.7358	55.0623	55.26	43869	55.26	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251104	24.68	24.805	24.68	24.78	9400	24.3993	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20251104	24.05	24.05	23.951	24.04	1100	23.1106	down	down	correct
ATLO.US	Ames National Corporation	20251104	20.864	21.11	20.82	20.86	31017	20.4901	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20251104	0.0553	0.064	0.046	0.064	800	0.064	up	up	correct
ATNI.US	ATN International Inc	20251104	14.21	14.61	14.15	14.2	52801	14.0336	down	down	correct
ATOM.US	Atomera Incorporated	20251104	2.805	2.96	2.73	2.84	373456	2.84	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20251104	0.8556	0.889	0.8401	0.8481	40357	12.7215	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20251104	13.62	13.71	12.13	12.29	103700	12.29	down	up	incorrect
ATRC.US	AtriCure Inc	20251104	33.83	34.595	32.72	32.75	748038	32.75	down	up	incorrect
ATRO.US	Astronics Corporation	20251104	47.43	48.94	47	47.99	944400	47.99	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20251104	0.72	0.9233	0.72	0.9233	3277	0.9233	up	up	correct
ATXS.US	Astria Therapeutics Inc	20251104	12.12	12.39	12.11	12.25	1871754	12.25	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20251104	32.57	32.78	32.25	32.37	1004965	31.7102	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20251104	25.69	25.89	25.69	25.89	918	25.6321	up	up	correct
AUDC.US	AudioCodes Ltd	20251104	9.58	9.93	9.165	9.32	378580	9.0643	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20251104	2.41	2.5699	2.321	2.41	30420	2.41
AUPH.US	Aurinia Pharmaceuticals Inc	20251104	13.5	16.2	13.5	14.27	5198800	14.27	up	up	correct
AUR.US	Aurora Innovation Inc	20251104	4.94	5.02	4.48	4.485	25375500	4.485	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251104	5.95	5.96	5.63	5.68	336982	5.68	down	down	correct
AUROW.US	Aurora Innovation Inc	20251104	0.4817	0.4817	0.41	0.41	42486	0.41	down	down	correct
AUTL.US	Autolus Therapeutics plc	20251104	1.49	1.535	1.4	1.41	1971205	1.41	down	down	correct
AUUD.US	Auddia Inc	20251104	1.29	1.29	1.16	1.18	126000	1.18	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20251104	9.25	9.485	9.16	9.31	1191799	9.31	up	up	correct
AVAV.US	AeroVironment Inc	20251104	354.25	367.91	347.9001	365.08	645035	365.08	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20251104	18.79	18.96	18.785	18.9	998505	18.9	up	up	correct
AVGO.US	Broadcom Inc	20251104	358.52	368.95	351	351.94	24047461	351.2679	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20251104	3.2	3.2368	3.18	3.21	279701	3.21	up	up	correct
AVNW.US	Aviat Networks Inc	20251104	24.51	24.53	23.5	24.21	167428	24.21	down	down	correct
AVO.US	Mission Produce Inc	20251104	11.73	11.84	11.635	11.81	303560	11.81	up	up	correct
AVPT.US	Avepoint Inc	20251104	13.93	13.96	13.71	13.82	981000	13.82	down	down	correct
AVT.US	Avnet Inc	20251104	47.75	47.87	47.27	47.31	849200	46.7087	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20251104	16.36	16.9	15.81	16.09	144957	16.09	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20251104	7.65	7.791	7.44	7.47	1031300	7.47	down	down	correct
AWRE.US	Aware Inc	20251104	2.23	2.295	2.22	2.22	13437	2.22	down	down	correct
AXGN.US	AxoGen Inc	20251104	23.06	23.83	22.92	23.77	738500	23.77	up	up	correct
AXON.US	Axon Enterprise Inc	20251104	715.46	719.92	698.32	706.13	1132900	706.13	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20251104	134.01	136.1	131.51	134.93	725800	134.93	up	up	correct
AXTI.US	AXT Inc	20251104	7.86	8.695	7.8	8.54	3298685	8.54	up	up	correct
AYTU.US	Aytu Biopharma Inc	20251104	2.17	2.17	2.1001	2.13	34757	2.13	down	down	correct
AZN.US	AstraZeneca PLC	20251104	80.65	82.11	80.48	82.03	2336600	162.352	up	down	incorrect
BAC.US	PQ	20251104	17.75	17.8272	17.7301	17.76	82436	17.4959	up	down	incorrect
BAND.US	Bandwidth Inc	20251104	15.55	15.74	14.43	14.48	340560	14.48	down	up	incorrect
BANF.US	BancFirst Corporation	20251104	107.91	109.01	107	108.83	108221	108.3365	up	up	correct
BANR.US	Banner Corporation	20251104	60.23	60.31	59.43	60.03	175109	59.5543	down	down	correct
BANX.US	StoneCastle Financial Corp	20251104	21.19	21.35	21.15	21.35	5300	20.162	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251104	2.95	3.01	2.8	2.8	34264	2.8	down	down	correct
BATRA.US	The Liberty Braves Group	20251104	43.2	43.5	42.68	42.93	115200	42.93	down	up	incorrect
BATRK.US	The Liberty Braves Group	20251104	40.77	41.12	40.505	40.88	442900	40.88	up	down	incorrect
BBBY.US	Bed Bath & Beyond Inc	20251104	7.4	7.53	7.31	7.39	1266600	7.39	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20251104	6.49	6.49	6.25	6.26	88842	6.26	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20251104	5.01	5.01	4.7	4.96	21644	4.96	down	down	correct
BBIG.US	Vinco Ventures Inc	20251104	0.0005	0.0006	0.0005	0.0006	792	0.0006	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20251104	61.42	61.905	60.22	61.37	1989200	61.37	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20251104	2.01	2.04	1.99	2.01	18900	2.01
BBSI.US	Barrett Business Services Inc	20251104	40.48	40.875	40.185	40.24	189767	40.1459	down	down	correct
BCAB.US	BioAtla Inc	20251104	0.65	0.6779	0.6131	0.6735	521762	0.6735	up	up	correct
BCBP.US	BCB Bancorp Inc	20251104	7.79	7.87	7.75	7.77	104743	7.5373	down	down	correct
BCDA.US	BioCardia Inc	20251104	1.41	1.41	1.31	1.33	68235	1.33	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251104	0.68	0.69	0.65	0.6675	16875	0.6675	down	down	correct
BCML.US	BayCom Corp	20251104	26.88	27.7613	26.88	27.35	11376	27.0855	up	up	correct
BCOR.US	Blucora Inc	20251104	32.84	32.84	31.651	31.651	400	30.7247	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251104	10.25	10.38	10.25	10.38	749	10.38	up	up	correct
BCPC.US	Balchem Corporation	20251104	152.41	153.195	150.23	151.96	155587	151.0308	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251104	6.7	6.895	6.51	6.76	8818662	6.76	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20251104	9.94	10.565	9.67	10.08	40206	10.08	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20251104	0.052	0.054	0.0331	0.0492	73587	0.0492	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20251104	7.03	7.335	6.85	6.87	384239	6.87	down	down	correct
BDSX.US	Biodesix Inc	20251104	7.06	7.79	6.45	7.6	240983	7.6	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20251104	3.85	3.86	3.62	3.62	748287	3.62	down	down	correct
BEAM.US	Beam Therapeutics Inc	20251104	23.12	23.95	22.58	22.74	3241125	22.74	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20251104	1.68	1.7493	1.47	1.65	90130	1.65	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20251104	0.3	0.3	0.3	0.3	250	0.3
BEEM.US	Beam Global	20251104	2.42	2.46	2.24	2.26	314100	2.26	down	down	correct
BELFA.US	Bel Fuse Inc	20251104	135.69	138.76	134.3	134.58	17326	134.5339	down	down	correct
BELFB.US	Bel Fuse Inc	20251104	155.83	158.35	150.98	154.25	305626	154.194	down	down	correct
BFC.US	Bank First Corporation	20251104	121.62	122.54	119.9	120.81	66270	120.39	down	down	correct
BFIN.US	BankFinancial Corporation	20251104	11.1	11.17	11.06	11.14	32444	11.0425	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20251104	1.07	1.09	1.03	1.03	143467	1.03	down	down	correct
BFST.US	Business First Bancshares Inc	20251104	24.53	24.77	24.5	24.62	76943	24.3472	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251104	1.52	1.53	1.41	1.43	45758	1.43	down	down	correct
BHF.US	Brighthouse Financial Inc	20251104	52.95	55.28	52.1601	54.29	1741625	54.29	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20251104	17.5	17.63	17.46	17.46	73045	16.7015	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20251104	11.58	11.74	11.28	11.42	35600	11.129	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20251104	12.55	12.8	12.445	12.58	127800	12.2546	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20251104	15.7	15.79	15.41	15.59	80500	15.1788	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20251104	15.48	15.58	15.302	15.37	81200	14.9631	down	down	correct
BIDU.US	Baidu Inc	20251104	123.02	128	122	124.99	5742700	124.99	up	up	correct
BIIB.US	Biogen Inc	20251104	150.89	152.9	149.05	149.33	2028900	149.33	down	down	correct
BILI.US	Bilibili Inc	20251104	28.655	29.13	28.53	28.68	2873277	28.68	up	up	correct
BIMI.US	BIMI International Medical Inc	20251104	0.0001	0.0001	0.0001	0.0001	303	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20251104	1.83	1.925	1.77	1.77	370603	1.77	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20251104	8.23	8.5	8.02	8.14	52497	8.14	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20251104	3.815	4.14	3.68	3.84	78404900	3.84	up	up	correct
BIVI.US	BioVie Inc	20251104	1.69	1.69	1.53	1.535	270398	1.535	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251104	1.81	1.86	1.78	1.79	11575	7.16	down	down	correct
BJRI.US	BJ's Restaurants Inc	20251104	33.84	34.99	33.4	34.54	504722	34.54	up	up	correct
BKNG.US	Booking Holdings Inc	20251104	4998.5	5080	4953.54	4991.7598	226800	4970.8877	down	down	correct
BKR.US	Baker Hughes Company	20251104	47.7	48.23	45.91	45.97	10408800	45.7972	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20251104	16	16.25	16	16.25	1078	16.0157	up	up	correct
BKYI.US	BIO	20251104	0.7121	0.7254	0.666	0.6955	737393	0.6955	down	down	correct
BL.US	BlackLine Inc	20251104	56.52	57.09	55.8	56.44	1480665	56.44	down	down	correct
BLBD.US	Blue Bird Corporation	20251104	50.84	51.0825	50.08	50.76	288760	50.76	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251104	7.81	8.19	7.28	7.49	190700	7.49	down	down	correct
BLDP.US	Ballard Power Systems Inc	20251104	3.36	3.585	3.3424	3.37	7591767	3.37	up	down	incorrect
BLFS.US	BioLife Solutions Inc	20251104	27.44	28.02	26.785	27.11	441257	27.11	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20251104	8.21	8.21	7.92	8.08	46839	8.08	down	down	correct
BLIN.US	Bridgeline Digital Inc	20251104	1.2986	1.31	1.25	1.2608	33619	1.2608	down	down	correct
BLKB.US	Blackbaud Inc	20251104	63.81	63.81	61.9	62.06	296974	62.06	down	down	correct
BLMN.US	Bloomin' Brands Inc	20251104	6.71	6.9	6.61	6.89	2686665	6.89	up	up	correct
BLNK.US	Blink Charging Co	20251104	1.5	1.57	1.47	1.48	2292330	1.48	down	up	incorrect
BLRX.US	BioLineRx Ltd	20251104	3.41	3.54	3.3	3.3	16900	3.3	down	up	incorrect
BLZE.US	Backblaze Inc. Class A Common Stock	20251104	9.998	10.335	9.54	9.66	651548	9.66	down	down	correct
BMBL.US	Bumble Inc	20251104	5.36	5.445	5.24	5.26	1759769	5.26	down	down	correct
BMEA.US	Biomea Fusion Inc	20251104	1.29	1.32	1.24	1.26	1219201	1.26	down	down	correct
BMRA.US	Biomerica Inc	20251104	2.68	2.69	2.45	2.48	34018	2.48	down	down	correct
BMRC.US	Bank of Marin Bancorp	20251104	25.5	26.15	25.45	26.05	109077	25.5688	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251104	52.56	52.765	51.8	52.52	1990822	52.52	down	down	correct
BNGO.US	Bionano Genomics Inc	20251104	1.71	1.73	1.66	1.7	329100	1.7	down	down	correct
BNR.US	Burning Rock Biotech Limited	20251104	12.22	12.22	11.22	11.31	22579	11.31	down	down	correct
BNTC.US	Benitec Biopharma Inc	20251104	15.33	15.83	14.55	15.71	143957	15.71	up	down	incorrect
BNTX.US	BioNTech SE	20251104	104.38	105.03	102.59	104.83	820600	104.83	up	down	incorrect
BOKF.US	BOK Financial Corporation	20251104	104.56	105.1425	103.95	104.31	217112	103.2146	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20251104	5.5	5.586	5.03	5.04	45123	5.04	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251104	1.785	2	1.78	1.94	84012	1.94	up	up	correct
BOOM.US	DMC Global Inc	20251104	7.88	8.1	7.6	7.68	136026	7.68	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251104	6.72	6.72	6.3	6.59	230400	6.59	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20251104	16.86	17.1295	16.5048	16.52	3173	16.3469	down	down	correct
BOXL.US	Boxlight Corporation	20251104	1.33	1.42	1.32	1.33	24653	7.98
BPOP.US	Popular Inc	20251104	111.45	112.67	110.9	112.35	462593	111.6304	up	up	correct
BPRN.US	The Bank of Princeton	20251104	32.25	32.27	31.89	32.13	8119	31.4982	down	down	correct
BPTH.US	Bio	20251104	0.1	0.1	0.09	0.09	41100	0.09	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251104	15.06	15.46	15.06	15.27	9700	14.5216	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20251104	13.85	13.879	13.74	13.74	13200	13.043	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20251104	14.74	15.18	14.71	14.785	6800	14.0161	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20251104	15.02	15.3	14.85	14.94	19700	14.1901	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251104	2.24	2.335	2.0705	2.17	132947	2.17	down	down	correct
BRID.US	Bridgford Foods Corporation	20251104	8	8	8	8	700	8
BRKR.US	Bruker Corporation	20251104	38.625	40.69	38.28	40.38	5128439	40.338	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251104	2.4	2.57	2.37	2.56	108640	2.56	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251104	1.46	1.5084	1.4414	1.46	15658	1.46
BRY.US	Berry Corporation	20251104	3.3	3.36	3.24	3.32	534863	3.2907	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20251104	27.6	27.83	26.52	27.22	1297100	27.22	down	down	correct
BSBK.US	Bogota Financial Corp	20251104	8.6277	8.67	8.6277	8.63	3467	8.63	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20251104	14.85	14.85	14.51	14.72	24024	14.3407	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251104	0.02	0.034	0.016	0.022	13802000	0.022	up	up	correct
BSRR.US	Sierra Bancorp	20251104	28.34	29.17	27.93	28.87	60595	28.6718	up	up	correct
BSVN.US	Bank7 Corp	20251104	40.76	41.73	40.705	41.22	9396	40.966	up	up	correct
BSY.US	Bentley Systems Incorporated	20251104	49.79	49.99	48.88	48.95	1760500	48.8696	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20251104	1.88	2	1.84	1.86	611210	1.86	down	up	incorrect
BTBD.US	BT Brands Inc. Common Stock	20251104	1.8	1.8084	1.72	1.76	86472	1.76	down	down	correct
BTBT.US	Bit Digital Inc	20251104	3.25	3.41	3.15	3.18	58779100	3.18	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20251104	3.25	3.4	3.07	3.09	2460884	3.09	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20251104	0.536	0.553	0.536	0.54	1303	0.54	up	down	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251104	6.95	6.97	6.83	6.92	998100	6.7031	down	down	correct
BUSE.US	First Busey Corporation	20251104	22.51	22.7	22.3	22.66	545883	22.4308	up	up	correct
BVS.US	Bioventus Inc	20251104	7.12	8.26	7.12	7.55	1438768	7.55	up	up	correct
BWAY.US	BrainsWay Ltd	20251104	17.02	17.12	16.71	16.71	76400	8.355	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20251104	16.67	16.78	16.4601	16.51	76989	16.51	down	down	correct
BWEN.US	Broadwind Inc	20251104	2.22	2.25	2.07	2.11	127743	2.11	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20251104	42.75	43.33	42.67	42.93	16389	42.5625	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20251104	42.7	43.315	42.01	42.52	94557	42.52	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251104	13.69	14.23	13.61	13.96	50200	13.96	up	up	correct
BYFC.US	Broadway Financial Corporation	20251104	6.26	6.3	6.26	6.3	1504	6.3	up	down	incorrect
BYND.US	Beyond Meat Inc	20251104	1.275	1.52	1.275	1.33	166175297	1.33	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20251104	19.47	20.41	19.4	19.79	275516	19.79	up	down	incorrect
BYSI.US	BeyondSpring Inc	20251104	1.95	2.0229	1.94	2.02	18623	2.02	up	up	correct
BZ.US	Kanzhun Ltd ADR	20251104	21.94	22.06	21.2425	21.55	3973585	21.55	down	down	correct
BZUN.US	Baozun Inc	20251104	3.25	3.31	3.22	3.25	116258	3.25
CAAS.US	China Automotive Systems Inc	20251104	4.24	4.35	4.24	4.26	13469	4.26	up	up	correct
CABA.US	Cabaletta Bio Inc	20251104	2.87	2.97	2.63	2.7	5156982	2.7	down	down	correct
CAC.US	Camden National Corporation	20251104	38.3	38.7771	37.955	38.25	65714	37.8924	down	down	correct
CACC.US	Credit Acceptance Corporation	20251104	449.48	451.91	425.15	429.76	283904	429.76	down	down	correct
CADCX.US	CADCX	20251104	24.93	24.93	24.93	24.93	0	24.471
CADE.US	PA	20251104	21.83	21.9797	21.67	21.81	13401	21.1211	down	down	correct
CADEX.US	CADEX	20251104	25.05	25.05	25.05	25.05	0	24.379
CADFX.US	CION Ares Diversified Credit Fund W	20251104	25.32	25.32	25.32	25.32	0	24.8111
CADL.US	Candel Therapeutics Inc. Common Stock	20251104	5.03	5.27	5.03	5.13	579065	5.13	up	up	correct
CADSX.US	CADSX	20251104	25.17	25.17	25.17	25.17	0	24.684
CADUX.US	CADUX	20251104	25.3	25.3	25.3	25.3	0	24.761
CADWX.US	CADWX	20251104	25.13	25.13	25.13	25.13	0	24.624
CAKE.US	The Cheesecake Factory Incorporated	20251104	47.44	48.58	47.27	47.75	1449900	47.2541	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20251104	0.001	0.001	0.001	0.001	0	0.001
CALM.US	Cal	20251104	89.2	90.3	87.81	88.85	1118606	88.0848	down	down	correct
CAMP.US	CalAmp Corp	20251104	3.92	4.14	3.62	3.77	71600	3.77	down	down	correct
CAMT.US	Camtek Ltd	20251104	119.73	122.13	116.86	117.46	301231	117.46	down	down	correct
CAN.US	Canaan Inc	20251104	1.178	1.27	1.1	1.11	52046300	1.11	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20251104	6.05	6.41	6	6.06	1771258	6.06	up	up	correct
CAR.US	Avis Budget Group Inc	20251104	131.77	140.91	131.6	138.01	1671700	138.01	up	up	correct
CARE.US	Carter Bankshares Inc	20251104	16.87	17.3	16.78	17.26	154811	17.26	up	down	incorrect
CARG.US	CarGurus Inc	20251104	34.73	35.02	33.89	33.98	894571	33.98	down	up	incorrect
CARV.US	Carver Bancorp Inc	20251104	2.99	3.14	2.8878	3.14	15633	3.14	up	down	incorrect
CASH.US	Meta Financial Group Inc	20251104	67.35	67.35	65.87	67.02	228731	66.9742	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20251104	1.4	1.4	1.3	1.33	20082	1.33	down	down	correct
CASS.US	Cass Information Systems Inc	20251104	39.16	39.52	38.61	39.15	81915	38.5834	down	up	incorrect
CASY.US	Casey's General Stores Inc	20251104	512.37	524.95	511.32	522.95	335188	522.4624	up	up	correct
CATY.US	Cathay General Bancorp	20251104	45.34	46.12	44.92	45.83	530800	45.1794	up	up	correct
CBAN.US	Colony Bankcorp Inc	20251104	16	16.25	16	16.15	86277	15.9423	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20251104	0.9	0.9297	0.88	0.8905	254766	0.8905	down	down	correct
CBFV.US	CB Financial Services Inc	20251104	31.805	31.91	31.8	31.91	4781	31.4293	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20251104	12.36	12.65	12.1	12.44	101071	12.44	up	down	incorrect
CBNK.US	Capital Bancorp Inc	20251104	27.49	28.1	27.29	28.04	57034	27.8176	up	up	correct
CBOE.US	Cboe Global Markets Inc	20251104	249.3	251.43	245.98	250.26	734500	248.9472	up	down	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20251104	32.1	33.3299	32	32.42	1263029	32.1992	up	up	correct
CBSH.US	Commerce Bancshares Inc	20251104	52.75	53.77	52.11	53.5301	1584555	50.453	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20251104	14.37	14.37	14.045	14.18	90800	13.771	down	down	correct
CCB.US	Coastal Financial Corporation	20251104	106.36	106.705	103.69	104.11	89826	104.11	down	down	correct
CCBG.US	Capital City Bank Group Inc	20251104	39.13	39.6199	38.79	39.48	38697	39.2351	up	up	correct
CCCC.US	C4 Therapeutics Inc	20251104	2.43	2.44	2.25	2.26	1292100	2.26	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251104	21.81	22.08	21.52	21.78	56200	21.0107	down	down	correct
CCEL.US	Cryo	20251104	4.41	4.4857	4.3373	4.3373	10744	4.3373	down	down	correct
CCEP.US	Coca	20251104	86.87	87.31	85.72	86.96	2463816	85.5985	up	up	correct
CCLFX.US	CCLFX	20251104	10.57	10.57	10.57	10.57	0	10.2914
CCNE.US	CNB Financial Corporation	20251104	24.38	24.48	24.14	24.46	113504	24.1356	up	up	correct
CCNEP.US	CNB Financial Corporation	20251104	24.91	24.91	24.91	24.91	0	24.0418
CCOI.US	Cogent Communications Holdings Inc	20251104	40.44	40.81	39.3	39.96	702500	39.877	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20251104	12.22	12.22	11.95	12.05	157785	12.05	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251104	28.82	29.2599	28.2501	28.7	110344	28.7	down	down	correct
CD.US	Chindata Group Holdings Limited	20251104	9.99	10.73	9.11	9.135	190600	9.135	down	down	correct
CDLX.US	Cardlytics Inc	20251104	1.86	1.89	1.7	1.735	1298801	1.735	down	down	correct
CDNA.US	CareDx Inc	20251104	14.58	14.77	14.27	14.52	1493513	14.52	down	down	correct
CDNS.US	Cadence Design Systems Inc	20251104	330.06	336.06	325.59	333.22	3047966	333.22	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20251104	101.45	105.28	100.16	100.39	549153	100.39	down	down	correct
CDW.US	CDW Corporation	20251104	152.13	155.28	138.52	141.66	3577900	140.3234	down	down	correct
CDXS.US	Codexis Inc	20251104	2.23	2.26	2.13	2.17	946173	2.17	down	down	correct
CDZI.US	Cadiz Inc	20251104	5.14	5.22	5.02	5.1	515812	5.1	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251104	19.554	19.554	19.5	19.5	500	18.9522	down	down	correct
CEDAX.US	CEDAX	20251104	21.79	21.79	21.79	21.79	0	20.994
CEDTX.US	CEDTX	20251104	21.65	21.65	21.65	21.65	0	20.8825
CELC.US	Celcuity Inc	20251104	72.83	75.435	72.56	72.99	565085	72.99	up	down	incorrect
CELH.US	Celsius Holdings Inc	20251104	58.21	59.9	56.87	59.56	4116100	59.56	up	up	correct
CELU.US	Celularity Inc	20251104	1.73	1.74	1.62	1.72	67161	1.72	down	down	correct
CELUW.US	Celularity Inc	20251104	0.0205	0.0249	0.0205	0.0249	1650	0.0249	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251104	0.0851	0.12	0.0851	0.0925	2408	0.0925	up	down	incorrect
CENT.US	Central Garden & Pet Company	20251104	30.88	31.02	30.62	30.72	83889	30.72	down	up	incorrect
CENTA.US	Central Garden & Pet Company	20251104	28.09	28.11	27.65	27.83	271750	27.83	down	down	correct
CENX.US	Century Aluminum Company	20251104	29.33	29.77	28.28	28.5	1732294	28.5	down	down	correct
CERS.US	Cerus Corporation	20251104	1.47	1.49	1.44	1.45	1145982	1.45	down	down	correct
CERT.US	Certara Inc	20251104	11.45	11.88	11.41	11.55	1141127	11.55	up	up	correct
CETX.US	Cemtrex Inc	20251104	4.58	4.645	4.52	4.55	43600	4.55	down	down	correct
CEVA.US	CEVA Inc	20251104	26.83	27.14	26.04	26.165	230106	26.165	down	down	correct
CFBK.US	CF Bankshares Inc	20251104	23.02	23.46	23.02	23.36	14100	23.2822	up	up	correct
CFFI.US	C&F Financial Corporation	20251104	68.0001	68.75	68.0001	68.3	4634	67.8722	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20251104	6.17	6.21	6.135	6.2	974814	6.0115	up	down	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20251104	23.05	23.18	22.3	22.67	5964900	22.67	down	down	correct
CG.US	The Carlyle Group Inc	20251104	51.14	52.269	50.59	51.16	3873264	50.4918	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251104	17.58	17.58	17.341	17.56	27100	17.2715	down	down	correct
CGBD.US	TCG BDC Inc	20251104	12.55	12.6	12.4	12.47	946316	12.0776	down	down	correct
CGC.US	Canopy Growth Corporation	20251104	1.165	1.18	1.1	1.13	27786100	1.13	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251104	22.5	22.5	22.5	22.5	0	22.1081
CGEM.US	Cullinan Oncology Inc	20251104	7.8	7.8	7.36	7.4	702228	7.4	down	down	correct
CGEN.US	Compugen Ltd	20251104	1.7	1.74	1.605	1.61	447865	1.61	down	down	correct
CGNT.US	Cognyte Software Ltd	20251104	8.78	8.87	8.24	8.44	344245	8.44	down	down	correct
CGNX.US	Cognex Corporation	20251104	40.63	41.33	39.9	40	1541000	39.8519	down	down	correct
CGO.US	Calamos Global Total Return Fund	20251104	11.82	12.04	11.8	11.8	18400	11.4829	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20251104	1.6	1.63	1.5501	1.57	771689	1.57	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20251104	13.76	14.18	13.65	13.78	13700	13.78	up	up	correct
CHCO.US	City Holding Company	20251104	118.71	119.2	117.36	118.92	91203	118.0784	up	up	correct
CHDN.US	Churchill Downs Incorporated	20251104	98.12	99.72	97.23	99.01	545662	98.6271	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20251104	61.07	62.51	60.59	62.1	555929	62.1	up	up	correct
CHEK.US	Check	20251104	1.29	1.34	1.29	1.3	34200	1.3	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20251104	11.38	11.39	11.22	11.29	175700	10.9049	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20251104	194.59	194.8127	190.25	191.76	1312860	191.76	down	down	correct
CHMG.US	Chemung Financial Corporation	20251104	50.54	50.54	50.54	50.54	3077	50.2564
CHNR.US	China Natural Resources Inc	20251104	4.86	4.86	4.45	4.61	16581	4.61	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20251104	1.55	1.59	1.39	1.55	1594060	1.55
CHRW.US	C.H. Robinson Worldwide Inc	20251104	151.95	154.68	151.85	152.91	1672500	151.7813	up	up	correct
CHSCL.US	CHS Inc	20251104	25.52	25.578	25.47	25.52	18821	25.0559
CHSCM.US	CHS Inc	20251104	24.88	24.9499	24.88	24.91	11782	24.49	up	up	correct
CHSCN.US	CHS Inc	20251104	25.04	25.32	25.04	25.26	38793	24.8167	up	up	correct
CHSCO.US	CHS Inc	20251104	26.36	26.545	26.36	26.3844	6654	25.8944	up	up	correct
CHSCP.US	CHS Inc	20251104	28.54	28.64	28.28	28.28	11969	27.7807	down	down	correct
CHTR.US	Charter Communications Inc	20251104	222.91	223.07	217.48	220.91	1882600	220.91	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20251104	7.68	7.68	7.58	7.62	135700	7.4218	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20251104	11.7	11.72	11.57	11.65	154700	11.2552	down	up	incorrect
CIFR.US	Cipher Mining Inc	20251104	21	24.48	20.1	22.51	66095112	22.51	up	up	correct
CIFRW.US	Cipher Mining Inc	20251104	11	13.2	9.89	11.53	199204	11.5018	up	up	correct
CIGI.US	Colliers International Group Inc	20251104	159	160.3	152.8988	155.04	222974	154.8847	down	up	incorrect
CINF.US	Cincinnati Financial Corporation	20251104	153.85	157.4	153.82	157.39	647300	156.5715	up	up	correct
CIVB.US	Civista Bancshares Inc	20251104	21.27	21.59	21.19	21.36	69770	21.2054	up	up	correct
CIZN.US	Citizens Holding Company	20251104	6.65	6.7	6.63	6.63	1900	6.63	down	down	correct
CLAR.US	Clarus Corporation	20251104	3.31	3.34	3.29	3.3	65088	3.2757	down	down	correct
CLBK.US	Columbia Financial Inc	20251104	14.88	15.1	14.8225	14.96	152002	14.96	up	up	correct
CLBT.US	Cellebrite DI	20251104	16.135	16.45	15.78	15.9	1393500	15.9	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20251104	24	24.75	23.65	23.85	1300300	23.85	down	down	correct
CLFD.US	Clearfield Inc	20251104	33.96	34.435	32.9631	33.67	60804	33.67	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251104	2.21	2.24	2.14	2.22	29417	2.22	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20251104	0.88	0.9113	0.84	0.8648	142465	0.8648	down	down	correct
CLLS.US	Cellectis S.A	20251104	3.41	3.41	3.21	3.28	52962	3.28	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251104	19.69	20.15	18.92	19.73	890741	19.73	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20251104	2.81	2.86	2.75	2.78	1481348	2.78	down	down	correct
CLNN.US	Clene Inc	20251104	11.55	11.98	10.75	10.92	120448	10.92	down	down	correct
CLNNW.US	Clene Inc	20251104	0.0087	0.0093	0.0067	0.0082	242150	0.0082	down	down	correct
CLOV.US	Clover Health Investments Corp	20251104	3.59	3.68	3.47	3.52	11239840	3.52	down	up	incorrect
CLPS.US	CLPS Incorporation	20251104	0.84	0.9045	0.84	0.8405	25796	0.8405	up	down	incorrect
CLPT.US	ClearPoint Neuro Inc	20251104	17.57	18.5395	17.15	17.52	1239327	17.52	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20251104	3.26	3.5	3.171	3.35	126579	3.35	up	up	correct
CLRO.US	ClearOne Inc	20251104	5.295	5.35	5.17	5.17	3949	5.17	down	up	incorrect
CLSD.US	Clearside Biomedical Inc	20251104	4	4.13	3.7	3.7	37301	3.7	down	up	incorrect
CLSK.US	CleanSpark Inc	20251104	16.48	17.725	16.03	16.22	28439490	16.22	down	up	incorrect
CLST.US	Catalyst Bancorp Inc. Common Stock	20251104	14.1	14.795	13.66	14.7	12120	14.7	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20251104	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20251104	1.19	1.2399	1.18	1.18	7002	1.18	down	down	correct
CMBM.US	Cambium Networks Corporation	20251104	2.23	3.38	2.1	3.24	59450633	3.24	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20251104	15.78	16.12	15.09	15.19	346905	15.0721	down	down	correct
CMCSA.US	Comcast Corporation	20251104	27.0192	27.529	26.8792	27.429	45561727	25.4088	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20251104	5.23	5.23	4.77	5.04	14500	5.04	down	down	correct
CME.US	CME Group Inc	20251104	267.34	268.48	264.16	267.85	1539228	266.6209	up	up	correct
CMLS.US	Cumulus Media Inc	20251104	0.1289	0.131	0.1	0.1	22929	0.1	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20251104	2.75	2.79	2.64	2.67	56200	2.67	down	up	incorrect
CMPR.US	Cimpress plc	20251104	67.9	69.445	65.77	66.09	181934	66.09	down	up	incorrect
CMPS.US	COMPASS Pathways plc	20251104	6.52	6.88	6.12	6.63	12414510	6.63	up	down	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20251104	3.69	3.89	3.665	3.79	1587948	3.79	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20251104	2.93	2.99	2.92	2.97	84330	2.97	up	up	correct
CNDT.US	Conduent Incorporated	20251104	2.31	2.35	2.27	2.28	991355	2.28	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20251104	2.04	2.16	2.02	2.02	3500	2.02	down	up	incorrect
CNEY.US	CN Energy Group. Inc	20251104	1.74	1.82	1.74	1.82	7945	1.82	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20251104	23.92	24.27	23.76	24.1	328700	23.7647	up	down	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20251104	24.143	24.175	24.1	24.1	2100	23.4581	down	up	incorrect
CNRLX.US	CNRLX	20251104	16.96	16.96	16.96	16.96	0	16.2846
CNROX.US	CNROX	20251104	6.24	6.24	6.24	6.24	0	5.5731
CNSP.US	CNS Pharmaceuticals Inc	20251104	7.02	7.02	6.5	6.6	14700	6.6	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251104	23.53	24.165	23	23.74	493100	23.74	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20251104	1.62	1.732	1.62	1.68	71053	1.68	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251104	1.07	1.15	1.04	1.11	277746	1.11	up	up	correct
CNTY.US	Century Casinos Inc	20251104	1.88	1.89	1.83	1.86	63072	1.86	down	down	correct
CNXC.US	Concentrix Corporation	20251104	39.54	40.31	38.71	39	789900	38.6365	down	down	correct
CNXN.US	PC Connection Inc	20251104	59.57	59.57	58.275	58.54	69207	58.2058	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20251104	40.6	41.25	39.69	39.88	744700	39.88	down	down	correct
COCP.US	Cocrystal Pharma Inc	20251104	1.07	1.08	1.03	1.03	111779	1.03	down	down	correct
CODA.US	Coda Octopus Group Inc	20251104	9.37	9.55	8.95	9.13	55712	9.13	down	down	correct
CODX.US	Co	20251104	0.3854	0.4	0.365	0.379	134683	11.37	down	down	correct
COF.US	PN	20251104	17.08	17.15	17.02	17.13	21551	16.5976	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20251104	28.66	29.09	28.61	28.87	128183	28.6075	up	up	correct
COGT.US	Cogent Biosciences Inc	20251104	15.24	15.9	13.98	14.13	5548730	14.13	down	down	correct
COHR.US	Coherent Inc	20251104	125.94	131.48	123.75	128.7	4230900	128.7	up	up	correct
COHU.US	Cohu Inc	20251104	23.45	23.63	22.65	22.67	946635	22.67	down	down	correct
COIN.US	Coinbase Global Inc	20251104	319	325.45	306.85	307.32	12420250	307.32	down	down	correct
COKE.US	Coca	20251104	131.9	133.89	131	133.59	378415	133.3672	up	up	correct
COLB.US	Columbia Banking System Inc	20251104	26.61	26.85	26.25	26.47	3758800	25.8086	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20251104	35.7	36.555	35.61	35.76	260296	35.76	up	up	correct
COLM.US	Columbia Sportswear Company	20251104	50.38	51.63	49.96	50.15	1336277	49.8501	down	down	correct
COMM.US	CommScope Holding Company Inc	20251104	15.7	16.1768	15.6	15.93	4410597	15.93	up	up	correct
COMS.US	COMSovereign Holding Corp	20251104	0.01	0.01	0.01	0.01	25	0.01
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251104	0.0002	0.0002	0.0002	0.0002	0	0.0002
CORT.US	Corcept Therapeutics Incorporated	20251104	72.58	73.69	69.68	71.1	1130153	71.1	down	down	correct
COST.US	Costco Wholesale Corporation	20251104	933.21	941.17	928.97	940.74	2554500	939.4566	up	down	incorrect
CPHC.US	Canterbury Park Holding Corporation	20251104	15.5	15.5	15.5	15.5	675	15.4282
CPIX.US	Cumberland Pharmaceuticals Inc	20251104	2.68	2.855	2.66	2.66	43827	2.66	down	up	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251104	0.744	0.759	0.706	0.707	46700	0.707	down	down	correct
CPRDX.US	CPRDX	20251104	11.42	11.42	11.42	11.42	0	11.1612
CPREX.US	CPREX	20251104	11.42	11.42	11.42	11.42	0	11.1544
CPRSX.US	CPRSX	20251104	11.41	11.41	11.41	11.41	0	11.1739
CPRT.US	Copart Inc	20251104	43.33	43.38	42.64	42.85	7748300	42.85	down	down	correct
CPRTX.US	CPRTX	20251104	11.41	11.41	11.41	11.41	0	11.1728
CPRX.US	Catalyst Pharmaceuticals Inc	20251104	21.37	21.52	21.06	21.34	1515840	21.34	down	down	correct
CPSH.US	CPS Technologies Corporation	20251104	3.46	3.635	3.33	3.52	260379	3.52	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20251104	8.41	8.55	8.16	8.16	12506	8.16	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251104	15.15	15.25	15.02	15.17	44900	14.6097	up	up	correct
CRAI.US	CRA International Inc	20251104	191.31	192.11	188.25	188.29	95714	187.6761	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251104	12.12	12.168	11.22	11.25	648555	11.25	down	down	correct
CRBU.US	Caribou Biosciences Inc	20251104	2.4	2.47	2.13	2.17	5149911	2.17	down	down	correct
CRCT.US	Cricut Inc	20251104	5.29	5.33	4.99	5.01	962082	4.909	down	down	correct
CRDF.US	Cardiff Oncology Inc	20251104	2.28	2.28	2.2	2.22	620300	2.22	down	down	correct
CRDFX.US	CRDFX	20251104	22.5	22.5	22.5	22.5	0	21.8869
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251104	22.49	22.49	22.49	22.49	0	22.0428
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251104	1.06	1.09	1.05	1.05	225558	1.05	down	up	incorrect
CRDLX.US	CRDLX	20251104	22.49	22.49	22.49	22.49	0	22.0714
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251104	22.5	22.5	22.5	22.5	0	22.0665
CREDX.US	CREDX	20251104	8.31	8.31	8.31	8.31	0	8.0619
CREG.US	China Recycling Energy Corporation	20251104	1.15	1.17	1.09	1.13	44593	1.13	down	up	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251104	1.04	1.05	0.97	1	20517	1	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251104	12.15	12.38	11.85	11.91	269780	11.0148	down	down	correct
CREX.US	Creative Realities Inc	20251104	2.8	2.81	2.63	2.73	33470	2.73	down	down	correct
CRIS.US	Curis Inc	20251104	1.46	1.48	1.431	1.46	48965	1.46
CRKN.US	Crown ElectroKinetics Corp	20251104	0.04	0.04	0.04	0.04	200	0.04
CRMD.US	CorMedix Inc	20251104	11.19	11.68	11.06	11.42	3228496	11.42	up	down	incorrect
CRMT.US	America's Car	20251104	21.59	21.685	20.89	21.335	216511	21.335	down	up	incorrect
CRNC.US	Cerence Inc	20251104	10.5	10.52	9.585	9.645	2311500	9.645	down	down	correct
CRNT.US	Ceragon Networks Ltd	20251104	2.46	2.49	2.37	2.42	874443	2.42	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251104	41.79	42.78	41.5	42.51	1361303	42.51	up	up	correct
CRON.US	Cronos Group Inc	20251104	2.48	2.515	2.43	2.45	1326986	2.45	down	down	correct
CROX.US	Crocs Inc	20251104	80.37	80.71	78.468	78.7	1636257	78.7	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20251104	59.965	60.64	56	56.41	3280643	56.41	down	down	correct
CRSR.US	Corsair Gaming Inc	20251104	7.8	7.94	7.32	7.52	1396027	7.52	down	down	correct
CRTD.US	Creatd Inc	20251104	0.3	0.3	0.2867	0.2867	31	5.7348	down	down	correct
CRTO.US	Criteo S.A	20251104	22.12	22.71	21.94	22.07	515363	22.07	down	down	correct
CRUS.US	Cirrus Logic Inc	20251104	129.6	130.4575	128.6	129.63	614069	129.63	up	up	correct
CRVL.US	CorVel Corporation	20251104	75.32	79.43	74.62	76.06	204328	76.06	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251104	7.4	7.66	7.33	7.64	1206923	7.64	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20251104	539.79	549.48	531.1	533.92	2505100	533.92	down	down	correct
CRWS.US	Crown Crafts Inc	20251104	2.84	2.865	2.82	2.82	23560	2.7403	down	down	correct
CSBR.US	Champions Oncology Inc	20251104	6.66	6.8002	6.66	6.76	4306	6.76	up	down	incorrect
CSCO.US	Cisco Systems Inc	20251104	73.9	73.99	71.98	72.32	22345000	71.9351	down	down	correct
CSGP.US	CoStar Group Inc	20251104	69.65	70.09	68.565	69.79	4498511	69.79	up	up	correct
CSGS.US	CSG Systems International Inc	20251104	78.3	78.8	78.14	78.15	842106	77.8253	down	down	correct
CSIQ.US	Canadian Solar Inc	20251104	20.76	23.2799	20.71	21.99	4605417	21.99	up	up	correct
CSPI.US	CSP Inc	20251104	12.43	12.43	12.11	12.11	17400	12.0412	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20251104	19.13	19.19	18.96	19.04	240106	18.5944	down	down	correct
CSTE.US	Caesarstone Ltd	20251104	1.13	1.18	1.05	1.05	264325	1.05	down	down	correct
CSTL.US	Castle Biosciences Inc	20251104	26.93	31.84	26.01	31.63	1514092	31.63	up	up	correct
CSWC.US	Capital Southwest Corporation	20251104	20.43	20.55	19.91	19.97	1015579	19.2358	down	down	correct
CSX.US	CSX Corporation	20251104	35.62	35.91	35.2	35.84	12453900	35.5908	up	up	correct
CTAS.US	Cintas Corporation	20251104	184.13	184.36	181.13	184.11	1771200	183.2476	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20251104	51.6	52.26	51.375	51.83	72442	51.3731	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20251104	3.85	3.985	3.82	3.91	1253747	3.91	up	down	incorrect
CTLP.US	Cantaloupe Inc	20251104	10.56	10.565	10.54	10.56	465819	10.56
CTMX.US	CytomX Therapeutics Inc	20251104	3.855	4.18	3.71	4.09	4725930	4.09	up	up	correct
CTRE.US	CareTrust REIT Inc	20251104	35.39	35.597	34.96	35.39	1269796	35.069
CTRM.US	Castor Maritime Inc	20251104	1.97	2.0068	1.9501	1.96	10715	1.96	down	down	correct
CTRN.US	Citi Trends Inc	20251104	35.93	37.49	35	35.995	74960	35.995	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20251104	72.71	73.89	72.49	72.81	6668964	72.1258	up	up	correct
CTSO.US	Cytosorbents Corporation	20251104	0.78	0.7999	0.77	0.7912	55473	0.7912	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20251104	1.46	1.4753	1.36	1.36	448974	1.36	down	down	correct
CUE.US	Cue Biopharma Inc	20251104	0.7078	0.85	0.7078	0.7212	395436	0.7212	up	up	correct
CUEN.US	Cuentas Inc	20251104	0.0001	0.0001	0.0001	0.0001	0	0.0001
CULL.US	Cullman Bancorp Inc. Common Stock	20251104	11.69	11.78	11.69	11.78	296	11.6711	up	up	correct
CURI.US	CuriosityStream Inc	20251104	4.1	4.17	4.03	4.1	332600	3.9351
CVAC.US	CureVac N.V	20251104	5.31	5.33	5.285	5.3	821827	5.3	down	down	correct
CVBF.US	CVB Financial Corp	20251104	18.37	18.59	18.26	18.46	696289	18.2714	up	down	incorrect
CVCO.US	Cavco Industries Inc	20251104	531.63	545	521	530.74	130932	530.74	down	up	incorrect
CVGI.US	Commercial Vehicle Group Inc	20251104	1.54	1.66	1.51	1.52	213743	1.52	down	up	incorrect
CVGW.US	Calavo Growers Inc	20251104	22.13	22.565	22.12	22.5	167557	22.2971	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20251104	19.87	20.58	19.87	20.21	106781	20.0957	up	up	correct
CVLT.US	Commvault Systems Inc	20251104	138.85	139.6	134.1	135.82	1021748	135.82	down	up	incorrect
CVRX.US	CVRx Inc. Common Stock	20251104	10.18	10.52	9.78	9.99	219393	9.99	down	up	incorrect
CVV.US	CVD Equipment Corporation	20251104	3.78	3.9699	3.67	3.67	28325	3.67	down	down	correct
CWBC.US	Community West Bancshares	20251104	21.05	21.35	20.92	21.14	59700	21.0399	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20251104	34.31	34.69	33.33	34.56	92479	34.4229	up	up	correct
CWST.US	Casella Waste Systems Inc	20251104	89.55	90.75	89.18	89.95	642094	89.95	up	up	correct
CXDO.US	Crexendo Inc	20251104	6.82	6.85	6.44	6.46	202737	6.46	down	down	correct
CYBR.US	CyberArk Software Ltd	20251104	510.24	515.589	503.9	507.98	330170	507.98	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20251104	5.79	5.79	5.79	5.79	0	5.79
CYCN.US	Cyclerion Therapeutics Inc	20251104	1.8	1.838	1.69	1.69	19500	1.69	down	down	correct
CYPS.US	Cyclo3pss Corporation	20251104	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20251104	8.8	9.3	8.69	9.22	1314800	9.22	up	up	correct
CYTK.US	Cytokinetics Incorporated	20251104	59.55	60.77	58.95	59.62	979000	59.62	up	up	correct
CZNC.US	Citizens & Northern Corporation	20251104	19	19.2866	18.965	19.13	53065	18.8947	up	up	correct
CZR.US	Caesars Entertainment Inc	20251104	19.86	20.365	19.4	20.02	12961500	20.02	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20251104	16.08	16.18	15.9401	16.14	36162	16.0513	up	up	correct
DAKT.US	Daktronics Inc	20251104	19.02	19.6	18.95	19.42	436774	19.42	up	up	correct
DARE.US	Daré Bioscience Inc	20251104	1.9	1.9592	1.8001	1.81	241377	1.81	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251104	7.26	7.49	7.105	7.3	2353395	7.3	up	up	correct
DBGI.US	Digital Brands Group Inc	20251104	7.55	7.7	7.5	7.505	44600	7.505	down	down	correct
DBVT.US	DBV Technologies S.A	20251104	14.05	15.01	14.05	14.36	43924	14.36	up	up	correct
DBX.US	Dropbox Inc	20251104	29.46	29.55	28.735	28.97	4284974	28.97	down	down	correct
DCBO.US	Docebo Inc	20251104	25.25	25.51	24.3045	24.61	122853	24.61	down	down	correct
DCGO.US	DocGo Inc	20251104	1.01	1.07	1.01	1.02	976470	1.02	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20251104	26.36	26.51	25.95	26.22	323100	26.0094	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20251104	18.85	19.2	18.85	19.2	14600	18.5239	up	up	correct
DCTH.US	Delcath Systems Inc	20251104	9.08	9.66	8.7	9.08	1747200	9.08
DDOG.US	Datadog Inc	20251104	158.31	162.875	156	157.51	3815035	157.51	down	down	correct
DENN.US	Denny's Corporation	20251104	6.165	6.19	6.15	6.18	27504391	6.18	up	up	correct
DFH.US	Dream Finders Homes Inc	20251104	19.07	19.4	18.8	19.07	492420	19.07
DGICA.US	Donegal Group Inc	20251104	18.49	18.875	18.49	18.83	116281	18.6486	up	up	correct
DGII.US	Digi International Inc	20251104	35.55	35.965	35	35.57	169557	35.57	up	up	correct
DGLY.US	Digital Ally Inc	20251104	1.7	1.73	1.7	1.7	6107	5.1
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251104	2.79	2.825	2.7103	2.78	250936	2.78	down	down	correct
DHC.US	Diversified Healthcare Trust	20251104	4.17	4.26	3.92	4.205	2806664	4.1976	up	down	incorrect
DHCNI.US	DHCNI	20251104	16.95	17.13	16.95	17.05	13700	16.7019	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20251104	17.98	17.98	17.77	17.97	7943	17.2048	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20251104	128.5	128.5	125.12	127.3	28393	123.2918	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251104	3.56	3.64	3.51	3.55	104357	3.55	down	down	correct
DIOD.US	Diodes Incorporated	20251104	52.07	52.61	50.74	50.88	210800	50.88	down	up	incorrect
DJCO.US	Daily Journal Corporation	20251104	405.65	408.93	395.05	398.09	575892	398.09	down	down	correct
DKNG.US	DraftKings Inc	20251104	29.465	29.74	28.38	28.61	22291600	28.61	down	down	correct
DLHC.US	DLH Holdings Corp	20251104	5.87	6.13	5.7401	6.11	70396	6.11	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20251104	13.9	14.315	13.75	14.08	1329809	14.08	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20251104	1.75	1.75	1.635	1.65	35281	1.65	down	down	correct
DLTH.US	Duluth Holdings Inc	20251104	2.73	2.91	2.7	2.7	46173	2.7	down	down	correct
DLTR.US	Dollar Tree Inc	20251104	101.22	103	99.81	102.07	5089941	102.07	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20251104	6.79	6.91	6.65	6.71	228262	6.71	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20251104	23.75	23.75	23.2902	23.42	185853	22.7232	down	down	correct
DMRC.US	Digimarc Corporation	20251104	9.59	9.8855	9.078	9.28	213769	9.28	down	down	correct
DNLI.US	Denali Therapeutics Inc	20251104	15.1	15.29	14.83	14.92	1047974	14.92	down	up	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20251104	3.63	3.64	3.485	3.5	6386549	3.5	down	up	incorrect
DOCU.US	DocuSign Inc	20251104	72.13	72.13	70.27	70.81	1836694	70.81	down	up	incorrect
DOGZ.US	Dogness (International) Corporation	20251104	12.18	13.34	12.18	12.71	40249	12.71	up	up	correct
DOMO.US	Domo Inc	20251104	13.55	13.77	12.645	12.94	603947	12.94	down	down	correct
DOOO.US	BRP Inc	20251104	62.03	62.77	61.55	61.72	105551	61.5845	down	down	correct
DORM.US	Dorman Products Inc	20251104	133.85	135.95	130.11	131.23	182016	131.23	down	down	correct
DOX.US	Amdocs Limited	20251104	84.05	84.76	83.25	83.49	897791	82.9486	down	down	correct
DOYU.US	DouYu International Holdings Limited	20251104	6.63	6.87	6.62	6.71	60200	6.71	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20251104	9.005	9.87	8.6	8.7	2380847	8.7	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251104	31.28	31.295	30.171	30.213	12000	24.4485	down	down	correct
DRIO.US	DarioHealth Corp	20251104	13.79	13.79	13.14	13.5	40545	13.5	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251104	3.4	3.4	3.07	3.07	66200	3.07	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20251104	0.029	0.029	0.029	0.029	2000	0.029
DRVN.US	Driven Brands Holdings Inc	20251104	14.72	15.93	14.72	15.01	1786558	15.01	up	up	correct
DSGN.US	Design Therapeutics Inc	20251104	6.37	6.635	6.16	6.24	120878	6.24	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20251104	87.91	87.91	84.23	84.84	1102074	84.84	down	up	incorrect
DSP.US	Viant Technology Inc	20251104	8.52	8.69	8.4	8.5	246470	8.5	down	down	correct
DSWL.US	Deswell Industries Inc	20251104	3.4	3.4	3.29	3.29	7821	3.2023	down	down	correct
DTIL.US	Precision BioSciences Inc	20251104	7.25	7.4499	6.56	6.69	107382	6.69	down	down	correct
DTSS.US	Datasea Inc	20251104	1.85	1.9	1.78	1.7999	40076	1.7999	down	down	correct
DTST.US	Data Storage Corporation	20251104	4.11	4.18	4.07	4.13	45400	4.13	up	up	correct
DTSTW.US	Data Storage Corporation	20251104	0.1879	0.2495	0.1549	0.241	27512	0.241	up	up	correct
DUO.US	Fangdd Network Group Ltd	20251104	1.87	1.94	1.753	1.8	96100	1.8	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251104	261	268.01	257.29	262.04	1440100	262.04	up	up	correct
DUOT.US	Duos Technologies Group Inc	20251104	10.11	10.5	9.77	10.09	223636	10.09	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20251104	10.15	10.315	10.04	10.05	2232249	10.05	down	down	correct
DWSN.US	Dawson Geophysical Company	20251104	2.03	2.2	2.01	2.01	34700	2.01	down	up	incorrect
DXCM.US	DexCom Inc	20251104	61.09	62.39	58.88	61.18	11623100	61.18	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251104	0.93	0.9757	0.9099	0.9188	30207	0.9188	down	down	correct
DXPE.US	DXP Enterprises Inc	20251104	117.27	122.97	117	122.31	126100	122.31	up	up	correct
DYAI.US	Dyadic International Inc	20251104	1.05	1.09	1.05	1.05	11908	1.05
DYN.US	Dyne Therapeutics Inc	20251104	23.86	23.91	21.25	21.52	3084071	21.52	down	down	correct
DYNT.US	Dynatronics Corporation	20251104	0.0455	0.0455	0.0455	0.0455	40	0.0455
EA.US	Electronic Arts Inc	20251104	200.16	200.81	199.81	200.78	1772200	200.4027	up	down	incorrect
EBAY.US	eBay Inc	20251104	82.77	82.77	80.76	81.68	5061800	81.1217	down	up	incorrect
EBC.US	Eastern Bankshares Inc	20251104	17.05	17.22	16.65	16.94	6037400	16.7088	down	up	incorrect
EBET.US	Esports Technologies Inc	20251104	0.001	0.001	0.001	0.001	618	0.001
EBMT.US	Eagle Bancorp Montana Inc	20251104	16.39	16.47	16.29	16.43	25636	16.182	up	up	correct
EBON.US	Ebang International Holdings Inc	20251104	4.066	4.22	4.05	4.12	5900	4.12	up	up	correct
ECOR.US	electroCore Inc	20251104	5.01	5.1	4.88	4.95	29300	4.95	down	down	correct
ECPG.US	Encore Capital Group Inc	20251104	42.76	43	41.055	41.1	232593	41.1	down	down	correct
EDAP.US	EDAP TMS S.A	20251104	2.02	2.0899	2.02	2.03	24043	2.03	up	up	correct
EDIT.US	Editas Medicine Inc	20251104	2.94	2.98	2.77	2.78	1599506	2.78	down	down	correct
EDRY.US	EuroDry Ltd	20251104	12.1	12.1	12.09	12.09	294	12.09	down	up	incorrect
EDSA.US	Edesa Biotech Inc	20251104	1.69	1.77	1.66	1.7	70800	1.7	up	down	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20251104	1.06	1.08	1.04	1.04	1510	1.04	down	down	correct
EDUC.US	Educational Development Corporation	20251104	1.49	1.51	1.29	1.36	475000	1.36	down	up	incorrect
EEFT.US	Euronet Worldwide Inc	20251104	74	75.11	73.16	73.29	1177508	73.29	down	down	correct
EEIQ.US	Elite Education Group International Limited	20251104	0.39	0.415	0.3501	0.3677	12269	5.8832	down	down	correct
EFOI.US	Energy Focus Inc	20251104	2.71	2.72	2.68	2.72	8894	2.72	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20251104	52.14	53.35	51.765	53.13	183853	52.8302	up	up	correct
EFTR.US	Effector Therapeutics Inc	20251104	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20251104	15.08	15.37	13.9701	15.23	634364	15.23	up	up	correct
EGBN.US	Eagle Bancorp Inc	20251104	16.45	16.69	15.03	16.32	733700	16.3139	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20251104	29.0435	29.0435	29.0435	29.0435	7	28.8391
EGRX.US	Eagle Pharmaceuticals Inc	20251104	0.75	0.75	0.75	0.75	1300	0.75
EH.US	EHang Holdings Limited	20251104	17.45	17.59	16.65	16.92	1571787	16.92	down	down	correct
EHTH.US	eHealth Inc	20251104	5.1	5.27	4.93	4.93	229959	4.93	down	down	correct
EIOAX.US	EIOAX	20251104	8.69	8.69	8.69	8.69	0	8.4127
EIOMX.US	EIOMX	20251104	8.56	8.56	8.56	8.56	0	8.2776
EJH.US	E	20251104	0.9568	0.99	0.8	0.8342	116585	0.8342	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20251104	5.27	5.29	5	5.13	34030	5.13	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251104	4.32	4.32	4.06	4.16	1301300	4.16	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251104	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20251104	4.68	4.715	4.68	4.71	8922	4.71	up	up	correct
ELTK.US	Eltek Ltd	20251104	11.37	11.37	11.37	11.37	0	11.37
ELYS.US	Elys Game Technology Corp	20251104	0.0004	0.0005	0.0004	0.0004	7006	0.0004
EM.US	Smart Share Global Limited	20251104	1.37	1.39	1.3501	1.38	1175462	1.38	up	up	correct
EML.US	The Eastern Company	20251104	21.02	21.575	21.02	21.09	9703	20.8496	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20251104	1.03	1.054	1.03	1.03	57800	1.03
ENPH.US	Enphase Energy Inc	20251104	29.18	30.5	28.86	29.01	11839500	29.01	down	up	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251104	2.07	2.14	2.05	2.08	114600	2.08	up	down	incorrect
ENSG.US	The Ensign Group Inc	20251104	184.82	193.84	180.5	183.98	1041100	183.9123	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20251104	10.62	11.335	10.565	10.81	640094	10.81	up	up	correct
ENTG.US	Entegris Inc	20251104	87.74	89.7199	86.1394	86.46	2557836	86.3882	down	down	correct
ENTX.US	Entera Bio Ltd	20251104	2.73	2.92	2.45	2.8	266466	2.8	up	up	correct
ENVB.US	Enveric Biosciences Inc	20251104	6.5	6.645	5.52	5.7	179962	5.7	down	down	correct
ENVX.US	Enovix Corporation	20251104	11.63	11.918	11.09	11.11	6674500	11.11	down	down	correct
EOLS.US	Evolus Inc	20251104	6.25	6.69	6.25	6.41	2461541	6.41	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20251104	14.74	15.01	13.99	14.1	17362100	14.1	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20251104	3.68	3.68	2.78	2.79	231551	2.79	down	up	incorrect
EPSN.US	Epsilon Energy Ltd	20251104	4.83	4.87	4.7632	4.79	97266	4.7299	down	down	correct
EQ.US	Equillium Inc	20251104	1.51	1.56	1.44	1.44	481333	1.44	down	down	correct
EQBK.US	Equity Bancshares Inc	20251104	40.54	40.89	40	40.8	65800	40.6364	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20251104	834.08	839.73	824.14	829.91	435800	820.4429	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20251104	2.38	2.38	2.22	2.31	1449600	2.31	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251104	9.96	10.02	9.8	9.81	16215900	9.81	down	down	correct
ERIE.US	Erie Indemnity Company	20251104	286.7	290.575	279.78	289.42	178520	287.9181	up	up	correct
ERII.US	Energy Recovery Inc	20251104	16.76	16.82	16.34	16.41	339576	16.41	down	down	correct
ESCA.US	Escalade Incorporated	20251104	11.57	11.8	11.49	11.61	14458	11.4828	up	up	correct
ESEA.US	Euroseas Ltd	20251104	59.31	59.31	56.24	56.8	33082	56.1528	down	down	correct
ESLT.US	Elbit Systems Ltd	20251104	473.48	475.755	467.27	473.07	76274	472.4299	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20251104	2.9	2.97	2.8	2.85	5594826	2.85	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20251104	94.18	95.7	93.71	94.97	81821	94.6213	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20251104	25.02	25.02	24.896	24.896	1700	24.8866	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20251104	47.72	49.86	47.225	49.4	469730	49.4	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20251104	17.7	19.02	17.67	18.45	260679	18.45	up	up	correct
ETSY.US	Etsy Inc	20251104	59.88	60.105	57.75	58.27	3950302	58.27	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20251104	11.21	11.535	11.165	11.22	167409	11.22	up	up	correct
EVER.US	EverQuote Inc	20251104	23.83	25.945	23.4596	24.28	1280519	24.28	up	up	correct
EVFM.US	Evofem Biosciences Inc	20251104	0.01	0.012	0.009	0.011	342700	0.011	up	up	correct
EVGN.US	Evogene Ltd	20251104	1.25	1.25	1.18	1.22	49750	1.22	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20251104	3.82	3.92	3.66	3.67	3630977	3.67	down	down	correct
EVGOW.US	EVgo Equity Warrants	20251104	0.1774	0.1775	0.165	0.1701	19203	0.1701	down	up	incorrect
EVLO.US	Evelo Biosciences Inc	20251104	0.0005	0.0005	0.0005	0.0005	133	0.0005
EVLV.US	Newhold Investment Corp	20251104	7.385	7.51	7.2	7.24	2424467	7.24	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251104	0.5929	0.61	0.4925	0.4925	20091	0.4925	down	down	correct
EVOK.US	Evoke Pharma Inc	20251104	10.7	10.79	10.66	10.66	3948740	10.66	down	down	correct
EVOL.US	Evolving Systems Inc	20251104	0.4	0.4	0.4	0.4	0	0.4
EWBC.US	East West Bancorp Inc	20251104	99.6	101	98.3	99.96	445526	99.2612	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251104	3.74	3.85	3.71	3.76	240679	3.76	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20251104	17.585	18.03	16.99	17.325	959019	17.325	down	down	correct
EXAS.US	Exact Sciences Corporation	20251104	70.08	72.81	67.61	69.59	8899965	69.59	down	down	correct
EXC.US	Exelon Corporation	20251104	47.44	48	45.6	46.38	13496600	45.5882	down	down	correct
EXEL.US	Exelixis Inc	20251104	37.81	38.9	37.5819	37.9	3474902	37.9	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251104	1.6	1.63	1.57	1.58	524335	1.58	down	down	correct
EXLS.US	ExlService Holdings Inc	20251104	39.985	39.985	38.975	39.55	1020094	39.55	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20251104	129.89	136.18	128.1	135.73	4911700	135.0185	up	up	correct
EXPE.US	Expedia Group Inc	20251104	213.69	216.88	210.39	212.13	1528400	211.318	down	down	correct
EXPI.US	eXp World Holdings Inc	20251104	10.08	10.2162	9.885	9.89	1087785	9.89	down	down	correct
EXPO.US	Exponent Inc	20251104	71.96	73.05	71.54	71.7	476500	71.1124	down	down	correct
EXTR.US	Extreme Networks Inc	20251104	18.42	18.42	17.58	17.8	1558443	17.8	down	down	correct
EYE.US	National Vision Holdings Inc	20251104	26.25	26.35	25.32	25.6	2629442	25.6	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20251104	35.9709	35.9709	35.965	35.965	1273	35.3654	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20251104	12.13	12.95	11.96	12.39	1514236	12.39	up	up	correct
EZGO.US	EZGO Technologies Ltd	20251104	0.166	0.169	0.153	0.157	285804	3.925	down	down	correct
EZPW.US	EZCORP Inc	20251104	17.91	18.11	17.67	17.68	483082	17.68	down	down	correct
FA.US	First Advantage Corporation Common Stock	20251104	12.25	12.93	12.25	12.85	1094183	12.85	up	up	correct
FAMI.US	Farmmi Inc	20251104	1.62	1.62	1.4	1.45	20000	1.45	down	down	correct
FANG.US	Diamondback Energy Inc	20251104	141.59	141.59	137.5	139.42	2390400	137.6434	down	down	correct
FARM.US	Farmer Bros. Co	20251104	1.78	1.78	1.71	1.73	87993	1.73	down	down	correct
FAST.US	Fastenal Company	20251104	41.18	41.42	40.76	41.3	6009900	41.0728	up	up	correct
FAT.US	FAT Brands Inc	20251104	1.79	1.8	1.74	1.75	170526	1.75	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251104	2.354	2.354	2.32	2.32	900	2.32	down	down	correct
FATBP.US	FAT Brands Inc	20251104	2.34	2.34	2.26	2.275	33200	2.275	down	down	correct
FATE.US	Fate Therapeutics Inc	20251104	1.24	1.3082	1.185	1.19	1983875	1.19	down	down	correct
FB.US	Meta Platforms Inc.	20251104	41.98	41.98	41.918	41.918	1500	41.1543	down	down	correct
FBIO.US	Fortress Biotech Inc	20251104	2.41	2.54	2.39	2.47	540500	2.47	up	up	correct
FBIOP.US	Fortress Biotech Inc	20251104	6.82	6.82	6.722	6.722	2100	6.722	down	up	incorrect
FBIZ.US	First Business Financial Services Inc	20251104	50.48	50.88	50.18	50.57	18601	49.9873	up	down	incorrect
FBNC.US	First Bancorp	20251104	49.39	49.79	49.125	49.55	262747	49.3286	up	up	correct
FBRT.US	PE	20251104	21.4175	21.6399	21.185	21.2	28501	20.7475	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20251104	11.49	11.86	10.7	10.91	55472	10.91	down	up	incorrect
FCAP.US	First Capital Inc	20251104	42.94	43.14	42.71	42.71	3109	42.4882	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20251104	32.16	32.7962	32.0201	32.25	43386	30.7589	up	up	correct
FCCO.US	First Community Corporation	20251104	26.61	26.7425	26.42	26.62	24083	26.4818	up	up	correct
FCEL.US	FuelCell Energy Inc	20251104	7.95	8.47	7.31	7.4	5919600	7.4	down	down	correct
FCFS.US	FirstCash Inc	20251104	158.58	161.65	158.58	159.87	317596	159.0809	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20251104	1813.71	1826.14	1779.39	1806.63	57900	1802.7287	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20251104	22.16	22.33	22.15	22.15	11500	21.4824	down	down	correct
FCREX.US	FCREX	20251104	11.98	11.98	11.98	11.98	0	11.6978
FCRIX.US	FCRIX	20251104	12.03	12.03	12.03	12.03	0	11.653
FCRUX.US	FCRUX	20251104	11.96	11.96	11.96	11.96	0	11.6936
FCUV.US	Focus Universal Inc. Common Stock	20251104	4.21	4.21	3.97	3.97	1140	39.7	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251104	44	44	43.53	43.53	3967	42.7117	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20251104	10.77	11.34	10.65	10.75	597763	10.75	down	down	correct
FDUS.US	Fidus Investment Corporation	20251104	20.7	20.7	20.5	20.61	105014	20.1585	down	down	correct
FECAX.US	FECAX	20251104	22.56	22.56	22.56	22.56	0	21.8879
FEIM.US	Frequency Electronics Inc	20251104	34.94	36.31	33.655	33.97	257235	33.97	down	down	correct
FELE.US	Franklin Electric Co. Inc	20251104	92.58	93.91	92.58	93.63	171488	93.1202	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20251104	0.62	0.72	0.61	0.684	7513700	0.684	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20251104	8.02	8.202	7.84	8	102893	8	down	down	correct
FFBC.US	First Financial Bancorp	20251104	23.52	23.67	23.39	23.58	558416	23.1352	up	up	correct
FFBW.US	FFBW Inc	20251104	14.2	14.2	14.2	14.2	100	14.2
FFIC.US	Flushing Financial Corporation	20251104	14.15	14.18	13.965	14.1	329210	13.9168	down	down	correct
FFIN.US	First Financial Bankshares Inc	20251104	30.82	30.965	30.4	30.65	645551	30.4657	down	up	incorrect
FFIV.US	F5 Networks Inc	20251104	246.97	247.05	239.94	241.38	1594879	241.38	down	down	correct
FFWM.US	First Foundation Inc	20251104	5.23	5.33	5.18	5.23	1364800	5.23
FGBI.US	First Guaranty Bancshares Inc	20251104	6.15	6.4599	5.81	5.81	15622	5.7984	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20251104	16.1	16.29	15.58	16.05	27100	15.2627	down	up	incorrect
FGEN.US	FibroGen Inc	20251104	11	11.04	11	11	17360	11
FHB.US	First Hawaiian Inc	20251104	24.48	24.56	24.18	24.4	1063354	23.8978	down	down	correct
FHN.US	PF	20251104	18.37	18.44	18.36	18.36	4372	18.0624	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20251104	3.8	3.8	3.27	3.53	490529	3.53	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20251104	31.55	31.82	31.31	31.69	723719	30.8552	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20251104	19.44	19.5	18.81	18.97	9112	18.97	down	down	correct
FISI.US	Financial Institutions Inc	20251104	28.8	28.99	28.46	28.76	120876	28.4878	down	down	correct
FISV.US	Fiserv Inc	20251104	64.64	66.22	63.71	64.45	16559500	64.45	down	down	correct
FITB.US	Fifth Third Bancorp	20251104	41.31	42.215	40.945	42.15	18994840	41.7953	up	up	correct
FITBI.US	Fifth Third Bancorp	20251104	25.48	25.54	25.39	25.43	35745	24.9307	down	down	correct
FITBO.US	Fifth Third Bancorp	20251104	20.3	20.3	20.16	20.28	10800	19.961	down	down	correct
FITBP.US	Fifth Third Bancorp	20251104	24.9	25.13	24.9	24.93	5100	24.555	up	up	correct
FIVE.US	Five Below Inc	20251104	154.37	157.46	153.51	156.37	966384	156.37	up	up	correct
FIVN.US	Five9 Inc	20251104	23.39	23.97	22.7601	23.01	1481100	23.01	down	down	correct
FIZZ.US	National Beverage Corp	20251104	33.43	33.72	33	33.29	252874	33.29	down	down	correct
FKWL.US	Franklin Wireless Corp	20251104	5.18	5.18	5	5.06	8700	5.0209	down	down	correct
FLEX.US	Flex Ltd	20251104	62.57	63.33	61.5	61.81	3543474	61.81	down	up	incorrect
FLGC.US	Flora Growth Corp	20251104	8.82	10.0637	8.82	9.38	21720	9.38	up	down	incorrect
FLGT.US	Fulgent Genetics Inc	20251104	22.94	23.1	22.631	22.88	193800	22.88	down	up	incorrect
FLL.US	Full House Resorts Inc	20251104	2.43	2.5	2.3	2.41	181990	2.41	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251104	19.52	20.99	19.01	19.18	5288200	19.18	down	up	incorrect
FLNT.US	Fluent Inc	20251104	2.04	2.0564	1.98	2	22955	2	down	up	incorrect
FLUX.US	Flux Power Holdings Inc	20251104	2.54	2.72	2.195	2.22	1497800	2.22	down	down	correct
FLWS.US	1	20251104	3.47	3.51	3.365	3.39	975388	3.39	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20251104	25.584	25.584	25.54	25.555	1500	24.72	down	down	correct
FLXS.US	Flexsteel Industries Inc	20251104	34.5	35.41	34.5	34.585	35512	34.4155	up	up	correct
FLYW.US	Flywire Corporation	20251104	13.25	13.94	13.13	13.81	3387746	13.81	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20251104	23.72	24.2	23.69	24.03	17207	23.8182	up	up	correct
FMBH.US	First Mid Bancshares Inc	20251104	35.9	36.19	35.335	35.97	68771	35.5217	up	up	correct
FMNB.US	Farmers National Banc Corp	20251104	12.94	13.13	12.92	13.01	174309	12.6975	up	down	incorrect
FNCH.US	Finch Therapeutics Group Inc	20251104	13.405	13.405	13.405	13.405	2	13.405
FNKO.US	Funko Inc	20251104	3.1	3.1	2.93	2.96	1100046	2.96	down	up	incorrect
FNLC.US	The First Bancorp Inc	20251104	24.76	25.15	24.76	24.86	16140	24.5262	up	down	incorrect
FNWB.US	First Northwest Bancorp	20251104	9.14	9.14	8.88	8.9	16053	8.9	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20251104	34.51	34.72	33.53	33.9	8100	33.7939	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20251104	9.08	9.64	8.85	8.99	9726906	8.99	down	down	correct
FONR.US	FONAR Corporation	20251104	15.01	15.13	14.77	14.87	29100	14.87	down	down	correct
FORA.US	Forian Inc	20251104	2.19	2.328	2.19	2.26	53439	2.26	up	up	correct
FORD.US	Forward Industries Inc	20251104	10.93	11.45	10.34	10.44	3235999	10.44	down	down	correct
FORM.US	FormFactor Inc	20251104	53.61	53.9957	51.4	51.72	1631771	51.72	down	down	correct
FORR.US	Forrester Research Inc	20251104	7.57	7.85	7.3005	7.58	147841	7.58	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20251104	147.37	147.37	147.25	147.25	297	146.8074	down	down	correct
FOSL.US	Fossil Group Inc	20251104	2.04	2.04	1.9	1.96	475939	1.96	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20251104	17.405	18	16.01	17.261	19400	16.817	down	down	correct
FOX.US	Fox Corporation	20251104	57.21	58.55	56.4	58.15	1095600	57.8392	up	up	correct
FOXA.US	Fox Corporation	20251104	63.29	64.955	62.4	64.53	3779400	64.215	up	up	correct
FOXF.US	Fox Factory Holding Corp	20251104	22.38	22.92	21.825	22.48	722880	22.48	up	up	correct
FPAY.US	FlexShopper Inc	20251104	0.007	0.007	0.007	0.007	15773	0.007
FRAF.US	Franklin Financial Services Corporation	20251104	45.8	45.95	45.51	45.6	20200	44.9588	down	down	correct
FRBA.US	First Bank	20251104	15.55	15.73	15.47	15.64	37768	15.4985	up	up	correct
FRHC.US	Freedom Holding Corp	20251104	147.04	147.14	140	140.38	165200	140.38	down	up	incorrect
FRME.US	First Merchants Corporation	20251104	35.59	35.81	35.205	35.67	242346	34.9986	up	up	correct
FROG.US	JFrog Ltd	20251104	47	47.455	46	46.57	795400	46.57	down	down	correct
FROPX.US	FROPX	20251104	16.89	16.89	16.89	16.89	0	16.0533
FRPH.US	FRP Holdings Inc	20251104	23.28	23.479	23.19	23.265	63748	23.265	down	down	correct
FRPT.US	Freshpet Inc	20251104	56.57	57.35	54.65	56.03	1879767	56.03	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20251104	10.95	11.085	10.785	10.92	4078197	10.92	down	down	correct
FRST.US	Primis Financial Corp	20251104	10.64	10.78	10.6	10.76	44973	10.584	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251104	2.24	2.24	2.18	2.19	6960	6.57	down	down	correct
FSBC.US	Five Star Bancorp	20251104	34.94	35.35	33.8	34.69	54086	34.4711	down	down	correct
FSBW.US	FS Bancorp Inc	20251104	38.16	38.86	38.16	38.55	6884	38.0083	up	up	correct
FSEA.US	First Seacoast Bancorp	20251104	11.636	11.71	11.61	11.63	600	11.63	down	down	correct
FSFG.US	First Savings Financial Group Inc	20251104	29.43	29.81	29.3	29.69	13727	29.546	up	up	correct
FSLR.US	First Solar Inc	20251104	256.78	269.7899	253.78	262.7	2575518	262.7	up	up	correct
FSTR.US	L.B. Foster Company	20251104	26.51	26.915	26.02	26.805	30879	26.805	up	up	correct
FSV.US	FirstService Corporation	20251104	156.97	156.97	154.435	155.64	167179	155.3654	down	down	correct
FTCI.US	FTC Solar Inc	20251104	8.09	8.28	7.8	7.92	31625	7.92	down	down	correct
FTDR.US	Frontdoor Inc	20251104	65.09	65.98	64.0101	65.74	793164	65.74	up	down	incorrect
FTEK.US	Fuel Tech Inc	20251104	2.58	2.6149	2.4577	2.52	315947	2.52	down	up	incorrect
FTFT.US	Future FinTech Group Inc	20251104	1.69	1.75	1.32	1.4	37000	5.6	down	up	incorrect
FTHM.US	Fathom Holdings Inc	20251104	1.31	1.415	1.28	1.31	158192	1.31
FTNT.US	Fortinet Inc	20251104	86.5	86.84	84.42	85.22	5906546	85.22	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20251104	8.83	9.02	8.3	8.37	717400	8.37	down	down	correct
FULT.US	Fulton Financial Corporation	20251104	17.46	17.475	17.24	17.33	1646190	17.1629	down	down	correct
FULTP.US	Fulton Financial Corporation	20251104	19.5	19.74	19.38	19.66	3400	19.3315	up	up	correct
FUNC.US	First United Corporation	20251104	34.6	35.335	34.55	34.95	19800	34.7198	up	up	correct
FUND.US	Sprott Focus Trust Inc	20251104	8.16	8.25	8.13	8.17	17900	7.9949	up	up	correct
FUSB.US	First US Bancshares Inc	20251104	13.3	13.3	12.87	12.91	15649	12.8468	down	down	correct
FUTU.US	Futu Holdings Limited	20251104	187	187.71	179.14	179.54	2570345	179.54	down	down	correct
FVCB.US	FVCBankcorp Inc	20251104	12.225	12.225	11.93	12.07	12390	12.0214	down	down	correct
FWONA.US	Formula One Group	20251104	90.34	92.0599	89.97	91.43	117813	91.43	up	up	correct
FWONK.US	Formula One Group	20251104	98.77	101.21	97.67	100.75	1439200	100.75	up	up	correct
FWRD.US	Forward Air Corporation	20251104	17.8	18.24	17.55	18.14	746946	18.14	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251104	17.53	18.24	16.69	17.6	2388534	17.6	up	up	correct
FXNC.US	First National Corporation	20251104	22.82	22.82	22.42	22.5	13168	22.2046	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20251104	37.62	37.8	37.62	37.77	3375845	37.77	up	up	correct
GABC.US	German American Bancorp Inc	20251104	38.82	39.22	38.61	39.09	51852	38.5315	up	up	correct
GAIA.US	Gaia Inc	20251104	5.05	5.05	4.45	4.61	66989	4.61	down	down	correct
GAIN.US	Gladstone Investment Corporation	20251104	13.73	13.94	13.69	13.79	104100	13.4741	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251104	25.16	25.17	25.0963	25.0963	1405	25.0963	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251104	23.936	24	23.88	23.88	2600	23.88	down	down	correct
GALT.US	Galectin Therapeutics Inc	20251104	6	6.25	5.55	5.67	575600	5.67	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251104	6.86	6.93	6.82	6.85	586608	6.85	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251104	0.6	0.606	0.56	0.562	1548200	0.562	down	down	correct
GANX.US	Gain Therapeutics Inc	20251104	1.81	1.81	1.66	1.66	983574	1.66	down	down	correct
GASS.US	StealthGas Inc	20251104	6.86	6.865	6.72	6.78	78856	6.78	down	down	correct
GBCI.US	Glacier Bancorp Inc	20251104	40.2	40.91	39.97	40.87	946500	40.556	up	up	correct
GBDC.US	Golub Capital BDC Inc	20251104	14.03	14.13	14.02	14.07	1215387	13.6841	up	up	correct
GBIO.US	Generation Bio Co	20251104	5.18	5.4	5.1	5.25	245613	5.25	up	up	correct
GBLI.US	Global Indemnity Group LLC	20251104	29.14	29.14	29.14	29.14	500	28.7731
GBNY.US	Generations Bancorp NY Inc	20251104	17.05	17.05	16.91	17	10300	17	down	down	correct
GBRGW.US	Goldenbridge Acquisition Limited	20251104	0.0881	0.0895	0.0813	0.0813	712	0.0813	down	down	correct
GCBC.US	Greene County Bancorp Inc	20251104	22.02	22.4304	21.79	22.2	8112	22.0061	up	down	incorrect
GCMG.US	GCM Grosvenor Inc	20251104	11.48	11.57	11.48	11.49	701300	11.2467	up	down	incorrect
GCMGW.US	GCM Grosvenor Inc	20251104	0.1	0.1	0.0801	0.0801	27700	0.0801	down	up	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20251104	22.59	22.59	22.59	22.59	0	22.2949
GDEN.US	Golden Entertainment Inc	20251104	20.13	20.45	20.01	20.11	217292	19.9282	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251104	22.5	22.66	21.0189	22.31	8591	22.31	down	down	correct
GDRX.US	GoodRx Holdings Inc	20251104	3.27	3.3299	3.21	3.26	3554355	3.26	down	down	correct
GDS.US	GDS Holdings Limited	20251104	33.76	34.68	33	33.02	1290833	33.02	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20251104	8.68	8.93	8.57	8.81	2004402	8.81	up	down	incorrect
GECC.US	Great Elm Capital Corporation	20251104	7.49	7.6	7.3501	7.47	68666	7.112	down	up	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251104	25.27	25.27	25.27	25.27	300	24.8994
GEG.US	Great Elm Group Inc	20251104	2.42	2.5	2.42	2.47	9800	2.47	up	down	incorrect
GENC.US	Gencor Industries Inc	20251104	13.34	13.54	13.34	13.45	13233	13.45	up	up	correct
GEOS.US	Geospace Technologies Corporation	20251104	25.27	26.58	24.6	25.99	225139	25.99	up	up	correct
GERN.US	Geron Corporation	20251104	1.18	1.22	1.14	1.15	13369820	1.15	down	down	correct
GEVO.US	Gevo Inc	20251104	2.17	2.25	2.11	2.11	4557709	2.11	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251104	0.955	0.96	0.834	0.845	978800	0.845	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20251104	0.1401	0.1598	0.1375	0.1375	18422	0.1375	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251104	35.07	35.27	34.13	34.42	2633586	34.42	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20251104	57.5	60.92	57.5	59.26	2390400	58.595	up	up	correct
GH.US	Guardant Health Inc	20251104	93.4	100.22	93.05	98.14	3066084	98.14	up	down	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20251104	13.22	13.8799	13.22	13.5	281588	13.5	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20251104	8.01	8.01	7.7526	7.96	23763	7.96	down	up	incorrect
GIGGU.US	GigCapital4 Inc	20251104	12.58	12.58	12.58	12.58	0	12.58
GIGGW.US	GigCapital4 Inc	20251104	0.848	0.848	0.7	0.75	98328	0.75	down	up	incorrect
GIGM.US	GigaMedia Limited	20251104	1.602	1.602	1.6	1.6	1015	1.6	down	up	incorrect
GIII.US	G	20251104	26.66	27.09	26.43	26.92	391008	26.8343	up	up	correct
GILD.US	Gilead Sciences Inc	20251104	123.15	123.5744	119.24	123	8467179	122.1929	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20251104	13.85	14.04	13.32	13.35	1044600	13.35	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251104	1.24	1.33	1.13	1.14	116220	1.14	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20251104	24.4	24.4	24.4	24.4	0	24.082
GLAD.US	Gladstone Capital Corporation	20251104	19.33	19.4	19.0801	19.18	172794	18.6063	down	down	correct
GLBE.US	Global	20251104	35.92	36.1	34.995	35.35	1335024	35.35	down	down	correct
GLBS.US	Globus Maritime Limited	20251104	1.18	1.2	1.15	1.15	47000	1.15	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20251104	4.69	4.69	4.69	4.69	306	4.69
GLDD.US	Great Lakes Dredge & Dock Corporation	20251104	11.74	12.93	11.5	12.77	1119950	12.77	up	down	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20251104	1.3	1.3122	1.19	1.1902	57014	1.1902	down	down	correct
GLNG.US	Golar LNG Limited	20251104	40.1	40.56	39.83	40.53	1167770	40.2659	up	up	correct
GLPG.US	Galapagos NV	20251104	30.42	30.63	30.28	30.46	106708	30.46	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20251104	45.66	45.66	44.97	45.19	2339027	44.3659	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20251104	11.9	12.02	11.565	11.95	211818	11.95	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251104	23.93	23.93	23.93	23.93	0	23.618
GLSI.US	Greenwich LifeSciences Inc	20251104	8.71	9.1	8.01	8.09	251258	8.09	down	down	correct
GLTO.US	Galecto Inc	20251104	6.16	6.2315	5.8442	5.96	43497	5.96	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251104	11.65	12.305	11.5	12	630197	12	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20251104	0.37	0.37	0.37	0.37	1900	0.37
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251104	0.055	0.055	0.055	0.055	0	0.055
GNFT.US	Genfit SA	20251104	4	4.07	3.82	4.05	14369	4.05	up	up	correct
GNLN.US	Greenlane Holdings Inc	20251104	3.107	3.28	3.107	3.23	38000	3.23	up	up	correct
GNPX.US	Genprex Inc	20251104	5.02	5.1799	4.6231	4.7	194664	4.7	down	down	correct
GNSS.US	Genasys Inc	20251104	2.36	2.44	2.29	2.33	120551	2.33	down	down	correct
GNTX.US	Gentex Corporation	20251104	23.27	23.31	22.785	23.12	2573096	23.0067	down	down	correct
GO.US	Grocery Outlet Holding Corp	20251104	14.31	14.49	13.87	14.17	5932600	14.17	down	down	correct
GOCO.US	GoHealth Inc	20251104	3.77	3.8	3.58	3.63	51519	3.63	down	down	correct
GOGO.US	Gogo Inc	20251104	8.68	8.95	8.57	8.75	1240097	8.75	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20251104	11.22	11.338	10.69	10.7	1246418	10.3261	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20251104	22.558	22.558	22.36	22.368	1200	21.8315	down	down	correct
GOOG.US	Alphabet Inc	20251104	277.065	281.834	276.865	278.06	18123700	277.8787	up	up	correct
GOOGL.US	Alphabet Inc	20251104	276.75	281.27	276.26	277.54	30078369	277.3586	up	up	correct
GOSS.US	Gossamer Bio Inc	20251104	2.35	2.37	2.28	2.3	1937200	2.3	down	down	correct
GOVX.US	GeoVax Labs Inc	20251104	0.57	0.57	0.533	0.544	13480	13.6	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20251104	2.47	2.5	2.37	2.37	15400	2.37	down	up	incorrect
GPRE.US	Green Plains Inc	20251104	10.2	10.38	9.975	10.02	2598710	10.02	down	down	correct
GPRO.US	GoPro Inc	20251104	1.76	1.78	1.6701	1.69	4954205	1.69	down	down	correct
GRBK.US	Green Brick Partners Inc	20251104	62.57	63.86	62.44	63.39	181800	63.39	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20251104	1.74	1.78	1.58	1.63	250400	1.63	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251104	14.596	16	14.596	16	12700	15.6101	up	up	correct
GRFS.US	Grifols S.A	20251104	9.29	9.9	8.8	9.22	2242937	9.22	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251104	25.03	25.03	25.03	25.03	0	24.7034
GRIN.US	Grindrod Shipping Holdings Ltd	20251104	27.37	27.38	27.173	27.173	333400	27.1557	down	down	correct
GRMN.US	Garmin Ltd	20251104	208.97	209.08	203.63	205.45	1541200	204.5728	down	down	correct
GRNQ.US	Greenpro Capital Corp	20251104	1.4	1.5103	1.4	1.47	57995	1.47	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251104	0.0004	0.0004	0.0004	0.0004	0	0.0004
GROW.US	U.S. Global Investors Inc	20251104	2.46	2.4926	2.42	2.42	15392	2.3915	down	down	correct
GRPN.US	Groupon Inc	20251104	21.13	21.13	18.87	19.06	2042300	19.06	down	down	correct
GRTX.US	Galera Therapeutics Inc	20251104	0.0239	0.026	0.0227	0.024	374929	0.024	up	up	correct
GRVY.US	Gravity Co. Ltd	20251104	58.15	58.51	57.45	57.93	13469	57.93	down	down	correct
GRWG.US	GrowGeneration Corp	20251104	1.45	1.54	1.445	1.45	423996	1.45
GSBC.US	Great Southern Bancorp Inc	20251104	55.35	56.43	55.1	55.96	56086	55.5757	up	up	correct
GSHD.US	Goosehead Insurance Inc	20251104	67.64	68.33	66.41	66.64	263923	66.64	down	up	incorrect
GSIT.US	GSI Technology Inc	20251104	9.1	9.39	8.73	8.76	2265678	8.76	down	up	incorrect
GSM.US	Ferroglobe PLC	20251104	4.6	4.675	4.46	4.5	1700674	4.4865	down	up	incorrect
GSRDX.US	GSRDX	20251104	7.43	7.43	7.43	7.43	0	7.2802
GSREX.US	GSREX	20251104	7.42	7.42	7.42	7.42	0	7.2842
GSRHX.US	GSRHX	20251104	7.89	7.89	7.89	7.89	0	7.7354
GSRJX.US	GSRJX	20251104	7.43	7.43	7.43	7.43	0	7.2854
GSRQX.US	GSRQX	20251104	7.59	7.59	7.59	7.59	0	7.4402
GT.US	The Goodyear Tire & Rubber Company	20251104	7.35	7.58	6.9	7.43	22892700	7.43	up	down	incorrect
GTBP.US	GT Biopharma Inc	20251104	0.605	0.623	0.6	0.618	237700	0.618	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20251104	1.06	1.1	0.97	1.095	330200	1.095	up	up	correct
GTIM.US	Good Times Restaurants Inc	20251104	1.37	1.38	1.34	1.34	51567	1.34	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251104	49.36	49.95	45.91	46.5	3943500	46.5	down	down	correct
GTX.US	Garrett Motion Inc	20251104	17.16	17.325	17.07	17.15	4340000	16.9999	down	down	correct
GURE.US	Gulf Resources Inc	20251104	4.71	4.75	4.23	4.23	16902	4.23	down	down	correct
GWRS.US	Global Water Resources Inc	20251104	10	10.18	9.94	10.14	58931	10.0292	up	up	correct
GYRO.US	Gyrodyne LLC	20251104	9.72	9.79	9.72	9.79	400	9.79	up	down	incorrect
HAFC.US	Hanmi Financial Corporation	20251104	26.43	26.555	26.15	26.54	216999	26.2755	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20251104	1.11	1.175	1.08	1.11	2480756	1.11
HALL.US	Hallmark Financial Services Inc	20251104	0.0535	0.0535	0.0535	0.0535	0	0.0535
HALO.US	Halozyme Therapeutics Inc	20251104	67.64	69.93	65	68.05	2398900	68.05	up	up	correct
HAS.US	Hasbro Inc	20251104	75.46	76.71	75.38	75.98	1482500	74.7651	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20251104	15.29	15.37	15.09	15.27	22667910	15.1367	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20251104	22.95	23.24	22.91	23.15	20700	22.4394	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20251104	18	18	17.85	17.86	25665	17.5692	down	down	correct
HBCP.US	Home Bancorp Inc	20251104	52.62	53.25	52.62	53.21	13430	52.9483	up	up	correct
HBIO.US	Harvard Bioscience Inc	20251104	0.54	0.622	0.533	0.6163	3388679	0.6163	up	up	correct
HBNC.US	Horizon Bancorp Inc	20251104	15.64	15.72	15.5	15.62	284845	15.4726	down	down	correct
HBT.US	HBT Financial Inc	20251104	23.41	23.75	23.01	23.54	52000	23.3565	up	up	correct
HCAT.US	Health Catalyst Inc	20251104	3.06	3.16	3.015	3.03	678531	3.03	down	down	correct
HCKT.US	The Hackett Group Inc	20251104	17.88	18.16	17.525	17.66	420996	17.5537	down	down	correct
HCM.US	HUTCHMED (China) Limited	20251104	15.55	15.765	15.44	15.44	55851	15.44	down	down	correct
HCSG.US	Healthcare Services Group Inc	20251104	17.84	18.2	17.66	18.03	627045	18.03	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251104	2.65	2.675	2.585	2.63	7120	157.8	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251104	3.6	3.802	3.23	3.4	65527	3.4	down	down	correct
HDSN.US	Hudson Technologies Inc	20251104	8.75	8.96	8.14	8.49	535214	8.49	down	down	correct
HELE.US	Helen of Troy Limited	20251104	19.13	19.5	18.7	19.39	780284	19.39	up	up	correct
HEPS.US	D	20251104	2.51	2.53	2.36	2.36	975720	2.36	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251104	15.32	15.895	15.32	15.895	680	15.7773	up	up	correct
HFFG.US	HF Foods Group Inc	20251104	2.1	2.3351	2.1	2.25	136168	2.25	up	down	incorrect
HFWA.US	Heritage Financial Corporation	20251104	22.43	22.6099	22.25	22.49	337710	22.0445	up	down	incorrect
HGBL.US	Heritage Global Inc	20251104	1.43	1.47	1.42	1.45	108500	1.45	up	up	correct
HIFS.US	Hingham Institution for Savings	20251104	292.79	294.675	278.22	280.65	42723	279.2762	down	down	correct
HIHO.US	Highway Holdings Limited	20251104	1.53	1.54	1.51	1.5287	5308	1.5287	down	down	correct
HIMX.US	Himax Technologies Inc	20251104	9.01	9.08	8.63	8.76	1020598	8.76	down	down	correct
HITI.US	High Tide Inc. Common Shares	20251104	3.04	3.07	2.95	3	515485	3	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251104	4.92	5.2114	4.84	4.93	26305561	4.93	up	up	correct
HLIT.US	Harmonic Inc	20251104	11.29	11.49	10.19	10.43	1994871	10.43	down	up	incorrect
HLMN.US	Hillman Solutions Corp	20251104	8.76	9.12	8.29	9.02	2361969	9.02	up	down	incorrect
HLNE.US	Hamilton Lane Incorporated	20251104	119.43	125	115.32	122.27	927451	121.7762	up	down	incorrect
HNNA.US	Hennessy Advisors Inc	20251104	9.419	9.82	9.419	9.63	19022	9.3578	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251104	25	25	25	25	0	24.6952
HNRG.US	Hallador Energy Company	20251104	21.36	21.56	20.21	20.35	385263	20.35	down	down	correct
HNST.US	The Honest Company Inc	20251104	3.28	3.35	3.25	3.33	3865587	3.33	up	up	correct
HOFT.US	Hooker Furniture Corporation	20251104	9.145	9.21	9.0729	9.09	49911	8.9921	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20251104	0.47	0.511	0.431	0.431	30200	0.431	down	down	correct
HOLX.US	Hologic Inc	20251104	74.1	74.255	73.96	74.11	4258327	74.11	up	down	incorrect
HON.US	Honeywell International Inc	20251104	197.66	198.01	194.68	196.46	5727000	194.3255	down	up	incorrect
HONE.US	HarborOne Bancorp Inc	20251104	12.1	12.1	12.1	12.1	0	12.1
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251104	139.87	144.4	136.63	136.8	26617700	136.8	down	up	incorrect
HOOK.US	HOOKIPA Pharma Inc	20251104	0.877	0.877	0.877	0.877	600	0.877
HOPE.US	Hope Bancorp Inc	20251104	10.46	10.54	10.39	10.41	976241	10.1568	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20251104	1.38	1.41	1.32	1.32	291200	1.32	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20251104	1.26	1.3	1.1601	1.21	1580674	1.21	down	down	correct
HPK.US	HighPeak Energy Inc	20251104	6.23	6.3	6.135	6.2	303800	6.163	down	down	correct
HQI.US	HireQuest Inc	20251104	8.28	8.43	8.02	8.36	11300	8.2596	up	up	correct
HQY.US	HealthEquity Inc	20251104	93.73	95.53	93.44	95.035	908015	95.035	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251104	29.31	30.89	27.66	30.72	1742800	30.72	up	up	correct
HROW.US	Harrow Health Inc	20251104	35.25	36.9	35.1	35.31	589100	35.31	up	up	correct
HRTX.US	Heron Therapeutics Inc	20251104	1.17	1.19	1.07	1.14	5679820	1.14	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20251104	6.62	6.65	6.535	6.6	478877	6.1738	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20251104	5.3	5.3	4.51	4.55	757500	4.55	down	down	correct
HSIC.US	Henry Schein Inc	20251104	70	73.53	68	71.61	4359300	71.61	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20251104	58.71	58.77	58.62	58.75	216649	58.6002	up	up	correct
HST.US	Host Hotels & Resorts Inc	20251104	15.98	16.21	15.88	16.05	12376100	15.7429	up	up	correct
HSTM.US	HealthStream Inc	20251104	27.31	27.31	25.2801	26.03	302530	25.997	down	down	correct
HTBK.US	Heritage Commerce Corp	20251104	10.52	10.64	10.42	10.61	475507	10.3811	up	up	correct
HTHT.US	Huazhu Group Limited	20251104	39.99	40.795	39.09	40.18	2378318	40.18	up	up	correct
HTLD.US	Heartland Express Inc	20251104	7.65	7.75	7.4743	7.61	572335	7.5935	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20251104	3.505	3.7	3.412	3.57	652600	3.57	up	down	incorrect
HTOOW.US	Fusion Fuel Green PLC	20251104	0.0132	0.0171	0.0105	0.0171	7315	0.0171	up	down	incorrect
HUBG.US	Hub Group Inc	20251104	35.28	36.055	34.8	35.47	833196	35.3582	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20251104	1.31	1.34	1.3	1.308	13712	1.308	down	down	correct
HUIZ.US	Huize Holding Limited	20251104	3.56	3.82	3.56	3.82	6200	3.82	up	up	correct
HUMA.US	Humacyte Inc	20251104	1.55	1.5584	1.46	1.46	4353648	1.46	down	up	incorrect
HUMAW.US	Humacyte Inc	20251104	0.1947	0.22	0.1947	0.2	1850	0.2	up	down	incorrect
HURC.US	Hurco Companies Inc	20251104	17.2	17.545	16.77	16.85	26877	16.85	down	down	correct
HURN.US	Huron Consulting Group Inc	20251104	165	167.92	162.875	164.92	254336	164.92	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251104	50.39	53.825	45.029	48.11	13124930	48.11	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20251104	30.74	30.97	30.35	30.36	10642	30.1808	down	down	correct
HWC.US	Hancock Whitney Corporation	20251104	57.58	57.97	57.05	57.64	1125000	56.7995	up	up	correct
HWCPZ.US	HWCPZ	20251104	24	24.1	23.92	24	6800	23.2191
HWKN.US	Hawkins Inc	20251104	129	130.43	126.4	128.44	157631	128.0799	down	up	incorrect
HYAC.US	Haymaker Acquisition Corp. III	20251104	11.32	11.32	11.3	11.3	27200	11.3	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20251104	2.45	2.48	2.32	2.4	9500	2.4	down	up	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20251104	7.84	8.02	7.55	7.66	857400	7.66	down	up	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20251104	11.39	11.605	11.22	11.3	1247469	11.3	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251104	10.23	10.24	10.22	10.24	1155959	10.24	up	up	correct
IBCP.US	Independent Bank Corporation	20251104	30.03	30.33	29.88	30.25	54014	30.2873	up	up	correct
IBEX.US	IBEX Limited	20251104	37.59	38.32	36.4	36.47	107352	36.47	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20251104	70.91	72.09	69.3	70.69	4801700	70.5273	down	down	correct
IBOC.US	International Bancshares Corporation	20251104	66.84	68.02	66.82	67.75	212162	67.0669	up	up	correct
IBRX.US	ImmunityBio Inc	20251104	2.21	2.23	2.07	2.08	11338600	2.08	down	down	correct
ICCC.US	ImmuCell Corporation	20251104	6.19	6.19	5.95	6	4414	6	down	down	correct
ICCM.US	Icecure Medical	20251104	0.7276	0.7833	0.7137	0.7241	355651	0.7241	down	down	correct
ICFI.US	ICF International Inc	20251104	79.11	82.33	79.005	80.66	282354	80.5277	up	up	correct
ICHR.US	Ichor Holdings Ltd	20251104	16.71	17.38	15.275	15.725	3925303	15.725	down	down	correct
ICLR.US	ICON Public Limited Company	20251104	166.89	168.67	162.825	162.96	654128	162.96	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251104	2.75	2.78	2.74	2.76	22300	2.6333	up	up	correct
ICUI.US	ICU Medical Inc	20251104	122.53	127.19	119.57	125.66	402602	125.66	up	up	correct
IDCC.US	InterDigital Inc	20251104	381.58	393.94	379.89	381.52	354954	380.6696	down	down	correct
IDN.US	Intellicheck Inc	20251104	4.54	4.651	4.35	4.37	85228	4.37	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20251104	717.44	726.5	706.59	722.12	680909	722.12	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20251104	30.78	31.3	29.77	30.48	1054800	30.48	down	down	correct
IEP.US	Icahn Enterprises L.P	20251104	8.08	8.13	8.03	8.11	764500	7.6466	up	up	correct
IESC.US	IES Holdings Inc	20251104	384.86	395.72	377.1306	387.13	125044	387.13	up	up	correct
IFBD.US	Infobird Co. Ltd	20251104	1.2	1.23	1.17	1.23	27393	1.23	up	up	correct
IFMK.US	iFresh Inc	20251104	0.0001	0.0001	0.0001	0.0001	2000	0.0001
IFRX.US	InflaRx N.V	20251104	1.35	1.355	1.26	1.27	431174	1.27	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20251104	21.45	21.665	21.005	21.28	203368	21.2374	down	down	correct
IHRT.US	iHeartMedia Inc	20251104	3.58	4.12	3.29	3.99	24800619	3.99	up	up	correct
III.US	Information Services Group Inc	20251104	6.06	6.4495	5.835	5.91	608057	5.8639	down	down	correct
IIIV.US	i3 Verticals Inc	20251104	30.33	30.745	29.76	30.03	143498	30.03	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251104	0.851	0.89	0.85	0.8795	156929	0.8795	up	down	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251104	0.335	0.335	0.335	0.335	0	0.335
IKT.US	Inhibikase Therapeutics Inc	20251104	1.62	1.7	1.5406	1.59	200972	1.59	down	up	incorrect
ILMN.US	Illumina Inc	20251104	117.9	121.25	116.21	116.86	2261400	116.86	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20251104	5.36	5.375	5.21	5.27	234047	5.2229	down	down	correct
IMAB.US	I	20251104	4.5	4.85	4.25	4.27	674073	4.27	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251104	10.01	10.39	10.01	10.39	300	10.39	up	up	correct
IMCC.US	IM Cannabis Corp	20251104	1.35	1.37	1.24	1.28	99312	1.28	down	down	correct
IMCR.US	Immunocore Holdings plc	20251104	31.96	32.5026	31.33	31.91	169452	31.91	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20251104	71.52	72.2	71.42	71.77	104320	71.598	up	up	correct
IMMP.US	Immutep Limited	20251104	1.8	1.825	1.755	1.76	95747	1.76	down	down	correct
IMMR.US	Immersion Corporation	20251104	6.64	6.69	6.3619	6.55	742467	6.4751	down	down	correct
IMNM.US	Immunome Inc	20251104	16.36	16.8	15.06	15.41	1535100	15.41	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251104	21.13	21.6	20.77	21.09	9570	21.09	down	down	correct
IMRA.US	IMARA Inc	20251104	30.48	31.38	29.27	29.2793	4289	23.7765	down	down	correct
IMRN.US	Immuron Limited	20251104	1.93	1.9723	1.58	1.73	178674	1.73	down	down	correct
IMRX.US	Immuneering Corporation	20251104	6.21	6.73	6.15	6.38	1028260	6.38	up	up	correct
IMTE.US	Integrated Media Technology Limited	20251104	0.804	0.85	0.79	0.808	10800	0.808	up	up	correct
IMTX.US	Immatics N.V	20251104	9.46	9.635	9.07	9.25	689654	9.25	down	down	correct
IMUX.US	Immunic Inc	20251104	0.748	0.763	0.67	0.691	1904400	0.691	down	down	correct
IMVT.US	Immunovant Inc	20251104	23.47	24.54	23.31	24.19	2018000	24.19	up	up	correct
IMXI.US	International Money Express Inc	20251104	14.86	14.98	14.84	14.96	206408	14.96	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20251104	1.96	2.14	1.54	1.65	276511	1.65	down	down	correct
INBK.US	First Internet Bancorp	20251104	18.02	18.22	17.62	17.83	60170	17.7772	down	down	correct
INBKZ.US	INBKZ	20251104	24.7	24.7	24.51	24.59	900	23.5751	down	down	correct
INBX.US	Inhibrx Inc	20251104	79.87	83.37	78.05	81.99	284500	81.99	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251104	1.41	1.4101	1.37	1.38	16754	1.38	down	down	correct
INCY.US	Incyte Corporation	20251104	101.845	103.86	100.02	102.92	3531241	102.92	up	up	correct
INDB.US	Independent Bank Corp	20251104	66.5	68.39	66.5	68.13	402608	67.5989	up	down	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251104	4.9	5.015	4.68	4.72	5013900	4.72	down	up	incorrect
INDP.US	Indaptus Therapeutics Inc	20251104	2.92	3.09	2.81	2.84	26600	2.84	down	up	incorrect
INGN.US	Inogen Inc	20251104	8.12	8.29	8.03	8.06	132553	8.06	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251104	13.45	13.46	12.68	12.81	23500	12.81	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20251104	1.8121	1.84	1.6705	1.73	117435	1.73	down	down	correct
INMB.US	INmune Bio Inc	20251104	1.77	1.79	1.71	1.72	247819	1.72	down	down	correct
INMD.US	InMode Ltd	20251104	14.54	14.74	14.5	14.63	730384	14.63	up	up	correct
INNV.US	InnovAge Holding Corp	20251104	4.6	4.93	4.4	4.84	182983	4.84	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20251104	2.43	2.58	2.41	2.43	2074900	2.43
INOD.US	Innodata Inc	20251104	69.55	71.6	66.25	66.86	1374199	66.86	down	down	correct
INOV.US	Inovalon Holdings Inc	20251104	33.26	33.62	33.26	33.503	78900	33.503	up	up	correct
INSE.US	Inspired Entertainment Inc	20251104	7.43	7.66	7.42	7.59	166300	7.59	up	up	correct
INSG.US	Inseego Corp	20251104	15.58	15.62	13.93	14.15	450400	14.15	down	down	correct
INSM.US	Insmed Incorporated	20251104	185.28	187.88	182.58	182.77	2052847	182.77	down	down	correct
INTA.US	Intapp Inc. Common Stock	20251104	37.7	37.7	36.505	37.07	702100	37.07	down	down	correct
INTC.US	Intel Corporation	20251104	38.14	38.25	36.63	37.03	102250305	37.03	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20251104	10.49	10.49	10.49	10.49	0	10.49
INTG.US	The InterGroup Corporation	20251104	35.67	38.22	33.3	36.04	16500	36.04	up	up	correct
INTU.US	Intuit Inc	20251104	676.19	676.19	653.5438	660.42	1542669	659.2059	down	down	correct
INTZ.US	Intrusion Inc	20251104	1.8	1.85	1.73	1.78	285933	1.78	down	down	correct
INVA.US	Innoviva Inc	20251104	18.06	18.3	17.91	18.15	434633	18.15	up	up	correct
INVE.US	Identiv Inc	20251104	3.84	3.92	3.71	3.71	45275	3.71	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20251104	1.665	1.74	1.61	1.62	6506473	1.62	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20251104	0.0411	0.0473	0.0265	0.0391	345234	0.0391	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20251104	0.9	0.905	0.8322	0.8387	702383	0.8387	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20251104	72.4	74.21	72.4	72.88	1726391	72.88	up	up	correct
IOSP.US	Innospec Inc	20251104	73.28	73.58	72.07	72.26	212702	71.3896	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20251104	1.88	1.93	1.81	1.82	16092600	1.82	down	down	correct
IPAR.US	Inter Parfums Inc	20251104	90.27	90.755	88.83	89.58	243400	88.7289	down	up	incorrect
IPDN.US	Professional Diversity Network Inc	20251104	2.82	3.02	2.82	2.91	88464	2.91	up	down	incorrect
IPGP.US	IPG Photonics Corporation	20251104	83.43	86.95	80.4	84	370143	84	up	down	incorrect
IPHA.US	Innate Pharma S.A	20251104	1.88	1.88	1.8399	1.84	7065	1.84	down	down	correct
IPSC.US	Century Therapeutics Inc.	20251104	0.58	0.65	0.565	0.573	2590754	0.573	down	down	correct
IPW.US	iPower Inc.	20251104	11.16	13.69	10.8374	12.44	30570	12.44	up	up	correct
IPWR.US	Ideal Power Inc	20251104	5.12	5.26	4.67	4.855	68200	4.855	down	down	correct
IQ.US	iQIYI Inc	20251104	2.21	2.2198	2.17	2.2	8578415	2.2	down	down	correct
IRBT.US	iRobot Corporation	20251104	2.775	2.89	2.68	2.68	1577923	2.68	down	down	correct
IRDM.US	Iridium Communications Inc	20251104	18.3	18.47	17.76	17.82	1965079	17.6773	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251104	64.215	72.455	63.3	66.63	45952300	66.63	up	up	correct
IRIX.US	IRIDEX Corporation	20251104	1.0604	1.0604	1.04	1.04	16875	1.04	down	down	correct
IRMD.US	IRadimed Corporation	20251104	84.11	87.88	80.55	86.735	230792	85.9474	up	down	incorrect
IROQ.US	IF Bancorp Inc	20251104	25.72	25.85	25.6908	25.76	6265	25.76	up	down	incorrect
IRTC.US	iRhythm Technologies Inc	20251104	182.68	185.04	177.74	181.1	501784	181.1	down	up	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20251104	1.81	1.89	1.76	1.87	1144973	1.87	up	down	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20251104	0.7	0.7262	0.6421	0.651	511014	0.651	down	up	incorrect
ISRG.US	Intuitive Surgical Inc	20251104	545.09	546	535.4	538.82	1780182	538.82	down	up	incorrect
ISSC.US	Innovative Solutions and Support Inc	20251104	9.02	9.12	8.82	8.85	313125	8.85	down	down	correct
ISTR.US	Investar Holding Corporation	20251104	23.5	23.71	23.34	23.35	36074	23.2545	down	down	correct
ITIC.US	Investors Title Company	20251104	260.32	265.13	257.5	265.13	21566	256.4036	up	up	correct
ITRI.US	Itron Inc	20251104	104.5	108.06	104.39	106.56	2166045	106.56	up	up	correct
ITRM.US	Iterum Therapeutics plc	20251104	0.65	0.65	0.612	0.612	1157800	0.612	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20251104	38.82	38.94	38.035	38.205	81598	37.7646	down	down	correct
IVA.US	Inventiva S.A	20251104	4.11	4.1399	4.01	4.03	26024	4.03	down	down	correct
IZEA.US	IZEA Worldwide Inc	20251104	5	5.1303	4.75	4.79	242754	4.79	down	down	correct
JACK.US	Jack in the Box Inc	20251104	16.38	16.97	16.27	16.72	1543492	16.72	up	up	correct
JAGX.US	Jaguar Health Inc	20251104	1.81	1.81	1.66	1.68	65100	1.68	down	up	incorrect
JAKK.US	JAKKS Pacific Inc	20251104	16.46	16.87	16.41	16.81	128698	16.374	up	up	correct
JAMF.US	Jamf Holding Corp	20251104	12.86	12.87	12.84	12.84	4067033	12.84	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251104	26.77	27.66	26.33	27.01	1394800	27.01	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251104	136.55	139.07	136	137.82	494200	137.82	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251104	169.755	173.97	168.99	172.64	2472327	171.8466	up	up	correct
JBLU.US	JetBlue Airways Corporation	20251104	4.065	4.1553	4.01	4.08	22672490	4.08	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251104	64.12	68.19	64.12	67.98	103484	67.044	up	down	incorrect
JD.US	JD.com Inc	20251104	31.84	32.355	31.68	31.82	11183200	31.82	down	down	correct
JFIN.US	Jiayin Group Inc	20251104	9.16	9.26	8.81	8.85	59591	8.85	down	down	correct
JFU.US	9F Inc	20251104	4.63	5	4.57	4.57	12584	4.57	down	down	correct
JG.US	Aurora Mobile Limited	20251104	6.93	7.02	5.85	6.25	14558	6.25	down	down	correct
JJSF.US	J & J Snack Foods Corp	20251104	85.34	86.49	84.37	84.46	212503	83.7485	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20251104	151.56	152.83	150.29	152.42	1175000	151.3623	up	up	correct
JOUT.US	Johnson Outdoors Inc	20251104	39.97	40.51	39.37	39.7	22927	39.4053	down	up	incorrect
JPM.US	PM	20251104	18.67	18.7312	18.6	18.69	72692	18.4285	up	down	incorrect
JRSH.US	Jerash Holdings (US) Inc	20251104	3.3599	3.3599	3.26	3.27	13155	3.1683	down	down	correct
JRVR.US	James River Group Holdings Ltd	20251104	5.57	5.95	5.49	5.95	603347	5.9412	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251104	18.74	18.74	18.6	18.65	12607	18.2964	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20251104	2.05	2.056	1.8	1.81	495000	1.81	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20251104	0.1085	0.1088	0.101	0.1088	2113	0.1088	up	up	correct
JVA.US	Coffee Holding Co. Inc	20251104	4.01	4.1405	3.87	3.9	44525	3.7987	down	down	correct
JWEL.US	Jowell Global Ltd	20251104	1.6	1.62	1.47	1.479	30000	1.479	down	down	correct
JYNT.US	The Joint Corp	20251104	7.77	7.9	7.69	7.89	55292	7.89	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20251104	0.275	0.288	0.262	0.269	45395	10.76	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251104	0.7402	0.7998	0.7402	0.7515	134534	0.7515	up	down	incorrect
KALU.US	Kaiser Aluminum Corporation	20251104	91.13	93.11	88.99	91.25	172036	90.7145	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20251104	10.69	11.045	10.51	10.76	739667	10.76	up	up	correct
KARO.US	Karooooo Ltd	20251104	43.7	45.23	43.28	43.61	71448	43.61	down	up	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251104	0.518	0.5347	0.5041	0.5133	57219	0.5133	down	up	incorrect
KBNT.US	Kubient Inc	20251104	0.0003	0.0003	0.0003	0.0003	5577	0.0003
KC.US	Kingsoft Cloud Holdings Limited	20251104	12.18	12.445	11.94	12.01	1182300	12.01	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20251104	26.86	26.9	26.4	26.46	16092100	26.2427	down	down	correct
KE.US	Kimball Electronics Inc	20251104	28.82	29.08	28.39	28.79	160497	28.79	down	down	correct
KELYA.US	Kelly Services Inc	20251104	11.22	11.63	11.185	11.3	324564	11.11	up	up	correct
KELYB.US	Kelly Services Inc	20251104	11.06	11.06	11.06	11.06	0	10.917
KEQU.US	Kewaunee Scientific Corporation	20251104	41.33	42.2984	41.21	41.21	16885	41.21	down	down	correct
KFRC.US	Kforce Inc	20251104	29.3	34.98	29.3	31.58	1086100	30.7178	up	up	correct
KHC.US	The Kraft Heinz Company	20251104	24.35	24.395	24.04	24.17	19216100	23.3996	down	down	correct
KIDS.US	OrthoPediatrics Corp	20251104	16.18	16.6	16.18	16.58	111068	16.58	up	up	correct
KINS.US	Kingstone Companies Inc	20251104	14.7	15.09	14.62	14.79	121804	14.6948	up	up	correct
KLAC.US	KLA Corporation	20251104	1198.2	1229.48	1191.4301	1193.49	1201400	1189.9447	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20251104	0.0001	0.0001	0.0001	0.0001	1131	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20251104	39.24	39.35	38.23	38.39	369331	38.218	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20251104	1.5	1.57	1.5	1.5	105206	1.5
KLXE.US	KLX Energy Services Holdings Inc	20251104	1.77	1.8	1.7101	1.75	49782	1.75	down	down	correct
KMDA.US	Kamada Ltd	20251104	6.89	6.9	6.66	6.67	37744	6.67	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20251104	1.12	1.14	1.12	1.13	98083	1.13	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251104	37.8	39.28	37.47	38.54	687203	38.54	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20251104	390	395.73	385.57	388.68	294400	388.2464	down	down	correct
KOD.US	Kodiak Sciences Inc	20251104	17.81	19.26	17.655	18.1	672758	18.1	up	up	correct
KOPN.US	Kopin Corporation	20251104	3.08	3.27	2.9918	3.01	4074539	3.01	down	down	correct
KOSS.US	Koss Corporation	20251104	4.71	4.88	4.59	4.61	52000	4.61	down	down	correct
KPLT.US	Katapult Holdings Inc	20251104	11.69	12	11.47	11.5	16715	11.5	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251104	0.0062	0.0066	0.0062	0.0066	10138	0.0066	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20251104	2.51	2.55	2.35	2.37	62200	2.37	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20251104	6	6	5.41	5.65	190589	5.65	down	down	correct
KRKR.US	36Kr Holdings Inc	20251104	5.02	5.02	5.02	5.02	2788	5.02
KRMD.US	Repro Med Systems Inc	20251104	3.8	3.86	3.77	3.86	24889	3.86	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20251104	13.83	13.945	13.07	13.33	708091	13.33	down	up	incorrect
KRNY.US	Kearny Financial Corp	20251104	6.36	6.4	6.31	6.36	456221	6.1666
KROS.US	Keros Therapeutics Inc	20251104	15.1	15.665	15.1	15.55	1140613	15.55	up	up	correct
KRT.US	Karat Packaging Inc	20251104	23.89	24	23.44	23.86	117900	22.9413	down	down	correct
KRUS.US	Kura Sushi USA Inc	20251104	54.04	58.26	53.5052	57.34	327969	57.34	up	up	correct
KRYS.US	Krystal Biotech Inc	20251104	197.94	212.98	195.465	203.26	654463	203.26	up	up	correct
KTCC.US	Key Tronic Corporation	20251104	3.32	3.4569	3.31	3.41	6394	3.41	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251104	88.23	91.59	86.82	90.22	3416107	90.22	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20251104	0.815	0.815	0.7	0.768	258600	0.768	down	down	correct
KURA.US	Kura Oncology Inc	20251104	9.24	10.17	8.825	9.96	3398707	9.96	up	up	correct
KVHI.US	KVH Industries Inc	20251104	5.72	6.1	5.61	6.02	101767	6.02	up	up	correct
KXIN.US	Kaixin Auto Holdings	20251104	1.29	1.66	1.282	1.62	372777	48.6	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20251104	55.8	61.58	55.66	59.91	830800	59.91	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20251104	7.61	7.66	7.37	7.66	12500	7.66	up	up	correct
KZR.US	Kezar Life Sciences Inc	20251104	6.14	6.14	6.05	6.09	41346	6.09	down	down	correct
LAKE.US	Lakeland Industries Inc	20251104	16.02	16.3699	15.87	16.1	72745	16.0694	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20251104	119.6	120.19	118.315	119.6	612926	117.909
LAND.US	Gladstone Land Corporation	20251104	9.13	9.13	9.01	9.11	437400	8.9368	down	down	correct
LANDM.US	Gladstone Land Corporation	20251104	24.87	24.87	24.79	24.8	14100	24.5939	down	down	correct
LANDO.US	Gladstone Land Corporation	20251104	19.824	19.85	19.72	19.85	12100	19.3501	up	up	correct
LARAX.US	LARAX	20251104	8.73	8.73	8.73	8.73	0	8.5385
LARK.US	Landmark Bancorp Inc	20251104	25.43	25.56	25.37	25.56	5775	23.9603	up	up	correct
LASR.US	nLIGHT Inc	20251104	30.84	32.22	30.41	30.57	593365	30.57	down	down	correct
LAUR.US	Laureate Education Inc	20251104	29	30.185	28.8559	29.66	1226335	29.66	up	up	correct
LAZR.US	Luminar Technologies Inc	20251104	1.251	1.41	1.23	1.35	13284770	1.35	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20251104	50.87	51.09	50.09	50.75	111372	50.75	down	up	incorrect
LBRDK.US	Liberty Broadband Corporation	20251104	51.45	51.45	50.24	50.89	1025140	50.89	down	up	incorrect
LBRDP.US	Liberty Broadband Corporation	20251104	24.28	24.46	24.28	24.422	5500	23.9856	up	down	incorrect
LBTYA.US	Liberty Global plc	20251104	10.83	10.96	10.61	10.65	2105421	10.65	down	down	correct
LBTYB.US	Liberty Global plc	20251104	11	11	11	11	0	11
LBTYK.US	Liberty Global plc	20251104	10.95	11.13	10.76	10.8	1533491	10.8	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20251104	29.6	29.63	29.47	29.49	11291	29.4595	down	up	incorrect
LCID.US	Lucid Group Inc. Common Stock	20251104	16.33	16.78	16.16	16.36	7374700	16.36	up	up	correct
LCNB.US	LCNB Corp	20251104	15.27	15.6403	15.212	15.3	14157	14.8925	up	up	correct
LCRDX.US	LCRDX	20251104	8.73	8.73	8.73	8.73	0	8.4552
LCRUX.US	LCRUX	20251104	8.73	8.73	8.73	8.73	0	8.539
LCUT.US	Lifetime Brands Inc	20251104	3.06	3.15	2.9427	2.98	119238	2.9428	down	down	correct
LE.US	Lands' End Inc	20251104	15.04	15.04	14.55	14.83	124786	14.83	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20251104	229.14	231.8175	222.68	225.07	589926	224.3394	down	down	correct
LEDS.US	SemiLEDs Corporation	20251104	3.3	3.35	2.92	2.97	47572	2.97	down	down	correct
LEE.US	Lee Enterprises Incorporated	20251104	4.15	4.48	4	4.05	25305	4.05	down	down	correct
LEGH.US	Legacy Housing Corporation	20251104	22.03	22.715	21.9	22.55	85202	22.55	up	up	correct
LEGN.US	Legend Biotech Corporation	20251104	31.78	32.8	31.58	32.05	824600	32.05	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251104	46.12	46.12	46.12	46.12	0	45.5145
LESL.US	Leslie's Inc	20251104	3.47	3.6	3.47	3.5	83802	3.5	up	down	incorrect
LEXX.US	Lexaria Bioscience Corp	20251104	0.99	1.137	0.99	1.11	532100	1.11	up	down	incorrect
LEXXW.US	Lexaria Bioscience Corp	20251104	0.0266	0.031	0.0255	0.031	5368	0.031	up	down	incorrect
LFMD.US	LifeMD Inc	20251104	5.62	5.69	5.385	5.42	1022708	5.42	down	up	incorrect
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251104	23.9	23.9	23.782	23.782	1000	23.2153	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20251104	4.91	5.06	4.88	4.98	1173066	4.98	up	up	correct
LFUS.US	Littelfuse Inc	20251104	244.7	248.29	241.14	241.22	191516	239.9487	down	down	correct
LFVN.US	LifeVantage Corporation	20251104	7.34	7.585	6.965	7	331200	6.8869	down	down	correct
LGHL.US	Lion Group Holding Ltd	20251104	0.79	0.81	0.72	0.72	11708	9.36	down	down	correct
LGIH.US	LGI Homes Inc	20251104	42.93	44.92	40.01	44.45	696732	44.45	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251104	188.2	191.46	186.28	189.45	249400	189.45	up	up	correct
LGO.US	Largo Resources Ltd	20251104	1.12	1.185	1.1	1.12	751815	1.12
LGVN.US	Longeveron Inc	20251104	0.82	0.82	0.8	0.8	312900	0.8	down	down	correct
LI.US	Li Auto Inc	20251104	20	20.18	19.78	19.81	4623446	19.81	down	up	incorrect
LIDR.US	Aeye Inc	20251104	2.36	2.37	2.2	2.23	2310109	2.23	down	down	correct
LIDRW.US	AEye Inc	20251104	0.1625	0.1643	0.146	0.146	29593	0.146	down	down	correct
LILA.US	Liberty Latin America Ltd	20251104	7.66	8.05	7.63	7.74	426217	7.74	up	up	correct
LILAK.US	Liberty Latin America Ltd	20251104	7.88	8.16	7.75	7.85	1037074	7.85	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20251104	18.42	18.6	17.93	18.55	311277	18.55	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20251104	13.08	13.089	11.52	12.45	592680	12.45	down	down	correct
LINK.US	Interlink Electronics Inc	20251104	6.12	6.12	5.54	5.57	61500	5.57	down	down	correct
LIQT.US	LiqTech International Inc	20251104	2.29	2.29	2.29	2.29	193	2.29
LITE.US	Lumentum Holdings Inc	20251104	187.8	197.07	184.2	188.36	5864261	188.36	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251104	3.64	3.75	3.45	3.45	967300	3.45	down	down	correct
LIVE.US	Live Ventures Incorporated	20251104	14.16	14.53	13.82	13.82	4200	13.82	down	down	correct
LIVN.US	LivaNova PLC	20251104	52.52	54.09	52	53.94	858453	53.94	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251104	4.41	4.41	4.09	4.1	65788	4.1	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251104	0.1111	0.1185	0.0912	0.1185	26653	0.1185	up	up	correct
LKFN.US	Lakeland Financial Corporation	20251104	57.35	58.38	56.775	57.44	116423	56.9491	up	up	correct
LKQ.US	LKQ Corporation	20251104	30.32	30.48	30.06	30.4	2694264	30.0919	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20251104	86.82	89.9999	86.58	87.26	202712	87.0589	up	up	correct
LMB.US	Limbach Holdings Inc	20251104	91.84	93.485	90.35	90.8	171844	90.8	down	up	incorrect
LMFA.US	LM Funding America Inc	20251104	0.954	1.02	0.947	0.947	1087800	0.947	down	up	incorrect
LMNR.US	Limoneira Company	20251104	13.88	14.09	13.74	13.87	69537	13.7862	down	down	correct
LNSR.US	LENSAR Inc	20251104	12.4751	12.4751	12.12	12.16	31083	12.16	down	down	correct
LNT.US	Alliant Energy Corporation	20251104	66.77	66.79	66.2	66.59	3326281	66.0529	down	down	correct
LNTH.US	Lantheus Holdings Inc	20251104	57	58.23	56.695	57.71	1116500	57.71	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20251104	4.92	5	4.91	4.98	14591	4.8581	up	up	correct
LOB.US	Live Oak Bancshares Inc	20251104	31.38	31.38	31	31.09	235600	31.0358	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20251104	10.26	10.73	10.17	10.53	538681	10.53	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20251104	7.49	7.6	7.42	7.6	48000	7.6	up	up	correct
LOGI.US	Logitech International S.A	20251104	119.54	119.54	117.25	117.38	745171	117.38	down	down	correct
LOOP.US	Loop Industries Inc	20251104	1.61	1.61	1.55	1.58	29823	1.58	down	down	correct
LOPE.US	Grand Canyon Education Inc	20251104	183.26	186.51	181.39	184.86	452330	184.86	up	down	incorrect
LOVE.US	The Lovesac Company	20251104	13.72	13.9545	13.46	13.61	738246	13.61	down	up	incorrect
LPCN.US	Lipocine Inc	20251104	2.57	2.6387	2.52	2.53	23924	2.53	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20251104	374.305	378.8599	371.79	374.49	718421	374.1917	up	up	correct
LPRO.US	Open Lending Corporation	20251104	1.8	1.8	1.7	1.73	442753	1.73	down	down	correct
LPSN.US	LivePerson Inc	20251104	5.97	6.04	5.7208	5.79	182192	5.79	down	down	correct
LPTH.US	LightPath Technologies Inc	20251104	7.74	8.44	7.41	7.53	1416249	7.53	down	up	incorrect
LPTX.US	Leap Therapeutics Inc	20251104	0.412	0.4251	0.4001	0.4174	806229	0.4174	up	up	correct
LQDA.US	Liquidia Corporation	20251104	24.735	29.0175	24.735	27.91	5433147	27.91	up	up	correct
LQDT.US	Liquidity Services Inc	20251104	23.46	23.67	22.985	23.11	115509	23.11	down	down	correct
LRCX.US	Lam Research Corporation	20251104	155.63	161.09	155.16	155.78	11211100	155.3379	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20251104	3.77	3.905	3.71	3.8	1067457	3.8	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20251104	14.1	14.33	14.055	14.15	23406	14.0668	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20251104	67.95	69.85	62.82	63.23	4414091	63.23	down	down	correct
LSTR.US	Landstar System Inc	20251104	125.72	128.71	125.72	127.95	600590	125.4942	up	up	correct
LTAFX.US	Altst Strgs Fd A	20251104	14.87	14.87	14.87	14.87	0	14.1632
LTBR.US	Lightbridge Corporation	20251104	23.11	23.8	22.06	22.63	1561097	22.63	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20251104	13.83	13.83	13.83	13.83	0	13.7609
LTCH.US	Latch Inc	20251104	0.12	0.12	0.08	0.12	950881	0.12
LTIFX.US	LTIFX	20251104	15.07	15.07	15.07	15.07	0	14.9948
LTRN.US	Lantern Pharma Inc	20251104	3.75	3.905	3.55	3.63	93727	3.63	down	down	correct
LTRX.US	Lantronix Inc	20251104	4.87	4.87	4.58	4.66	239697	4.66	down	down	correct
LTRYW.US	Lottery Com	20251104	0.0136	0.0147	0.0136	0.0147	200	0.0147	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251104	1.19	1.2	1.085	1.11	861037	1.11	down	down	correct
LULU.US	Lululemon Athletica Inc	20251104	164.08	164.85	160.46	160.66	5194800	160.66	down	down	correct
LUNA.US	Luna Innovations Incorporated	20251104	1.73	1.75	1.73	1.75	489700	1.75	up	up	correct
LUNG.US	Pulmonx Corporation	20251104	1.79	1.79	1.66	1.72	1434528	1.72	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251104	4.85	4.88	4.41	4.5	7940	4.5	down	down	correct
LVO.US	LiveOne Inc	20251104	5.15	5.3199	5.08	5.17	39661	5.17	up	up	correct
LVTX.US	Lava Therapeutics B.V	20251104	1.61	1.63	1.6	1.625	61067	1.625	up	up	correct
LWAY.US	Lifeway Foods Inc	20251104	24.13	24.5199	23.895	24.17	31495	24.17	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251104	4.75	5.88	4.68	5.31	3379167	5.31	up	up	correct
LX.US	LexinFintech Holdings Ltd	20251104	4.46	4.6176	4.19	4.35	5947319	4.35	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251104	0.43	0.47	0.401	0.403	267400	0.403	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251104	1.33	1.39	1.3201	1.33	1277771	1.33
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251104	16.55	17.75	15.72	15.95	38050	15.95	down	down	correct
LYFT.US	Lyft Inc	20251104	19.98	20.225	19.385	19.42	17043212	19.42	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20251104	5.66	5.66	5.395	5.445	19756	5.445	down	down	correct
LYTS.US	LSI Industries Inc	20251104	22.99	23.115	22.64	22.82	174895	22.7065	down	down	correct
LZ.US	LegalZoom.com Inc	20251104	9.93	10.02	9.835	9.92	2167884	9.92	down	down	correct
MANH.US	Manhattan Associates Inc	20251104	177.68	180.35	176.29	178.45	777012	178.45	up	up	correct
MAPS.US	WM Technology Inc	20251104	1.02	1.025	0.9708	0.9832	726363	0.9832	down	down	correct
MAPSW.US	WM Technology Inc	20251104	0.021	0.021	0.0209	0.021	3100	0.021
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251104	11.3	11.3	11.3	11.3	0	11.3
MAQCU.US	Maquia Capital Acquisition Corporation	20251104	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251104	264.4	275.66	263.51	272.24	2845200	271.0744	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20251104	17.475	17.9	16.54	16.62	49876181	16.62	down	down	correct
MARK.US	Remark Holdings Inc	20251104	0.005	0.005	0.005	0.005	14068	0.005
MARPS.US	Marine Petroleum Trust	20251104	4.44	4.7	4.35	4.59	7600	4.4363	up	up	correct
MASI.US	Masimo Corporation	20251104	143.52	152.345	142.95	149.01	1440511	149.01	up	down	incorrect
MASS.US	908 Devices Inc	20251104	7.67	7.92	7.585	7.75	327773	7.75	up	down	incorrect
MAT.US	Mattel Inc	20251104	18.29	18.48	18.23	18.33	3240400	18.33	up	up	correct
MATW.US	Matthews International Corporation	20251104	23.2	23.375	23.08	23.1	203644	22.6453	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251104	3.47	3.65	3.43	3.48	46213	3.48	up	up	correct
MBCN.US	Middlefield Banc Corp	20251104	32.76	32.97	32.56	32.71	15057	32.3174	down	down	correct
MBIN.US	Merchants Bancorp	20251104	31.37	31.83	31.24	31.48	211511	31.3931	up	up	correct
MBINN.US	Merchants Bancorp	20251104	19.992	20.2	19.81	20.2	6800	19.8009	up	up	correct
MBIO.US	Mustang Bio Inc	20251104	1.34	1.3601	1.23	1.27	132885	1.27	down	up	incorrect
MBOT.US	Microbot Medical Inc	20251104	2.03	2.13	1.9836	2.02	2334307	2.02	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20251104	0.483	0.5025	0.4703	0.4967	113897	12.4175	up	down	incorrect
MBUU.US	Malibu Boats Inc	20251104	27.11	27.29	26.3	27.27	291045	27.27	up	up	correct
MBWM.US	Mercantile Bank Corporation	20251104	44.06	44.35	43.765	44.07	73155	43.3892	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251104	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251104	25.68	26	25.68	25.75	30800	25.5319	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251104	19.73	21.055	19.51	20.04	404388	20.04	up	up	correct
MCHP.US	Microchip Technology Incorporated	20251104	61.39	62.28	59.29	59.5	8075600	58.6229	down	down	correct
MCHX.US	Marchex Inc	20251104	1.76	1.77	1.7	1.73	33711	1.73	down	down	correct
MCRB.US	Seres Therapeutics Inc	20251104	15.13	15.34	13.75	13.75	182036	13.75	down	up	incorrect
MCRI.US	Monarch Casino & Resort Inc	20251104	90.17	90.3225	89.21	89.85	65488	89.2913	down	up	incorrect
MDB.US	MongoDB Inc	20251104	358.95	368.9	350.13	355.84	1828600	355.84	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20251104	406.22	469.95	405	444.64	1249060	444.64	up	down	incorrect
MDIA.US	MediaCo Holding Inc	20251104	1.03	1.036	0.95	0.9753	48293	0.9753	down	down	correct
MDLZ.US	Mondelez International Inc	20251104	56.89	56.97	55.47	56.08	12649100	55.5684	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20251104	13.15	13.15	13.01	13.01	3818	12.9392	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20251104	4.8	6	4.8	4.8	15947	4.8
MDWD.US	MediWound Ltd	20251104	18.02	18.4215	17.5	17.9	51220	17.9	down	down	correct
MDXG.US	MiMedx Group Inc	20251104	7.51	7.88	7.5	7.69	1190000	7.69	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251104	4.835	4.87	4.56	4.76	130600	4.76	down	down	correct
MEDP.US	Medpace Holdings Inc	20251104	586.04	600	580.4509	594.53	206555	594.53	up	up	correct
MELI.US	MercadoLibre Inc	20251104	2300	2372.79	2270.0001	2305.69	383692	2305.69	up	up	correct
MEOH.US	Methanex Corporation	20251104	36.37	36.715	35.91	35.93	715161	35.7594	down	down	correct
MERC.US	Mercer International Inc	20251104	1.91	2.03	1.9	1.95	475674	1.95	up	up	correct
MESA.US	Mesa Air Group Inc	20251104	1.32	1.32	1.27	1.32	12987	19.8
MESO.US	Mesoblast Limited	20251104	15.67	15.93	15.58	15.59	117894	15.59	down	down	correct
METC.US	Ramaco Resources Inc	20251104	26.5	27.95	26.02	26.59	2160445	26.59	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20251104	9.99	10.73	9.11	9.135	190600	9.135	down	down	correct
MFIN.US	Medallion Financial Corp	20251104	9.85	10.15	9.85	10.06	70873	9.9384	up	up	correct
MGEE.US	MGE Energy Inc	20251104	83	83.66	82.45	83.29	127269	82.3347	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20251104	21.43	21.455	20.9435	21.04	34205	20.9212	down	up	incorrect
MGNI.US	Magnite Inc	20251104	17.31	17.55	16.65	16.73	3312600	16.73	down	down	correct
MGNX.US	MacroGenics Inc	20251104	1.54	1.565	1.43	1.45	676978	1.45	down	down	correct
MGPI.US	MGP Ingredients Inc	20251104	24.09	24.93	24.03	24.85	287173	24.7346	up	up	correct
MGRC.US	McGrath RentCorp	20251104	108.58	108.82	106.16	107.66	62714	107.1907	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20251104	8.65	8.86	8.4645	8.56	301992	8.56	down	down	correct
MGYR.US	Magyar Bancorp Inc	20251104	16.82	16.82	16.82	16.82	1098	16.6471
MIDD.US	The Middleby Corporation	20251104	122.09	123.02	120.7617	122.12	821760	122.12	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251104	1.05	1.24	1	1	71999	20	down	down	correct
MIND.US	MIND Technology Inc	20251104	11.49	12.265	11.3	11.61	229741	11.61	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251104	70.36	72.62	69.745	70.97	792599	70.97	up	down	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20251104	1.82	1.88	1.81	1.84	694200	1.84	up	up	correct
MITK.US	Mitek Systems Inc	20251104	9.13	9.24	9	9.015	315097	9.015	down	down	correct
MKSI.US	MKS Instruments Inc	20251104	139.73	142.11	136.95	137.2	1165400	136.8583	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20251104	16.36	16.52	16.1	16.12	2900	15.738	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20251104	160.2	161.475	158.925	161.295	485032	159.8816	up	up	correct
MLAB.US	Mesa Laboratories Inc	20251104	72.51	75.8	72.5	73.74	90073	73.4702	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251104	10.45	10.46	10.45	10.45	57628	10.45
MLACU.US	Malacca Straits Acquisition Company Limited	20251104	11	11	11	11	0	11
MLCO.US	Melco Resorts & Entertainment Limited	20251104	8.055	8.2	8	8.08	1785094	8.08	up	down	incorrect
MLKN.US	MillerKnoll Inc	20251104	15.19	15.46	15.06	15.26	422580	14.9445	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20251104	2.55	2.6491	2.55	2.565	6662	2.5555	up	up	correct
MMSI.US	Merit Medical Systems Inc	20251104	87.26	88.79	86.9	88.47	878111	88.47	up	up	correct
MMYT.US	MakeMyTrip Limited	20251104	79.22	80.99	78.485	78.83	1336365	78.83	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20251104	1.02	1.07	1.02	1.06	18569	1.06	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251104	200.26	200.62	192.12	192.67	741400	192.67	down	down	correct
MNKD.US	MannKind Corporation	20251104	5.42	5.6	5.41	5.48	3882600	5.48	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251104	12	12.53	11.88	12	2205611	12
MNOV.US	MediciNova Inc	20251104	1.43	1.47	1.42	1.42	561298	1.42	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20251104	82.45	86.14	80.1	82.71	64300	82.71	up	up	correct
MNRO.US	Monro Inc	20251104	15.04	15.35	14.69	15.27	1279497	14.8573	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20251104	18.72	18.94	18.65	18.66	19345	18.4758	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20251104	24.15	24.15	23.8	24.05	1600	23.5949	down	down	correct
MNST.US	Monster Beverage Corporation	20251104	66.89	66.945	65.92	66.87	5424510	66.87	down	down	correct
MNTK.US	Montauk Renewables Inc	20251104	2	2.08	1.76	1.82	543988	1.82	down	down	correct
MNTS.US	Momentus Inc	20251104	1.06	1.13	1.04	1.05	46934	18.75	down	down	correct
MNTSW.US	Momentus Inc	20251104	0.04	0.04	0.02	0.029	2315320	0.029	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20251104	37.5	38.55	37.3	37.92	319030	37.4713	up	up	correct
MOGO.US	Mogo Inc	20251104	1.52	1.55	1.465	1.48	88199	1.48	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251104	4.11	4.265	3.72	3.91	22126	3.91	down	down	correct
MOMO.US	Momo Inc	20251104	6.83	6.85	6.695	6.71	1017313	6.71	down	down	correct
MORN.US	Morningstar Inc	20251104	213.69	215.75	210.62	211.67	376173	211.183	down	up	incorrect
MOTS.US	Motus GI Holdings Inc	20251104	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20251104	5.35	5.48	5.18	5.2	8845	5.2	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20251104	17.07	17.14	16.75	17.07	190821	17.07
MPB.US	Mid Penn Bancorp Inc	20251104	28.47	28.84	28.25	28.8	96900	28.3987	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20251104	966.12	976.91	953.09	957.87	866121	956.2527	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251104	4.46	4.515	4.395	4.46	3804000	4.46
MRAI.US	Marpai Inc. Class A Common Stock	20251104	1.37	1.43	1.37	1.42	23100	1.42	up	up	correct
MRAM.US	Everspin Technologies Inc	20251104	10.24	10.34	9.85	9.85	292909	9.85	down	down	correct
MRBK.US	Meridian Corporation	20251104	14.73	14.99	14.56	14.77	48792	14.5439	up	up	correct
MRCC.US	Monroe Capital Corporation	20251104	7.04	7.04	6.86	7	47138	6.8062	down	down	correct
MRCY.US	Mercury Systems Inc	20251104	76.03	76.89	74.555	75.71	856120	75.71	down	up	incorrect
MREO.US	Mereo BioPharma Group plc	20251104	1.83	1.88	1.78	1.78	1319372	1.78	down	up	incorrect
MRKR.US	Marker Therapeutics Inc	20251104	0.95	0.9562	0.87	0.9021	250353	0.9021	down	up	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20251104	1.9	2.04	1.88	1.98	128593	1.98	up	up	correct
MRNA.US	Moderna Inc	20251104	24.725	25.15	23.71	23.75	12491400	23.75	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20251104	9.15	9.15	8	8.16	62019	8.16	down	down	correct
MRTN.US	Marten Transport Ltd	20251104	10.08	10.16	9.93	10.03	607444	9.9791	down	down	correct
MRUS.US	Merus N.V	20251104	94.78	95.08	94.76	95.04	626572	95.04	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251104	2.89	2.955	2.86	2.87	1594649	2.87	down	down	correct
MRVL.US	Marvell Technology Inc	20251104	87.76	90.84	87.22	87.59	13629980	87.527	down	down	correct
MS.US	PO	20251104	18.05	18.15	17.98	18.02	106681	17.7517	down	up	incorrect
MSBI.US	Midland States Bancorp Inc	20251104	15.99	16.355	15.865	16.17	269475	15.6289	up	down	incorrect
MSEX.US	Middlesex Water Company	20251104	50.52	55.07	50	54.88	421747	54.1494	up	down	incorrect
MSFT.US	Microsoft Corporation	20251104	511.76	515.55	507.84	514.33	20958660	512.2001	up	up	correct
MSGM.US	Motorsport Games Inc	20251104	2.4	2.4	2.3	2.39	5900	2.39	down	up	incorrect
MSTR.US	MicroStrategy Incorporated	20251104	255.01	258.21	245.87	246.99	15208833	246.99	down	up	incorrect
MSVB.US	Mid	20251104	17.45	17.45	17.45	17.45	0	17.45
MTC.US	Mmtec Inc	20251104	0.41	0.437	0.251	0.304	1368700	0.304	down	down	correct
MTCH.US	Match Group Inc	20251104	32.27	32.515	31.29	31.55	9010700	31.3653	down	down	correct
MTEX.US	Mannatech Incorporated	20251104	8.9	9.5	8.6301	8.95	48603	8.95	up	up	correct
MTLS.US	Materialise NV	20251104	6.44	6.57	6.29	6.39	216612	6.39	down	down	correct
MTRX.US	Matrix Service Company	20251104	15.1	15.41	14.97	15.27	194602	15.27	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251104	146.14	148.069	144.06	144.13	1034649	144.13	down	down	correct
MU.US	Micron Technology Inc	20251104	222.14	228.67	217.4	218.03	23696200	217.942	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251104	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251104	25.9	26.22	25.715	26	32690	25.6802	up	up	correct
MVIS.US	MicroVision Inc	20251104	1.12	1.15	1.05	1.06	5919300	1.06	down	down	correct
MVST.US	Microvast Holdings Inc	20251104	5.1	5.2975	4.96	4.98	5838211	4.98	down	down	correct
MVSTW.US	Microvast Holdings Inc	20251104	0.411	0.43	0.33	0.33	145367	0.33	down	down	correct
MXCT.US	MaxCyte Inc.	20251104	1.59	1.63	1.57	1.61	600910	1.61	up	up	correct
MYFW.US	First Western Financial Inc	20251104	23.2532	23.2532	22.855	23.2	9639	23.2	down	down	correct
MYGN.US	Myriad Genetics Inc	20251104	7.42	7.59	6.2	6.46	2698381	6.46	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251104	1.45	1.4565	1.38	1.39	59507	1.39	down	down	correct
MYPS.US	Playstudios Inc	20251104	0.816	0.8241	0.79	0.8233	590821	0.8233	up	up	correct
MYPSW.US	MYPSW	20251104	0.017	0.017	0.017	0.017	0	0.017
MYRG.US	MYR Group Inc	20251104	223.2	235.68	220	230.14	310300	230.14	up	up	correct
MYSZ.US	My Size Inc	20251104	1.169	1.169	1.12	1.12	33700	1.12	down	down	correct
NAII.US	Natural Alternatives International Inc	20251104	2.7027	2.9143	2.7027	2.73	33330	2.73	up	up	correct
NAOV.US	NanoVibronix Inc	20251104	4.8	4.94	4.65	4.75	16924	4.75	down	down	correct
NATH.US	Nathan's Famous Inc	20251104	107.63	108.01	106.22	106.95	32200	105.8725	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20251104	13.63	13.86	13.5	13.75	117300	13.75	up	down	incorrect
NAUT.US	Nautilus Biotechnology Inc	20251104	1.66	1.83	1.5	1.59	1082304	1.59	down	up	incorrect
NAVI.US	Navient Corporation	20251104	12.17	12.18	11.87	12	664426	11.6244	down	up	incorrect
NBIX.US	Neurocrine Biosciences Inc	20251104	142.35	143.87	140.82	143.19	744569	143.19	up	up	correct
NBN.US	Northeast Bank	20251104	87.01	87.35	85.01	85.2	59524	85.183	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20251104	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251104	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251104	40.64	40.93	40.37	40.73	310014	40.0169	up	up	correct
NBTX.US	Nanobiotix S.A	20251104	18.77	20.2605	18.5801	19.33	146599	19.33	up	up	correct
NCMI.US	National CineMedia Inc	20251104	4.4	4.434	4.165	4.3	1012971	4.2671	down	up	incorrect
NCNA.US	NuCana plc	20251104	3.75	3.92	3.61	3.63	90000	3.63	down	up	incorrect
NCNO.US	nCino Inc	20251104	26.52	26.52	25.32	25.405	1271900	25.405	down	up	incorrect
NCSM.US	NCS Multistage Holdings Inc	20251104	41.32	41.32	39.2001	40.8	8605	40.8	down	up	incorrect
NCTY.US	The9 Limited	20251104	8.6	9.01	8.1	8.11	55600	8.11	down	down	correct
NDAQ.US	Nasdaq Inc	20251104	86.28	86.5499	85.53	85.87	1756912	85.6132	down	down	correct
NDLS.US	Noodles & Company	20251104	0.6694	0.6953	0.6588	0.6835	20227	5.468	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20251104	5	5.1	4.955	4.99	12200	4.99	down	up	incorrect
NDSN.US	Nordson Corporation	20251104	227.53	230.925	227.53	230.32	282748	229.521	up	down	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251104	19.93	20.19	19.8	20.04	42545	19.864	up	up	correct
NEGG.US	Newegg Commerce Inc	20251104	80.2	82.92	69.43	77.77	713700	77.77	down	down	correct
NEO.US	NeoGenomics Inc	20251104	9.6	10.28	9.6	10.1	3064300	10.1	up	up	correct
NEOG.US	Neogen Corporation	20251104	6.31	6.32	5.99	6.04	2401390	6.04	down	down	correct
NEON.US	Neonode Inc	20251104	2.8	2.85	2.73	2.82	443000	2.82	up	up	correct
NEPH.US	Nephros Inc	20251104	5.27	5.73	5.091	5.2	35848	5.2	down	down	correct
NERV.US	Minerva Neurosciences Inc	20251104	3.78	3.83	3.6	3.67	77000	3.67	down	down	correct
NESR.US	National Energy Services Reunited Corp	20251104	12.2	12.573	11.842	12.31	1197300	12.31	up	up	correct
NEWT.US	Newtek Business Services Corp	20251104	10.27	10.6899	10.26	10.49	240666	10.327	up	down	incorrect
NEXI.US	NexImmune Inc	20251104	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20251104	5.79	6.055	5.68	5.975	2778538	5.975	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251104	10.07	10.21	10.01	10.16	249607	9.9341	up	up	correct
NFE.US	New Fortress Energy Inc	20251104	1.545	1.69	1.29	1.35	82607234	1.35	down	down	correct
NFLX.US	Netflix Inc	20251104	1099.99	1104.6	1086.68	1092.96	38717800	109.296	down	down	correct
NHTC.US	Natural Health Trends Corp	20251104	4.4	4.4	4.35	4.38	21500	4.0414	down	down	correct
NICE.US	NICE Ltd	20251104	133.7	133.7	128.89	129.87	744452	129.87	down	down	correct
NICHX.US	NICHX	20251104	26.6	26.6	26.6	26.6	0	26.0016
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251104	3.98	4.02	3.91	3.91	16207	3.91	down	down	correct
NIU.US	Niu Technologies	20251104	4	4.04	3.86	3.865	483290	3.865	down	down	correct
NKSH.US	National Bankshares Inc	20251104	28.94	29.69	28.93	28.97	10860	28.2255	up	down	incorrect
NKTR.US	Nektar Therapeutics	20251104	57.11	58.51	55.69	56.02	718908	56.02	down	up	incorrect
NKTX.US	Nkarta Inc	20251104	2.01	2.055	1.96	1.97	876519	1.97	down	up	incorrect
NMFC.US	New Mountain Finance Corporation	20251104	9.5	9.7355	9.5	9.63	1337371	9.3083	up	up	correct
NMIH.US	NMI Holdings Inc	20251104	36.8	37.54	36.62	37.52	502833	37.52	up	up	correct
NMRD.US	Nemaura Medical Inc	20251104	0.0002	0.0002	0.0002	0.0002	500	0.0002
NMRK.US	Newmark Group Inc	20251104	17.45	17.751	17.35	17.61	1504827	17.5778	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251104	0.72	0.757	0.7	0.7228	272914	0.7228	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20251104	4.91	4.91	4.33	4.49	33845	4.49	down	down	correct
NNBR.US	NN Inc	20251104	1.78	1.89	1.76	1.8	173197	1.8	up	up	correct
NNDM.US	Nano Dimension Ltd	20251104	1.63	1.66	1.57	1.59	3051300	1.59	down	down	correct
NNOX.US	Nano	20251104	3.31	3.4	3.23	3.25	1036734	3.25	down	down	correct
NODK.US	NI Holdings Inc	20251104	13.11	13.22	13.11	13.15	7954	13.15	up	up	correct
NOTV.US	Inotiv Inc	20251104	1.18	1.2474	1.12	1.14	399107	1.14	down	down	correct
NOVT.US	Novanta Inc	20251104	130.39	135.71	125	129.33	695350	129.33	down	up	incorrect
NPCE.US	NeuroPace Inc	20251104	9.34	9.555	9.23	9.4	296458	9.4	up	down	incorrect
NRC.US	National Research Corporation	20251104	13.17	14.18	13.14	13.78	172659	13.6628	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251104	11.84	12.225	11.72	11.99	660601	11.99	up	up	correct
NRIM.US	Northrim BanCorp Inc	20251104	21.9	22.44	21.88	22.26	114691	21.9845	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20251104	12.3	12.53	12.16	12.26	1140500	12.26	down	down	correct
NRXP.US	NRx Pharmaceuticals Inc	20251104	2.82	2.8772	2.73	2.74	445464	2.74	down	down	correct
NSIT.US	Insight Enterprises Inc	20251104	97.65	97.895	94.035	94.98	436481	94.98	down	down	correct
NSPR.US	InspireMD Inc	20251104	2.4	2.4	2.05	2.13	139100	2.13	down	down	correct
NSSC.US	Napco Security Technologies Inc	20251104	42.17	42.22	40.2	41.35	574596	41.2156	down	up	incorrect
NSYS.US	Nortech Systems Incorporated	20251104	9.68	9.68	9.68	9.68	500	9.68
NTAP.US	NetApp Inc	20251104	114.38	115.555	113.01	113.34	2002231	112.7897	down	down	correct
NTCT.US	NetScout Systems Inc	20251104	27.32	27.52	26.84	26.92	443274	26.92	down	down	correct
NTES.US	NetEase Inc	20251104	139.26	139.8	137.87	138.39	488200	137.8255	down	down	correct
NTGR.US	NETGEAR Inc	20251104	30.21	30.765	29.61	29.77	550099	29.77	down	down	correct
NTIC.US	Northern Technologies International Corporation	20251104	7.65	8.31	7.65	8.22	23268	8.211	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20251104	12.595	13.11	12.19	12.2	5743233	12.2	down	down	correct
NTNX.US	Nutanix Inc	20251104	70.08	70.79	69.501	70.07	1447881	70.07	down	down	correct
NTRA.US	Natera Inc	20251104	196.45	203.225	195.6214	196.45	1849001	196.45
NTRB.US	Nutriband Inc. Common Stock	20251104	6.1	6.31	5.6934	5.78	42468	5.78	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20251104	2.61	2.61	2.61	2.61	0	2.61
NTRS.US	Northern Trust Corporation	20251104	126.71	129.3	126.25	127.54	924200	126.0673	up	up	correct
NTRSO.US	Northern Trust Corporation	20251104	19.76	19.82	19.69	19.78	29100	19.483	up	up	correct
NTWK.US	NetSol Technologies Inc	20251104	4.05	4.2099	4.03	4.11	38004	4.11	up	down	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20251104	91.67	93.61	90.5	91.02	474533	91.02	down	down	correct
NUWE.US	Nuwellis Inc	20251104	2.74	2.77	2.6	2.69	60300	2.69	down	down	correct
NVAX.US	Novavax Inc	20251104	7.69	7.86	7.5	7.51	4779500	7.51	down	down	correct
NVCR.US	NovoCure Limited	20251104	12.04	12.2143	11.86	12	1615998	12	down	down	correct
NVDA.US	NVIDIA Corporation	20251104	203	203.9699	197.93	198.69	188919297	198.6789	down	down	correct
NVEC.US	NVE Corporation	20251104	66.49	67.31	65.62	65.68	25700	64.7068	down	down	correct
NVFY.US	Nova LifeStyle Inc	20251104	5.61	5.75	5.55	5.57	546752	5.57	down	up	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20251104	334.02	342.73	326.94	327.26	407262	327.26	down	up	incorrect
NVNO.US	enVVeno Medical Corp	20251104	0.681	0.71	0.632	0.65	4789	22.75	down	up	incorrect
NVOS.US	Novo Integrated Sciences Inc	20251104	0.005	0.005	0.005	0.005	926	0.005
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251104	10.26	11.58	10.21	10.46	37670600	10.46	up	up	correct
NVVE.US	Nuvve Holding Corp	20251104	0.22	0.239	0.205	0.21	32730	8.4	down	up	incorrect
NVVEW.US	Nuvve Holding Corp	20251104	0.0171	0.0173	0.0167	0.0173	1000	0.0173	up	down	incorrect
NWBI.US	Northwest Bancshares Inc	20251104	11.83	11.83	11.66	11.77	883761	11.4014	down	up	incorrect
NWE.US	NorthWestern Corporation	20251104	60.23	60.94	59.8525	60.85	298332	60.258	up	down	incorrect
NWFL.US	Norwood Financial Corp	20251104	26.3	26.75	26.11	26.3	17413	26.0017
NWL.US	Newell Brands Inc	20251104	3.16	3.29	3.07	3.14	16364800	3.0318	down	down	correct
NWPX.US	Northwest Pipe Company	20251104	63.03	63.82	61.1	63.68	138252	63.68	up	up	correct
NWS.US	News Corporation	20251104	30.08	30.28	29.06	29.07	1945600	29.07	down	down	correct
NWSA.US	News Corporation	20251104	26.04	26.26	25.765	25.8	4190897	25.8	down	down	correct
NXPI.US	NXP Semiconductors N.V	20251104	208.47	209.96	203.93	204.42	2904800	203.5111	down	down	correct
NXST.US	Nexstar Media Group Inc	20251104	194.75	198.8	190	198.39	392234	194.8957	up	up	correct
NXTC.US	NextCure Inc	20251104	11	11.21	9.64	9.64	35600	9.64	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20251104	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMTL.US	New York Mortgage Trust Inc Preferred	20251104	22.19	22.24	22.19	22.24	1938	22.24	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20251104	5.06	5.14	4.99	5.07	26787	5.07	up	up	correct
OBLG.US	Oblong Inc	20251104	2.86	2.89	2.57	2.58	86100	2.58	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251104	24.81	25.2	24.62	25.1	40000	24.7987	up	up	correct
OCC.US	Optical Cable Corporation	20251104	8.42	8.68	7.56	7.83	80100	7.83	down	down	correct
OCCI.US	OFS Credit Company Inc	20251104	4.68	4.74	4.55	4.59	586400	4.1576	down	down	correct
OCCIO.US	OFS Credit Company Inc	20251104	24.98	25.05	24.95	25.05	1200	24.5415	up	up	correct
OCFC.US	OceanFirst Financial Corp	20251104	17.96	18.065	17.78	17.84	377199	17.6497	down	up	incorrect
OCG.US	Oriental Culture Holding LTD	20251104	2.844	2.844	2.844	2.844	1	608.3
OCGN.US	Ocugen Inc	20251104	1.5	1.525	1.42	1.43	3463500	1.43	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20251104	13.8	13.81	13.61	13.7	702671	13.2968	down	up	incorrect
OCUL.US	Ocular Therapeutix Inc	20251104	11.2	11.355	10.4	10.9	3318858	10.9	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20251104	136.75	141.96	135.21	141.36	2588100	140.8834	up	up	correct
ODP.US	The ODP Corporation	20251104	27.84	27.87	27.8	27.8	775600	27.8	down	down	correct
OESX.US	Orion Energy Systems Inc	20251104	9.19	9.21	8.76	9.02	8811	9.02	down	down	correct
OFIX.US	Orthofix Medical Inc	20251104	16.47	16.99	14.65	14.87	560753	14.87	down	down	correct
OFLX.US	Omega Flex Inc	20251104	27.29	27.55	26.49	27.05	54700	26.7433	down	down	correct
OFS.US	OFS Capital Corporation	20251104	5.3	5.42	5.1	5.11	127293	4.9387	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251104	23.49	23.49	23.49	23.49	400000	23.1882
OGI.US	OrganiGram Holdings Inc	20251104	1.54	1.6	1.51	1.53	613800	1.53	down	up	incorrect
OKTA.US	Okta Inc	20251104	88.96	90.26	86.84	86.97	1670414	86.97	down	down	correct
OLB.US	The OLB Group Inc	20251104	1.13	1.13	1.04	1.04	54489	1.04	down	down	correct
OLED.US	Universal Display Corporation	20251104	141.83	144.98	141.48	142.09	451619	141.547	up	down	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251104	122.58	124.4483	121.755	123.99	1381975	123.99	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20251104	8.26	8.85	8.05	8.2	1214600	8.2	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251104	1.04	1.05	1.02	1.02	500232	1.02	down	down	correct
OM.US	Outset Medical Inc	20251104	12.88	12.965	12.42	12.77	166100	12.77	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251104	95.6901	100.41	95.6901	99.28	61910	91.4955	up	up	correct
OMCL.US	Omnicell Inc	20251104	33.32	34.7	33.075	34.5	375309	34.5	up	up	correct
OMER.US	Omeros Corporation	20251104	7.06	7.24	6.71	6.73	1474343	6.73	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20251104	1.85	1.9399	1.775	1.79	2309308	1.79	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20251104	0.22	0.26	0.1803	0.245	79832	0.245	up	up	correct
ON.US	ON Semiconductor Corporation	20251104	50.295	51.17	47.87	48.28	12690160	48.28	down	up	incorrect
ONB.US	Old National Bancorp	20251104	20.35	20.58	20.16	20.45	2862800	20.1971	up	down	incorrect
ONCY.US	Oncolytics Biotech Inc	20251104	1.11	1.1258	0.92	0.9649	2968509	0.9649	down	down	correct
ONDS.US	Ondas Holdings Inc	20251104	5.78	6.57	5.77	5.96	94632800	5.96	up	up	correct
ONEW.US	OneWater Marine Inc	20251104	15.4	15.69	14.91	15.29	102934	15.29	down	down	correct
OPBK.US	OP Bancorp	20251104	13.25	13.3928	13.22	13.29	29562	13.0626	up	up	correct
OPCH.US	Option Care Health Inc	20251104	26.49	28.12	26.48	27.03	3195326	27.03	up	up	correct
OPEN.US	Opendoor Technologies Inc	20251104	7.245	7.38	6.86	6.92	94284500	6.92	down	down	correct
OPGN.US	OpGen Inc	20251104	3	3.59	2.64	2.64	8091	2.64	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20251104	4.1	4.1	4.01	4.03	18300	4.03	down	down	correct
OPINL.US	Office Properties Income Trust	20251104	2.8	2.8	2.25	2.36	55500	2.36	down	down	correct
OPK.US	OPKO Health Inc	20251104	1.37	1.43	1.37	1.39	2716014	1.39	up	up	correct
OPRA.US	Opera Limited	20251104	14.15	14.26	13.6	13.61	1222496	13.2386	down	down	correct
OPRT.US	Oportun Financial Corporation	20251104	5.24	5.37	5.12	5.13	988351	5.13	down	down	correct
OPRX.US	OptimizeRx Corporation	20251104	18.9	19.43	18.24	18.78	398300	18.78	down	down	correct
ORGN.US	Origin Materials Inc	20251104	0.554	0.5599	0.5158	0.5224	1242290	0.5224	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20251104	0.0207	0.0248	0.0184	0.0184	11118	0.0184	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20251104	3.99	4.07	3.84	3.88	367583	3.88	down	down	correct
ORGS.US	Orgenesis Inc	20251104	0.15	0.8	0.15	0.8	217	0.8	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20251104	12.3	12.71	12.16	12.3	1727235	12.3
ORLY.US	O'Reilly Automotive Inc	20251104	92.06	93.91	91.65	93.83	6563900	93.83	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251104	2.35	2.4	2.265	2.28	242383	2.1255	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20251104	33.34	33.72	33.15	33.44	140818	32.9167	up	up	correct
OSBC.US	Old Second Bancorp Inc	20251104	17.89	18.2	17.74	18.09	408502	18.0266	up	up	correct
OSIS.US	OSI Systems Inc	20251104	274.92	282.96	271.465	277.54	173873	277.54	up	up	correct
OSPN.US	OneSpan Inc	20251104	12.08	12.175	11.619	11.97	959838	11.8555	down	down	correct
OSS.US	One Stop Systems Inc	20251104	5	5.04	4.68	4.72	541019	4.72	down	down	correct
OSUR.US	OraSure Technologies Inc	20251104	2.65	2.72	2.555	2.57	500452	2.57	down	up	incorrect
OSW.US	OneSpaWorld Holdings Limited	20251104	22.83	23.1	22.41	22.525	934831	22.4689	down	up	incorrect
OTEX.US	Open Text Corporation	20251104	37.68	37.93	37.16	37.19	692800	36.4941	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20251104	1.27	1.3	1.21	1.21	629822	1.21	down	down	correct
OTLY.US	Oatly Group AB	20251104	14.43	15	14.43	14.57	59165	14.57	up	up	correct
OTRKP.US	Ontrak Inc	20251104	0	0	0	0	0	0
OTTR.US	Otter Tail Corporation	20251104	77.02	82.265	74.15	82	539162	80.9521	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20251104	35.07	36.54	35.07	35.91	8729	35.7107	up	up	correct
OVID.US	Ovid Therapeutics Inc	20251104	1.35	1.35	1.275	1.33	1366098	1.33	down	down	correct
OVLY.US	Oak Valley Bancorp	20251104	27.94	27.94	27.45	27.45	7374	27.1278	down	down	correct
OWSCX.US	OWSCX	20251104	19.45	19.45	19.45	19.45	0	19.0037
OXBR.US	Oxbridge Re Holdings Limited	20251104	1.56	1.5607	1.45	1.47	5242	1.47	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20251104	15.24	15.34	15.05	15.21	1110200	13.4674	down	up	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251104	23.9	24.105	23.875	23.939	3200	23.5208	up	down	incorrect
OXLCP.US	Oxford Lane Capital Corp	20251104	24.54	24.54	24.53	24.54	10300	24.0259
OXSQ.US	Oxford Square Capital Corp	20251104	1.91	1.93	1.8613	1.88	528504	1.7468	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251104	24.19	24.19	24.19	24.19	0	23.8473
OZK.US	Bank OZK	20251104	44.51	44.855	43.78	44.7	1307315	44.2714	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20251104	16.77	16.93	16.72	16.84	15100	16.5494	up	up	correct
PAA.US	Plains All American Pipeline L.P	20251104	16.16	16.53	16.15	16.43	3087895	16.0816	up	up	correct
PAAS.US	Pan American Silver Corp	20251104	33.7	34.07	33.08	33.2	4404600	32.9868	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20251104	2.18	2.21	1.985	2	11540890	2	down	down	correct
PAGP.US	Plains GP Holdings L.P	20251104	17.07	17.385	16.95	17.34	1460692	16.9923	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20251104	42.07	43.865	41.8	42.11	443375	41.8996	up	up	correct
PALI.US	Palisade Bio Inc	20251104	1.91	1.97	1.8	1.84	2226200	1.84	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251104	4.79	4.815	4.705	4.73	122227	4.671	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20251104	215.72	218	212.35	214.52	6361809	214.52	down	down	correct
PASG.US	Passage Bio Inc	20251104	7.1	7.1	6.56	6.64	30900	6.64	down	down	correct
PATK.US	Patrick Industries Inc	20251104	102.42	105.09	100.16	104.92	442000	104.1056	up	up	correct
PAVM.US	PAVmed Inc	20251104	0.3958	0.4	0.37	0.3762	14561	11.286	down	down	correct
PAX.US	Patria Investments Limited	20251104	15.45	16.24	15.01	15.02	1902100	14.7094	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20251104	5.72	5.87	5.675	5.79	3168463	5.79	up	up	correct
PAYS.US	PaySign Inc	20251104	5.15	5.17	5.055	5.1	350225	5.1	down	down	correct
PAYX.US	Paychex Inc	20251104	116.17	116.405	113.15	115.14	3262739	112.8642	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251104	19.52	19.52	19.52	19.52	0	19.52
PBFS.US	Pioneer Bancorp Inc	20251104	13.13	13.17	13.0101	13.13	8071	13.13
PBLA.US	Panbela Therapeutics Inc	20251104	0.02	0.02	0.02	0.02	0	0.02
PBYI.US	Puma Biotechnology Inc	20251104	5.03	5.1	4.86	4.9	558730	4.9	down	down	correct
PCAR.US	PACCAR Inc	20251104	96.77	97.68	96.22	96.92	3000900	95.1363	up	up	correct
PCB.US	PCB Bancorp	20251104	21.55	22.04	21.26	21.57	29400	21.1641	up	up	correct
PCH.US	PotlatchDeltic Corporation	20251104	38.7	39.26	37.88	38.95	1395900	38.5149	up	up	correct
PCRX.US	Pacira BioSciences Inc	20251104	21.78	22.61	21.2	22.44	1032399	22.44	up	down	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20251104	0.352	0.372	0.32	0.346	164920	8.65	down	down	correct
PCT.US	PureCycle Technologies Inc	20251104	10.48	10.63	9.91	10.12	7419587	10.12	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20251104	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251104	2	2.05	1.7	1.91	39757	1.91	down	down	correct
PCTY.US	Paylocity Holding Corporation	20251104	142.31	142.8775	137.66	139.33	895758	139.33	down	down	correct
PCVX.US	Vaxcyte Inc	20251104	42.27	43.2164	40.79	41.35	1907880	41.35	down	down	correct
PCYO.US	Pure Cycle Corporation	20251104	10.99	11.1	10.99	11.04	56766	11.04	up	up	correct
PDD.US	Pinduoduo Inc	20251104	132.92	133.96	131.7	133.84	6291200	133.84	up	up	correct
PDEX.US	Pro	20251104	35.12	36.89	33.69	33.74	42544	33.74	down	down	correct
PDFS.US	PDF Solutions Inc	20251104	28.51	29.075	27.92	27.93	320201	27.93	down	down	correct
PDLB.US	PDL Community Bancorp	20251104	14.02	14.1725	14.01	14.02	39818	14.02
PDSB.US	PDS Biotechnology Corporation	20251104	0.93	0.9398	0.8657	0.8885	482555	0.8885	down	down	correct
PDSKX.US	PDSKX	20251104	26.96	26.96	26.96	26.96	0	26.7108
PDSRX.US	PDSRX	20251104	26.75	26.75	26.75	26.75	0	26.5027
PDSYX.US	PDSYX	20251104	27.33	27.33	27.33	27.33	0	27.0809
PEB.US	PH	20251104	17.2	17.26	17.16	17.26	1620	16.9188	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251104	29.68	29.68	29.02	29.02	5457	28.5499	down	down	correct
PEBO.US	Peoples Bancorp Inc	20251104	28.35	28.53	28.0109	28.41	188065	28.0518	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251104	33.98	34.09	33.75	34.04	922852	33.6286	up	up	correct
PEGA.US	Pegasystems Inc	20251104	62.14	62.61	60.92	61.04	1044237	61.0093	down	down	correct
PENN.US	Penn National Gaming Inc	20251104	16.36	16.36	15.98	16.18	2309426	16.18	down	down	correct
PEP.US	PepsiCo Inc	20251104	144.7	144.93	142.06	142.9	8302900	140.2627	down	down	correct
PERI.US	Perion Network Ltd	20251104	9.1	9.19	9.03	9.19	229017	9.19	up	up	correct
PESI.US	Perma	20251104	12.51	13.325	12.5	12.97	225931	12.97	up	up	correct
PETS.US	PetMed Express Inc	20251104	2.45	2.49	2.42	2.47	120178	2.47	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20251104	1.25	1.32	1.2	1.29	27410	1.29	up	up	correct
PETZ.US	TDH Holdings Inc	20251104	1.04	1.065	1.04	1.06	5334	1.06	up	up	correct
PFALX.US	PFALX	20251104	7.19	7.19	7.19	7.19	0	6.8965
PFBC.US	Preferred Bank	20251104	90.7	91.46	90.05	90.92	61800	90.1632	up	down	incorrect
PFFLX.US	PFFLX	20251104	7.19	7.19	7.19	7.19	0	6.9023
PFG.US	Principal Financial Group Inc	20251104	82.65	82.705	81.65	82.06	1406704	81.2912	down	down	correct
PFIS.US	Peoples Financial Services Corp	20251104	44.66	45.82	44.26	44.97	30405	43.9148	up	up	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20251104	9.14	9.21	9.1	9.14	731800	8.7404
PFX.US	Phenixfin Corporation	20251104	42.12	43.1751	42.12	43.1751	790	43.1751	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251104	23.731	23.736	23.731	23.736	800	23.4093	up	up	correct
PGC.US	Peapack	20251104	24.88	25.24	24.71	24.76	92572	24.6758	down	up	incorrect
PGEN.US	Precigen Inc	20251104	4.02	4.15	3.86	3.88	2400400	3.88	down	down	correct
PGNY.US	Progyny Inc	20251104	18.28	18.84	18.03	18.57	1332800	18.57	up	up	correct
PHAR.US	Pharming Group NV	20251104	13	13.1614	13	13.1614	1655	13.1614	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251104	13.61	14.22	13.25	13.49	1064723	13.49	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20251104	1.77	1.8	1.6	1.63	2322231	1.63	down	up	incorrect
PHUN.US	Phunware Inc	20251104	2.43	2.465	2.275	2.3	345000	2.3	down	up	incorrect
PHVS.US	Pharvaris N.V	20251104	22.27	22.52	21.585	21.64	177533	21.64	down	up	incorrect
PI.US	Impinj Inc	20251104	184.42	184.42	175.36	175.55	485400	175.55	down	down	correct
PIIVX.US	PIIVX	20251104	44.03	44.03	44.03	44.03	0	44.03
PINC.US	Premier Inc	20251104	28.13	28.17	28.12	28.15	1185667	28.15	up	up	correct
PKBK.US	Parke Bancorp Inc	20251104	21.5	21.8	21.42	21.49	12552	21.3355	down	down	correct
PKOH.US	Park	20251104	20.7819	20.7819	19.62	19.91	29255	19.6879	down	down	correct
PLAB.US	Photronics Inc	20251104	23.52	23.905	22.61	22.62	684109	22.62	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251104	14.39	14.48	14.05	14.17	1225591	14.17	down	down	correct
PLBC.US	Plumas Bancorp	20251104	40.94	40.94	40.85	40.86	9200	40.6022	down	down	correct
PLBY.US	PLBY Group Inc	20251104	1.3	1.32	1.28	1.3	186875	1.3
PLCE.US	The Children's Place Inc	20251104	6.93	7.6	6.8	6.83	714368	6.83	down	down	correct
PLMR.US	Palomar Holdings Inc	20251104	113.61	116.12	113.315	115.53	196300	115.53	up	up	correct
PLPC.US	Preformed Line Products Company	20251104	208.56	215.69	207	210.94	89564	210.731	up	down	incorrect
PLRX.US	Pliant Therapeutics Inc	20251104	1.62	1.665	1.58	1.61	442704	1.61	down	up	incorrect
PLSE.US	Pulse Biosciences Inc	20251104	16.5	16.77	15.8	16.06	127552	16.06	down	up	incorrect
PLTK.US	Playtika Holding Corp	20251104	3.66	3.7	3.56	3.65	2422900	3.5603	down	up	incorrect
PLUG.US	Plug Power Inc	20251104	2.605	2.8	2.51	2.52	99955617	2.52	down	up	incorrect
PLUS.US	ePlus inc	20251104	72.11	73.63	71.75	73.305	165041	72.8714	up	down	incorrect
PLXS.US	Plexus Corp	20251104	141.78	144.05	139	139.49	195924	139.49	down	down	correct
PMAAX.US	PMAAX	20251104	10.18	10.18	10.18	10.18	0	10.0485
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251104	0.9	0.9174	0.88	0.89	34792	0.89	down	down	correct
PMFLX.US	PMFLX	20251104	10.18	10.18	10.18	10.18	0	10.0325
PMT.US	PC	20251104	19.08	19.08	18.9	18.98	15084	18.1582	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20251104	14.75	15.4199	13	13.89	413756	13.89	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20251104	1.38	1.43	1.32	1.34	336078	1.34	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20251104	1.22	1.24	1.17	1.2	296400	1.2	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20251104	85.46	85.97	84.05	85.71	780745	85.0447	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251104	25.08	25.12	25.05	25.073	8511	24.652	down	down	correct
PNNT.US	PennantPark Investment Corporation	20251104	6.51	6.54	6.44	6.49	436700	6.1434	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20251104	132.09	135.69	130.7	133.13	63756	133.13	up	up	correct
PNTG.US	The Pennant Group Inc	20251104	24.96	25.65	24.855	25.28	384413	25.28	up	up	correct
POAI.US	Predictive Oncology Inc	20251104	7.95	7.95	7.01	7.21	41328	7.21	down	down	correct
PODD.US	Insulet Corporation	20251104	319.48	322.86	316.37	320.27	605466	320.27	up	up	correct
POLA.US	Polar Power Inc	20251104	3.75	4.25	3.48	3.7	211165	3.7	down	down	correct
POOL.US	Pool Corporation	20251104	259.37	259.48	254.83	258	840975	256.7041	down	down	correct
POW.US	Powered Brands	20251104	21.36	21.36	20.167	20.358	25300	20.3191	down	down	correct
POWI.US	Power Integrations Inc	20251104	40.2	40.7	38.85	38.96	1075200	38.5457	down	down	correct
POWL.US	Powell Industries Inc	20251104	374.17	394	372.139	380.13	187096	379.6313	up	up	correct
POWW.US	AMMO Inc	20251104	1.55	1.615	1.55	1.6	279171	1.6	up	up	correct
POWWP.US	AMMO Inc	20251104	24.064	24.07	24.064	24.07	500	23.0106	up	up	correct
PPBT.US	Purple Biotech Ltd	20251104	0.811	0.896	0.801	0.858	135650	8.58	up	down	incorrect
PPC.US	Pilgrim's Pride Corporation	20251104	38.26	38.26	37.12	37.25	2294275	37.25	down	up	incorrect
PPIH.US	Perma	20251104	27.52	28.52	26.3364	27.61	61620	27.61	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20251104	4.57	4.57	4.26	4.27	101395	4.27	down	down	correct
PPTA.US	Midas Gold Corp.	20251104	21.8	22.21	21.01	21.31	3691400	21.31	down	down	correct
PRAA.US	PRA Group Inc	20251104	14.29	14.32	12.29	13.04	999760	13.04	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20251104	180.7	186.72	171.74	171.75	668500	171.75	down	down	correct
PRCH.US	Porch Group Inc	20251104	14.78	15.18	14.57	14.61	1491056	14.61	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251104	34.45	35.705	33.97	35.02	2676200	35.02	up	up	correct
PRDO.US	Perdoceo Education Corporation	20251104	31.02	31.51	30.47	31.01	999400	30.7049	down	down	correct
PRFX.US	PainReform Ltd	20251104	1.15	1.15	1.03	1.05	36739	5.25	down	down	correct
PRGS.US	Progress Software Corporation	20251104	42.38	43.44	41.92	42.13	583659	42.13	down	down	correct
PRIM.US	Primoris Services Corporation	20251104	132.3	138.56	123	128.02	2245090	127.9376	down	up	incorrect
PRIVX.US	Sharespost 100 Fund	20251104	43.23	43.23	43.23	43.23	0	43.23
PRLD.US	Prelude Therapeutics Incorporated	20251104	2.12	2.2	1.53	1.76	26527609	1.76	down	up	incorrect
PRLVX.US	PRLVX	20251104	42.4	42.4	42.4	42.4	0	42.4
PROF.US	Profound Medical Corp	20251104	5.93	6.025	5.8	5.89	34366	5.89	down	down	correct
PROV.US	Provident Financial Holdings Inc	20251104	15.53	15.75	15.39	15.39	4724	15.1199	down	down	correct
PRPH.US	ProPhase Labs Inc	20251104	0.323	0.323	0.2884	0.2918	182723	2.918	down	down	correct
PRPL.US	Purple Innovation Inc	20251104	0.8	0.8279	0.7893	0.8072	617786	0.8072	up	up	correct
PRPO.US	Precipio Inc	20251104	20	22.28	19	20.07	8962	20.07	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20251104	2.5	2.65	2.37	2.38	315376	2.38	down	down	correct
PRTA.US	Prothena Corporation plc	20251104	10.4	10.56	10.16	10.26	600351	10.26	down	up	incorrect
PRTC.US	PureTech Health plc	20251104	17.22	17.22	17.1	17.1	700	17.1	down	up	incorrect
PRTG.US	Portage Biotech Inc	20251104	4.7	4.93	4.6034	4.74	59594	4.74	up	down	incorrect
PRTH.US	Priority Technology Holdings Inc	20251104	6.85	6.9027	6.54	6.63	487185	6.63	down	up	incorrect
PRTS.US	CarParts.com Inc	20251104	0.66	0.6699	0.63	0.6302	1075065	0.6302	down	down	correct
PRVA.US	Privia Health Group Inc	20251104	24.7	25.245	24.475	24.69	756452	24.69	down	down	correct
PSA.US	PQ	20251104	16.65	16.65	16.4	16.46	6508	16.2068	down	down	correct
PSEC.US	Prospect Capital Corporation	20251104	2.6	2.61	2.55	2.58	3817218	2.4131	down	down	correct
PSHG.US	Performance Shipping Inc	20251104	2.11	2.11	2.01	2.03	143100	2.03	down	down	correct
PSMT.US	PriceSmart Inc	20251104	117.36	117.585	114.44	117	221259	116.4739	down	down	correct
PSNL.US	Personalis Inc	20251104	8.71	9.195	8.5	8.73	1782992	8.73	up	up	correct
PSTV.US	Plus Therapeutics Inc	20251104	0.51	0.52	0.49	0.51	3878900	0.51
PT.US	Pintec Technology Holdings Limited	20251104	0.99	1.01	0.97	1.01	56600	1.01	up	up	correct
PTC.US	PTC Inc	20251104	195.02	195.36	190.045	192.03	1117155	192.03	down	down	correct
PTCT.US	PTC Therapeutics Inc	20251104	66.88	68.8	66.215	67.72	1341005	67.72	up	up	correct
PTEN.US	Patterson	20251104	6.18	6.25	5.99	6.01	9131000	5.8576	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20251104	75.44	78.01	75.44	76.5	1029019	76.5	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20251104	2.22	2.29	2.14	2.15	32911	2.15	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20251104	4.93	5.42	4.85	4.86	5283361	4.86	down	down	correct
PTON.US	Peloton Interactive Inc	20251104	7.07	7.15	6.955	7.07	11370580	7.07
PTPI.US	Petros Pharmaceuticals Inc	20251104	0.024	0.024	0.021	0.021	543600	0.021	down	down	correct
PUBM.US	PubMatic Inc	20251104	8.14	8.2	7.81	7.87	591430	7.87	down	down	correct
PUCK.US	Goal Acquisitions Corp	20251104	12.825	12.825	12.825	12.825	0	12.825
PUCKU.US	Goal Acquisitions Corp	20251104	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251104	4.85	4.9879	4.75	4.77	5251	4.77	down	down	correct
PVBC.US	Provident Bancorp Inc	20251104	12.64	12.7	12.6	12.66	457192	12.66	up	up	correct
PWP.US	Perella Weinberg Partners	20251104	18.66	18.83	18.1	18.7	1009506	18.5693	up	up	correct
PXLW.US	Pixelworks Inc	20251104	6.16	6.34	6.04	6.16	130800	6.16
PXS.US	Pyxis Tankers Inc	20251104	2.7001	2.7001	2.64	2.68	12997	2.68	down	down	correct
PYPD.US	PolyPid Ltd	20251104	3.83	3.885	3.8	3.84	144700	3.84	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20251104	67.23	67.2893	65.95	66.08	19711801	65.7286	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20251104	3.84	4.1691	3.6	3.9	1236366	3.9	up	down	incorrect
PZZA.US	Papa John's International Inc	20251104	47.26	52.02	38.25	43.47	12264550	42.4133	down	down	correct
QCOM.US	QUALCOMM Incorporated	20251104	177.48	179.34	172.29	172.84	12323600	170.8643	down	up	incorrect
QCRH.US	QCR Holdings Inc	20251104	74.81	76.54	74.075	76.09	93475	76.0365	up	up	correct
QDEL.US	Quidel Corporation	20251104	27.34	27.98	26.79	27.13	1289928	27.13	down	down	correct
QFIN.US	360 DigiTech Inc	20251104	22.48	22.765	21.12	22.19	2434479	22.19	down	down	correct
QH.US	Quhuo Limited	20251104	0.8	0.82	0.735	0.771	558100	0.771	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251104	2.3	2.33	2.22	2.3	147200	2.3
QLGN.US	Qualigen Therapeutics Inc	20251104	2.81	2.81	2.495	2.52	447702	2.52	down	down	correct
QLYS.US	Qualys Inc	20251104	124.14	125.4	121.008	121.21	507659	121.21	down	down	correct
QMCO.US	Quantum Corporation	20251104	8.92	9.18	8.45	8.49	744600	8.49	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251104	10.15	10.5	9.8	9.86	29000	9.86	down	down	correct
QNST.US	QuinStreet Inc	20251104	14.94	15.44	14.82	15.04	688299	15.04	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251104	28.15	28.2	27.92	27.98	59400	27.4202	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20251104	1.4	1.45	1.372	1.4	90378	1.4
QRVO.US	Qorvo Inc	20251104	91.14	92.5515	87.23	87.54	3909444	87.54	down	down	correct
QSI.US	Quantum	20251104	1.86	1.95	1.82	1.84	7175500	1.84	down	down	correct
QSIAW.US	Quantum	20251104	0.36	0.37	0.32	0.32	13463	0.32	down	down	correct
QTRX.US	Quanterix Corporation	20251104	5.17	5.365	5.16	5.21	455160	5.21	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20251104	14.775	15.09	13.71	13.71	25081609	13.71	down	down	correct
QUIK.US	QuickLogic Corporation	20251104	7.13	7.61	6.9601	7.6	473032	7.6	up	down	incorrect
QURE.US	uniQure N.V	20251104	30.81	32.49	28.5	30.44	8600546	30.44	down	down	correct
RAIL.US	FreightCar America Inc	20251104	8.5	8.595	8.17	8.31	135288	8.31	down	down	correct
RAIN.US	Rain Therapeutics Inc	20251104	5.5	5.5	5.07	5.1	1100	5.1	down	up	incorrect
RAND.US	Rand Capital Corporation	20251104	13.61	13.81	13.61	13.81	2770	13.1195	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251104	2.08	2.6	2.06	2.38	26733600	2.38	up	down	incorrect
RAPT.US	RAPT Therapeutics Inc	20251104	28.55	29.605	28.17	28.5	327900	28.5	down	up	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20251104	32.97	33.5	32.41	32.46	1524778	32.46	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20251104	2.51	2.56	2.33	2.33	66982	2.33	down	down	correct
RBB.US	RBB Bancorp	20251104	18.95	18.99	18.61	18.7	52555	18.5543	down	down	correct
RBBN.US	Ribbon Communications Inc	20251104	3.32	3.35	3.16	3.17	659100	3.17	down	down	correct
RBCAA.US	Republic Bancorp Inc	20251104	65.01	65.98	64.98	65.31	21668	64.9165	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20251104	4.23	4.23	4.23	4.23	0	4.23
RBKB.US	Rhinebeck Bancorp Inc	20251104	9.89	10.018	9.76	9.77	11426	9.77	down	down	correct
RCAT.US	Red Cat Holdings Inc	20251104	9.79	10.33	9.44	9.48	8222300	9.48	down	up	incorrect
RCEL.US	AVITA Medical Inc	20251104	3.68	3.91	3.6	3.62	131100	3.62	down	up	incorrect
RCILX.US	RCILX	20251104	9.2	9.2	9.2	9.2	0	9.2
RCKT.US	Rocket Pharmaceuticals Inc	20251104	3.49	3.53	3.28	3.29	1691713	3.29	down	up	incorrect
RCKY.US	Rocky Brands Inc	20251104	27.96	28.97	27.96	28.53	132625	28.2871	up	up	correct
RCMT.US	RCM Technologies Inc	20251104	23.03	23.3163	22.78	23.06	18776	23.06	up	up	correct
RCON.US	Recon Technology Ltd	20251104	1.67	1.67	1.45	1.45	77941	1.45	down	down	correct
RDCM.US	RADCOM Ltd	20251104	13.44	13.52	12.81	13.17	48900	13.17	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20251104	1.24	1.6	1.07	1.08	1130495	1.08	down	down	correct
RDI.US	Reading International Inc	20251104	1.375	1.38	1.36	1.36	13013	1.36	down	down	correct
RDIB.US	Reading International Inc	20251104	11.26	11.26	11.26	11.26	1264	11.26
RDNT.US	RadNet Inc	20251104	77.38	79.25	76.645	78.49	673145	78.49	up	up	correct
RDVT.US	Red Violet Inc	20251104	53.52	53.68	51.32	52.18	63202	52.18	down	down	correct
RDWR.US	Radware Ltd	20251104	24.43	24.85	23.6	23.76	125687	23.76	down	down	correct
REAL.US	The RealReal Inc	20251104	11.61	11.8988	11.16	11.19	3402217	11.19	down	up	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20251104	3.66	3.8793	3.6388	3.72	2166716	3.72	up	up	correct
REE.US	REE Automotive Ltd.	20251104	0.9651	0.986	0.9	0.9137	161275	0.9137	down	down	correct
REED.US	Reed's Inc	20251104	12	12	12	12	0	12
REFR.US	Research Frontiers Incorporated	20251104	1.83	1.89	1.75	1.75	63844	1.75	down	down	correct
REG.US	Regency Centers Corporation	20251104	69.3	69.92	68.67	69.12	1699269	68.3498	down	up	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20251104	643.78	646.22	625.14	628	1030900	626.46	down	down	correct
REKR.US	Rekor Systems Inc	20251104	2.37	2.45	2.28	2.31	4091300	2.31	down	down	correct
RELI.US	Reliance Global Group Inc	20251104	0.96	0.96	0.8614	0.8733	656197	0.8733	down	down	correct
RELIW.US	Reliance Global Group Inc	20251104	0.0445	0.0447	0.0344	0.0345	11550	0.0345	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20251104	10.67	10.86	10.57	10.63	75865	10.5097	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20251104	16.44	16.52	16.12	16.18	4369755	16.18	down	down	correct
REPL.US	Replimune Group Inc	20251104	9.19	9.41	8.91	8.97	1757858	8.97	down	down	correct
RETO.US	ReTo Eco	20251104	3.35	3.41	3.1	3.14	16751	3.14	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20251104	24.51	24.82	24.32	24.58	1271300	24.111	up	down	incorrect
RFIL.US	RF Industries Ltd	20251104	7.54	7.75	7.38	7.59	115387	7.59	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251104	13	13.7	12.6	13.13	215600	13.13	up	up	correct
RGCO.US	RGC Resources Inc	20251104	20.87	21.07	20.8	20.86	13776	20.6549	down	down	correct
RGEN.US	Repligen Corporation	20251104	149.06	151.31	146	146.93	619010	146.93	down	down	correct
RGLD.US	Royal Gold Inc	20251104	171.71	172.455	168.88	169.08	1211939	168.7187	down	down	correct
RGNX.US	REGENXBIO Inc	20251104	11.42	11.96	11.375	11.56	550111	11.56	up	up	correct
RGP.US	Resources Connection Inc	20251104	4.6	4.78	4.43	4.55	671600	4.4009	down	down	correct
RIBT.US	RiceBran Technologies	20251104	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251104	23.69	24.26	23.37	23.74	112600	23.6795	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251104	30.09	30.795	28.08	28.38	913225	28.38	down	down	correct
RILY.US	B. Riley Financial Inc	20251104	4.68	4.73	4.42	4.45	592534	4.45	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251104	23.94	24	23.43	23.96	9131	23.6288	up	up	correct
RILYN.US	B. Riley Financial Inc	20251104	18.98	18.98	18.27	18.85	16400	18.524	down	up	incorrect
RILYP.US	B. Riley Financial Inc	20251104	5.01	5.01	4.77	4.77	4500	4.77	down	up	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251104	11.83	12.35	11.289	11.7	17600	11.4402	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251104	9.79	9.98	9.27	9.62	22238	9.4108	down	down	correct
RIOT.US	Riot Blockchain Inc	20251104	19.69	20.925	19.06	19.275	25277300	19.275	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251104	12.96	12.98	12.39	12.5	55207800	12.5	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20251104	3.6	3.775	3.51	3.53	67700	3.53	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20251104	57.8	59.49	56.51	56.57	13725500	56.57	down	down	correct
RLAY.US	Relay Therapeutics Inc	20251104	6.8	7.035	6.76	6.86	2306363	6.86	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20251104	2.21	2.81	2.19	2.77	22692160	2.77	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20251104	0.66	0.672	0.6191	0.6295	39508	5.036	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251104	13.3	13.44	13.03	13.03	24400	12.7545	down	down	correct
RMBS.US	Rambus Inc	20251104	101.35	103.74	99.91	100.32	1528907	100.32	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251104	1.63	1.6831	1.61	1.62	43251	1.62	down	up	incorrect
RMNI.US	Rimini Street Inc	20251104	3.82	3.935	3.78	3.9	364480	3.9	up	up	correct
RMR.US	The RMR Group Inc	20251104	15.47	15.85	15.36	15.7	209935	15.2598	up	up	correct
RMTI.US	Rockwell Medical Inc	20251104	1.05	1.0701	1.01	1.04	380272	1.04	down	down	correct
RNA.US	Avidity Biosciences Inc	20251104	69.775	69.87	69.76	69.83	8270890	69.83	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251104	9.91	10.45	9.5	9.5	17034	9.5	down	down	correct
RNST.US	Renasant Corporation	20251104	33.31	34.04	33.05	33.84	632055	33.6314	up	up	correct
RNW.US	Renew Energy Global PLC	20251104	7.52	7.56	7.48	7.51	910786	7.51	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251104	0.015	0.015	0.015	0.015	2300	0.015
RNXT.US	RenovoRx Inc. Common Stock	20251104	1.07	1.1	1.01	1.02	290700	1.02	down	down	correct
ROAD.US	Construction Partners Inc	20251104	113.63	113.84	110	112.02	417762	112.02	down	down	correct
ROCK.US	Gibraltar Industries Inc	20251104	60.73	61.73	60.36	60.85	332514	60.85	up	down	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20251104	19.325	19.89	19.315	19.87	11643100	19.87	up	up	correct
ROKU.US	Roku Inc	20251104	105.83	106.79	102.57	106.1	3529788	106.1	up	up	correct
ROOT.US	Root Inc	20251104	78.94	80.722	77.5	79.18	326900	79.18	up	down	incorrect
ROST.US	Ross Stores Inc	20251104	160.19	162.74	159.63	162.23	2083392	161.8613	up	up	correct
RPAY.US	Repay Holdings Corporation	20251104	4.33	4.33	4.12	4.13	2189428	4.13	down	down	correct
RPD.US	Rapid7 Inc	20251104	18.33	18.47	17.73	17.8	1476146	17.8	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251104	2.71	2.815	2.65	2.7	64052	2.7	down	down	correct
RPRX.US	Royalty Pharma plc	20251104	37.06	38.085	36.755	37.84	4748696	37.4344	up	up	correct
RPTX.US	Repare Therapeutics Inc	20251104	1.82	1.855	1.78	1.78	115078	1.78	down	down	correct
RRBI.US	Red River Bancshares Inc	20251104	64.87	65.79	64.52	65.48	45500	65.3408	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251104	4.75	4.865	4.6	4.71	294983	4.71	down	down	correct
RRR.US	Red Rock Resorts Inc	20251104	54.17	54.32	53.35	54.04	671500	52.9952	down	down	correct
RSSS.US	Research Solutions Inc	20251104	3.15	3.3	3.03	3.1	26011	3.1	down	down	correct
RSVR.US	Reservoir Media Inc	20251104	7.3	7.44	7.28	7.41	35934	7.41	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20251104	0.25	0.25	0.2464	0.25	4532	0.25
RUN.US	Sunrun Inc	20251104	19	19.57	18.72	19.06	4481940	19.06	up	up	correct
RUSHA.US	Rush Enterprises Inc	20251104	46.94	46.985	45.67	46.68	921472	46.3797	down	down	correct
RUSHB.US	Rush Enterprises Inc	20251104	49.47	50.22	49.11	49.67	89816	49.3425	up	up	correct
RVMD.US	Revolution Medicines Inc	20251104	57.99	59.68	57.74	58.57	2118500	58.57	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251104	0.5709	0.5954	0.53	0.553	4535447	0.553	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251104	0.0357	0.0379	0.0352	0.0352	18764	0.0352	down	down	correct
RVSB.US	Riverview Bancorp Inc	20251104	5.19	5.36	5.15	5.3	51670	5.279	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251104	9.88	9.9	9.73	9.85	252775	9.52	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251104	5.2	5.32	4.97	5	43371832	5	down	down	correct
RXST.US	RxSight Inc. Common Stock	20251104	8.41	9.1	8.41	9	709964	9	up	up	correct
RXT.US	Rackspace Technology Inc	20251104	1.54	1.59	1.49	1.5	965053	1.5	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20251104	64.81	64.81	63.575	64.6	1136497	64.1745	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251104	102.46	112.66	102.1	104.99	1237363	104.99	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20251104	24.89	24.96	24.85	24.92	17022	24.2143	up	up	correct
RZLT.US	Rezolute Inc	20251104	8.96	9	8.82	8.9	1094816	8.9	down	down	correct
SABR.US	Sabre Corporation	20251104	2.01	2.02	1.96	2	8910543	2	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20251104	3.14	3.33	3.14	3.25	257317	3.25	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20251104	0.034	0.0391	0.0278	0.028	10549	0.028	down	down	correct
SAFT.US	Safety Insurance Group Inc	20251104	68.43	70.69	68.285	70.37	90510	68.6945	up	down	incorrect
SAIA.US	Saia Inc	20251104	282.25	288.88	277.5301	288.23	483342	288.23	up	down	incorrect
SALM.US	Salem Media Group Inc	20251104	0.78	0.79	0.7201	0.73	46205	0.73	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251104	14.15	14.365	14.1	14.1	24781	13.9087	down	down	correct
SANA.US	Sana Biotechnology Inc	20251104	4.37	4.57	4.11	4.15	3965993	4.15	down	down	correct
SANM.US	Sanmina Corporation	20251104	150	167.69	145.6601	163.58	2111526	163.58	up	up	correct
SANW.US	S&W Seed Company	20251104	0.2797	0.2797	0.21	0.2184	1136	0.2184	down	down	correct
SATS.US	EchoStar Corporation	20251104	73.32	74.35	72.71	73.48	1795000	73.48	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20251104	3.12	3.15	2.96	2.96	851600	2.96	down	down	correct
SBAC.US	SBA Communications Corporation	20251104	195.83	200	195.37	196.2	1447270	195.1199	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20251104	30.3	30.47	29.97	30.27	476293	30.0934	down	down	correct
SBET.US	Sharplink Gaming Ltd	20251104	12.41	12.81	11.67	11.68	15096300	11.68	down	down	correct
SBFG.US	SB Financial Group Inc	20251104	19.36	19.7915	19.36	19.66	12689	19.374	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20251104	13.58	13.69	13.195	13.36	679841	13.1481	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20251104	18.22	18.24	17.755	17.95	1082806	17.8537	down	down	correct
SBNY.US	Signature Bank	20251104	0.55	0.65	0.55	0.65	2841	0.65	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20251104	18.39	18.78	17.81	17.98	3733988	17.4287	down	down	correct
SBSI.US	Southside Bancshares Inc	20251104	28.52	28.67	28.21	28.26	182900	27.5972	down	down	correct
SBUX.US	Starbucks Corporation	20251104	81.175	81.1999	77.99	79.6	17774641	78.5227	down	down	correct
SCHL.US	Scholastic Corporation	20251104	28.46	28.735	27.93	28.13	157031	27.9717	down	down	correct
SCKT.US	Socket Mobile Inc	20251104	0.99	1.05	0.95	1.05	22900	1.05	up	up	correct
SCOR.US	comScore Inc	20251104	7.34	7.67	7.1374	7.4	6517	7.4	up	up	correct
SCPS.US	Scopus BioPharma Inc	20251104	0.0004	0.0004	0.0004	0.0004	7213	0.0004
SCSC.US	ScanSource Inc	20251104	41.69	41.69	40.675	41.07	154255	41.07	down	up	incorrect
SCVL.US	Shoe Carnival Inc	20251104	17.63	17.69	16.975	17	350982	16.8667	down	up	incorrect
SCYX.US	SCYNEXIS Inc	20251104	0.65	0.65	0.62	0.6301	406502	0.6301	down	down	correct
SDGR.US	Schrödinger Inc	20251104	20	20.76	19.85	19.99	935738	19.99	down	up	incorrect
SEAC.US	SeaChange International Inc	20251104	3.5	3.5	3.5	3.5	0	3.5
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251104	11.95	12.73	11.71	12.73	141900	12.73	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20251104	0.0525	0.0525	0.0525	0.0525	1100	0.0525
SEDG.US	SolarEdge Technologies Inc	20251104	31.6	32.69	31.1	31.82	4138237	31.82	up	up	correct
SEED.US	Origin Agritech Limited	20251104	1.55	1.63	1.48	1.53	67100	1.53	down	down	correct
SEER.US	Seer Inc	20251104	2.2	2.26	2.12	2.19	132699	2.19	down	down	correct
SEIC.US	SEI Investments Company	20251104	80.1	81.785	80.01	81.64	574991	81.1397	up	up	correct
SELF.US	Global Self Storage Inc	20251104	4.94	5.04	4.94	4.98	13636	4.9074	up	up	correct
SENEA.US	Seneca Foods Corporation	20251104	104.6	106.2	102.3	102.93	53550	102.93	down	down	correct
SENEB.US	Seneca Foods Corporation	20251104	110.57	110.57	110.57	110.57	0	110.57
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251104	3.14	3.15	3.02	3.02	31602	3.02	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20251104	45	45	43.8	43.8	9960	43.4074	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20251104	69.99	70.585	69.38	70.12	275063	69.7488	up	up	correct
SFIX.US	Stitch Fix Inc	20251104	4.13	4.21	4.06	4.15	1137156	4.15	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20251104	84.77	86.24	81.93	83.69	4145736	83.69	down	down	correct
SFNC.US	Simmons First National Corporation	20251104	17.49	17.53	17.17	17.5	1609198	17.3101	up	up	correct
SFST.US	Southern First Bancshares Inc	20251104	44.11	44.89	43.76	44.42	12952	44.42	up	down	incorrect
SGA.US	Saga Communications Inc	20251104	12.13	12.1424	11.89	12	7527	11.52	down	down	correct
SGBX.US	SG Blocks Inc	20251104	2.2	2.26	2.18	2.21	443311	2.21	up	up	correct
SGC.US	Superior Group of Companies Inc	20251104	9.61	9.7851	8.82	9.17	73421	8.9131	down	up	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20251104	5.01	5.02	4.89	4.98	54507	4.98	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251104	4.96	5.19	4.67	4.68	5065700	4.68	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20251104	0.575	0.5977	0.5538	0.5616	3053585	0.5616	down	down	correct
SGRP.US	SPAR Group Inc	20251104	1.07	1.1467	1.07	1.1148	220197	1.1148	up	up	correct
SGRY.US	Surgery Partners Inc	20251104	21.5	22.29	21.45	22	1058222	22	up	down	incorrect
SHBI.US	Shore Bancshares Inc	20251104	15.6	15.79	15.51	15.77	139362	15.5534	up	up	correct
SHC.US	Sotera Health Company	20251104	17.56	17.78	16.15	16.43	4013700	16.43	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20251104	12.12	12.183	11.44	11.57	298891	11.457	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251104	8.32	8.3699	8.18	8.24	99937	8.1266	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20251104	9.15	10.29	8.635	9.24	14353500	9.24	up	down	incorrect
SHO.US	PI	20251104	19.65	19.65	19.63	19.63	974	19.2674	down	up	incorrect
SHOO.US	Steven Madden Ltd	20251104	32.34	33.54	32.25	32.84	2463084	32.6819	up	up	correct
SIBN.US	SI	20251104	14.88	15.43	14.79	15.35	442341	15.35	up	up	correct
SIEB.US	Siebert Financial Corp	20251104	2.66	2.71	2.61	2.68	19433	2.68	up	up	correct
SIFY.US	Sify Technologies Limited	20251104	11.19	11.48	10.78	10.82	99700	10.82	down	down	correct
SIGA.US	SIGA Technologies Inc	20251104	8	8.1916	7.9	8.14	329812	8.14	up	down	incorrect
SIGI.US	Selective Insurance Group Inc	20251104	74.2	75.625	73.455	75.38	474954	74.6047	up	down	incorrect
SIGIP.US	Selective Insurance Group Inc	20251104	17.3	17.425	17.3	17.41	2000	16.8321	up	up	correct
SILC.US	Silicom Ltd	20251104	15.845	16.08	15.51	16.04	23303	16.04	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20251104	95.16	97.545	92.04	92.29	477882	91.4078	down	down	correct
SINT.US	Sintx Technologies Inc	20251104	3.24	3.39	3.03	3.21	51300	3.21	down	up	incorrect
SIRI.US	Sirius XM Holdings Inc	20251104	21.84	22.02	21.57	21.83	4450500	21.2872	down	down	correct
SISI.US	Shineco Inc	20251104	0.61	0.61	0.41	0.41	2400	0.41	down	up	incorrect
SITM.US	SiTime Corporation	20251104	273.37	287.24	269.64	279.31	353100	279.31	up	up	correct
SJ.US	Scienjoy Holding Corporation	20251104	0.51	0.5299	0.496	0.5148	5562	0.5148	up	up	correct
SKIN.US	The Beauty Health Company	20251104	1.35	1.39	1.31	1.38	999660	1.38	up	up	correct
SKYT.US	SkyWater Technology Inc	20251104	15.41	15.87	14.3	14.36	1686103	14.36	down	down	correct
SKYW.US	SkyWest Inc	20251104	99	99	94.87	95.04	362131	95.04	down	down	correct
SLAB.US	Silicon Laboratories Inc	20251104	126.8	127.95	120.03	126.77	438261	126.77	down	up	incorrect
SLDB.US	Solid Biosciences Inc	20251104	4.71	4.8	3.93	4.405	3018826	4.405	down	down	correct
SLGL.US	Sol	20251104	34.01	35.5	30.85	33.5	11700	33.5	down	down	correct
SLGN.US	Silgan Holdings Inc	20251104	39.02	39.14	38.23	38.61	1028100	38.4152	down	down	correct
SLM.US	SLM Corporation	20251104	27.23	27.55	26.99	27.11	1682500	26.8142	down	down	correct
SLMBP.US	SLM Corporation	20251104	75.5	75.731	75.1	75.6	3873	72.6731	up	up	correct
SLN.US	Silence Therapeutics plc	20251104	6.51	6.665	6.25	6.51	332678	6.51
SLNG.US	Stabilis Solutions Inc	20251104	4.8	4.91	4.8	4.83	1500	4.83	up	up	correct
SLNH.US	Soluna Holdings Inc	20251104	3.25	3.61	2.94	3.03	6059215	3.03	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251104	11.245	11.245	10.47	10.47	18500	10.47	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20251104	65.54	67.425	63.75	63.85	3226254	63.85	down	down	correct
SLP.US	Simulations Plus Inc	20251104	16.64	17.19	16.53	17	288000	17	up	up	correct
SLRC.US	SLR Investment Corp	20251104	15.31	15.39	15.265	15.37	298802	14.9761	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251104	3.66	3.66	3.18	3.2	87832	3.2	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20251104	1.75	1.77	1.65	1.66	3337386	1.66	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251104	24.459	24.459	24.459	24.459	100	24.4269
SMBC.US	Southern Missouri Bancorp Inc	20251104	52.95	54.68	52.785	54.14	149404	53.685	up	up	correct
SMBK.US	SmartFinancial Inc	20251104	34.34	35.54	34.225	35.19	81810	35.0442	up	up	correct
SMCI.US	Super Micro Computer Inc	20251104	48.625	49.43	46.86	47.4	37973480	47.4	down	down	correct
SMID.US	Smith	20251104	35.85	38.0316	35.85	36.73	11918	36.73	up	down	incorrect
SMIT.US	Schmitt Industries Inc	20251104	0.015	0.015	0.015	0.015	0	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251104	24.27	25.61	23.6	23.95	548833	23.95	down	down	correct
SMMT.US	Summit Therapeutics Inc	20251104	17.78	18.125	17.37	17.49	3433800	17.49	down	down	correct
SMPL.US	The Simply Good Foods Company	20251104	19.96	20.28	19.63	20.2	1974800	20.2	up	up	correct
SMSI.US	Smith Micro Software Inc	20251104	0.6818	0.7	0.67	0.6708	128133	0.6708	down	down	correct
SMTC.US	Semtech Corporation	20251104	64.95	66.48	64.02	64.42	1010306	64.42	down	down	correct
SMTI.US	Sanara MedTech Inc	20251104	28.46	28.81	27.81	28.22	59700	28.22	down	down	correct
SNAX.US	Stryve Foods Inc	20251104	0.003	0.003	0.003	0.003	0	0.003
SNBR.US	Sleep Number Corporation	20251104	5.04	5.64	5	5.5	1390676	5.5	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20251104	5.57	5.77	5.41	5.67	170500	5.67	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251104	12.29	12.29	11.86	11.93	845260	11.93	down	down	correct
SND.US	Smart Sand Inc	20251104	2.146	2.17	2.11	2.14	49783	2.1072	down	down	correct
SNDL.US	Sundial Growers Inc	20251104	1.9	1.99	1.82	1.86	5805000	1.86	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251104	13.6	15.799	13.15	15.35	7204806	15.35	up	up	correct
SNES.US	SenesTech Inc	20251104	3.29	3.405	3.09	3.09	63840	3.09	down	down	correct
SNEX.US	StoneX Group Inc	20251104	86.59	87.245	84	85.12	659558	85.12	down	down	correct
SNFCA.US	Security National Financial Corporation	20251104	8	8.125	7.92	7.96	21084	7.96	down	up	incorrect
SNGX.US	Soligenix Inc	20251104	1.44	1.47	1.3	1.34	696800	1.34	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251104	3.78	3.84	3.37	3.76	213500	3.76	down	down	correct
SNPS.US	Synopsys Inc	20251104	435	437.11	415.21	416.35	4353430	416.35	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20251104	8.6	8.99	8.6	8.68	32715	8.68	up	up	correct
SNT.US	Senstar Technologies Ltd.	20251104	4.86	4.895	4.66	4.82	27820	4.82	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251104	2.34	2.34	2.24	2.27	2800	2.27	down	down	correct
SNY.US	Sanofi	20251104	48.77	49.8	48.67	49.11	3276600	49.11	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251104	29.295	30.79	28.69	29.37	71481000	29.37	up	up	correct
SOHO.US	Sotherly Hotels Inc	20251104	2.14	2.15	2.14	2.15	120481	2.15	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20251104	16.38	16.5	16.23	16.24	11200	16.24	down	down	correct
SOHON.US	Sotherly Hotels Inc	20251104	15.21	15.21	14.825	14.83	2800	14.83	down	up	incorrect
SOHOO.US	Sotherly Hotels Inc	20251104	16.54	16.76	16.54	16.76	5400	16.76	up	down	incorrect
SOHU.US	Sohu.com Limited	20251104	14.82	15.085	14.7386	14.82	32500	14.82
SONM.US	Sonim Technologies Inc	20251104	11.2	11.5	10.91	11.24	17300	11.24	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251104	4.04	4.0699	3.12	3.2	922367	3.2	down	down	correct
SONO.US	Sonos Inc	20251104	16.45	16.705	15.96	16.41	2398839	16.41	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20251104	2.1	2.16	2.03	2.03	83400	2.03	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251104	4.82	5.11	4.63	4.68	113786	4.68	down	down	correct
SOTK.US	Sono	20251104	4.86	4.86	4.5	4.61	42107	4.61	down	down	correct
SPCB.US	SuperCom Ltd	20251104	10.2701	10.6599	9.985	10.1	67673	10.1	down	down	correct
SPFI.US	South Plains Financial Inc	20251104	36.32	36.77	36.13	36.39	60300	36.2415	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20251104	43.08	43.12	43.05	43.11	320622	43.11	up	up	correct
SPOK.US	Spok Holdings Inc	20251104	14	14.29	13.625	13.77	191803	13.4476	down	down	correct
SPRB.US	Spruce Biosciences Inc	20251104	101.96	109.01	100	104.94	107167	104.94	up	up	correct
SPRO.US	Spero Therapeutics Inc	20251104	2.35	2.47	2.33	2.35	706066	2.35
SPSC.US	SPS Commerce Inc	20251104	82.41	82.41	80	81.1	694045	81.1	down	down	correct
SPT.US	Sprout Social Inc	20251104	10.22	10.5799	9.99	10.21	1497658	10.21	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251104	2.35	2.35	2.26	2.28	300669	2.28	down	down	correct
SPWR.US	SunPower Corporation	20251104	1.71	1.73	1.62	1.62	1911120	1.62	down	down	correct
SQFT.US	Presidio Property Trust Inc	20251104	6.09	6.18	5.52	5.84	52713	5.84	down	up	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251104	15.256	15.256	15.256	15.256	600	14.8725
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251104	25.86	26.08	25.54	25.58	2751500	25.58	down	down	correct
SRAX.US	SRAX Inc	20251104	0.001	0.001	0.001	0.001	0	0.001
SRCE.US	1st Source Corporation	20251104	59.04	60.44	59.04	60.11	79559	59.7588	up	up	correct
SRDX.US	Surmodics Inc	20251104	28.05	28.12	27.4	27.5	106811	27.5	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20251104	0.008	0.01	0.008	0.009	693776	0.009	up	down	incorrect
SRPT.US	Sarepta Therapeutics Inc	20251104	15.24	17.75	15.08	16.2	23907330	16.2	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251104	63.68	63.68	63.68	63.68	0	52.601
SRRK.US	Scholar Rock Holding Corporation	20251104	28.76	29.195	27.6	28.05	1287146	28.05	down	down	correct
SRTS.US	Sensus Healthcare Inc	20251104	3.4	4.1899	3.26	3.48	1052649	3.48	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20251104	13.21	13.59	12.59	12.59	4744	12.59	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20251104	0.012	0.02	0.0057	0.0176	89888	0.0176	up	up	correct
SSB.US	South State Corporation	20251104	88.17	88.68	87.67	87.91	1257400	86.8159	down	down	correct
SSBI.US	Summit State Bank	20251104	10.87	10.9587	10.85	10.85	6500	10.85	down	up	incorrect
SSKN.US	STRATA Skin Sciences Inc	20251104	1.66	1.75	1.66	1.7	86000	1.7	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20251104	84.04	85.79	83.43	85.72	1637600	85.1443	up	up	correct
SSP.US	The E.W. Scripps Company	20251104	2.33	2.33	2.12	2.17	658219	2.17	down	down	correct
SSRM.US	SSR Mining Inc	20251104	22.29	22.32	21.635	21.7	2720404	21.7	down	down	correct
SSSS.US	SuRo Capital Corp	20251104	9.99	10.19	9.68	9.81	339600	9.5363	down	down	correct
SSTI.US	ShotSpotter Inc	20251104	9.36	9.365	8.88	8.9	79969	8.9	down	down	correct
SSYS.US	Stratasys Ltd	20251104	10.3	10.365	9.84	9.87	902739	9.87	down	down	correct
STAA.US	STAAR Surgical Company	20251104	25.21	25.57	24.61	25.28	1307781	25.28	up	up	correct
STAB.US	Statera Biopharma Inc	20251104	0.0001	0.0001	0.0001	0.0001	0	0.0001
STBA.US	S&T Bancorp Inc	20251104	36.82	37.44	36.39	37.19	194994	36.5452	up	up	correct
STEP.US	StepStone Group Inc	20251104	60.48	63.085	60.295	61.83	815300	61.1867	up	up	correct
STGW.US	MDC Partners Inc	20251104	4.65	4.799	4.65	4.72	1093868	4.72	up	up	correct
STIM.US	Neuronetics Inc	20251104	2.38	3.09	2.38	2.87	6894898	2.87	up	up	correct
STKL.US	SunOpta Inc	20251104	5.19	5.3	5.17	5.29	968579	5.29	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20251104	2.15	2.2	2.1001	2.115	49739	2.115	down	down	correct
STLD.US	Steel Dynamics Inc	20251104	152	154.75	151.17	151.62	1311926	151.1767	down	down	correct
STNE.US	StoneCo Ltd	20251104	18.67	19.045	18.39	18.82	3969352	18.82	up	up	correct
STOK.US	Stoke Therapeutics Inc	20251104	25	25.55	24.66	25.34	1260300	25.34	up	up	correct
STRA.US	Strategic Education Inc	20251104	74.84	75.665	73.65	75.03	171770	74.453	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251104	99.7	100.14	99.55	99.74	1518000	96.1529	up	up	correct
STRL.US	Sterling Construction Company Inc	20251104	405.89	419.14	381.38	382.57	870624	382.57	down	up	incorrect
STRO.US	Sutro Biopharma Inc	20251104	1.09	1.105	1.02	1.02	54961	10.2	down	down	correct
STRR.US	Star Equity Holdings Inc	20251104	10.91	10.91	10.9	10.9	3600	10.9	down	down	correct
STRRP.US	Star Equity Holdings Inc	20251104	9.65	9.84	9.6	9.6	2200	9.1289	down	down	correct
STRS.US	Stratus Properties Inc	20251104	18.71	19.4854	18.71	18.82	5826	18.82	up	up	correct
STRT.US	Strattec Security Corporation	20251104	66.38	66.38	62.6	62.6	82544	62.6	down	down	correct
STTK.US	Shattuck Labs Inc	20251104	1.96	2.075	1.858	1.93	160800	1.93	down	down	correct
STX.US	Seagate Technology Holdings plc	20251104	255.06	260.32	249.4803	250.38	3437974	249.7248	down	down	correct
SUNS.US	SLR Senior Investment Corp	20251104	9.49	9.739	9.42	9.42	38300	9.1313	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251104	55.43	57.4	54.61	57	1478961	57	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20251104	2.6	2.6	2.439	2.49	27028	2.49	down	down	correct
SVA.US	Sinovac Biotech Ltd	20251104	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251104	2.07	2.1	1.97	1.97	1876361	1.9603	down	down	correct
SVRA.US	Savara Inc	20251104	4.24	4.3	4.115	4.13	1126330	4.13	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251104	0.05	0.05	0.05	0.05	85	0.05
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251104	1.95	1.97	1.8501	1.89	28423	1.89	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20251104	9.05	9.19	9	9.19	558700	9.0771	up	down	incorrect
SWIM.US	Latham Group Inc	20251104	7.03	7.44	7.03	7.2	486086	7.2	up	up	correct
SWKH.US	SWK Holdings Corporation	20251104	16.2	16.21	16.11	16.14	7900	16.14	down	down	correct
SWKS.US	Skyworks Solutions Inc	20251104	74.99	75.75	71.66	71.99	5593285	70.3353	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251104	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251104	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251104	1.35	1.48	1.35	1.42	1468	213	up	up	correct
SY.US	So	20251104	3.36	3.85	3.33	3.52	3531811	3.52	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20251104	65.32	65.94	65	65.36	147748	65.0576	up	down	incorrect
SYBX.US	Synlogic Inc	20251104	1.71	1.8111	1.58	1.6	29500	1.6	down	up	incorrect
SYNA.US	Synaptics Incorporated	20251104	69.28	69.28	66.84	67.84	476186	67.84	down	down	correct
SYPR.US	Sypris Solutions Inc	20251104	2.07	2.14	2.03	2.087	24416	2.087	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20251104	0.0005	0.0006	0.0005	0.0006	4806	0.0006	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20251104	10.32	10.32	10.32	10.32	100	10.32
TACO.US	Del Taco Restaurants Inc	20251104	10.17	10.18	10.165	10.17	334400	10.17
TACT.US	TransAct Technologies Incorporated	20251104	4.45	4.51	4.28	4.32	25109	4.32	down	down	correct
TAIT.US	Taitron Components Incorporated	20251104	2.21	2.255	2.17	2.18	32123	2.0916	down	down	correct
TAKMX.US	TAKMX	20251104	8.38	8.38	8.38	8.38	0	8.2182
TALK.US	Talkspace Inc	20251104	3.2	3.49	3.19	3.35	2152204	3.35	up	up	correct
TALKW.US	Talkspace Inc	20251104	0.054	0.0684	0.054	0.068	13372	0.068	up	up	correct
TANH.US	Tantech Holdings Ltd	20251104	1.32	1.32	1.25	1.28	38979	1.28	down	down	correct
TAOP.US	Taoping Inc	20251104	2.35	2.62	2.34	2.46	150200	2.46	up	down	incorrect
TARA.US	Protara Therapeutics Inc	20251104	5.03	5.03	4.43	4.645	532561	4.645	down	up	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20251104	67.82	71.645	67.75	71.5	825100	71.5	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20251104	12.69	13.05	12.581	12.63	360398	12.63	down	down	correct
TATT.US	TAT Technologies Ltd	20251104	40.43	41.34	39.29	40.25	85600	40.25	down	down	correct
TAYD.US	Taylor Devices Inc	20251104	43.21	45.89	43.21	45.3	6900	45.3	up	up	correct
TBBK.US	The Bancorp Inc	20251104	62.08	62.9315	60.9	62.17	757386	62.17	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251104	3.5	3.5054	3.31	3.33	1810914	3.33	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251104	20.33	20.33	20.1	20.2	23500	19.7943	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20251104	0.0155	0.0155	0.0155	0.0155	1	0.0155
TBPH.US	Theravance Biopharma Inc	20251104	14.86	15.0006	14.42	14.75	443738	14.75	down	down	correct
TC.US	TuanChe ADR	20251104	16.95	17.99	16.95	17.99	3700	17.99	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251104	19.85	20.06	19.85	19.94	27300	19.94	up	down	incorrect
TCBI.US	Texas Capital Bancshares Inc	20251104	84.6	84.99	83.19	83.76	417777	83.76	down	up	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20251104	20.86	21.05	20.82	20.93	12200	20.2478	up	down	incorrect
TCBK.US	TriCo Bancshares	20251104	44.58	44.88	43.96	44.4	100532	43.7431	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251104	15.9	15.9	15.9	15.9	0	15.8205
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251104	36.41	36.745	35.7717	36.14	62624	36.14	down	down	correct
TCCO.US	Technical Communications Corporation	20251104	0.0001	0.0001	0.0001	0.0001	300	0.0001
TCMD.US	Tactile Systems Technology Inc	20251104	21.3	23.84	20.7596	22.18	3549857	22.18	up	down	incorrect
TCOM.US	Trip.com Group Limited	20251104	70.71	70.77	69.65	70.025	1241768	70.025	down	up	incorrect
TCPC.US	BlackRock TCP Capital Corp	20251104	5.6	5.6438	5.53	5.56	521427	5.3232	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20251104	1.17	1.25	1.08	1.12	1467576	1.12	down	down	correct
TCX.US	Tucows Inc	20251104	18.8	19	18.4695	18.67	15755	18.67	down	down	correct
TDAC.US	Trident Acquisitions Corp	20251104	10.45	10.4501	10.41	10.45	10458	10.45
TDACU.US	Trident Acquisitions Corp	20251104	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251104	18.75	19	18.48	18.73	63179	18.3806	down	up	incorrect
TDUP.US	ThredUp Inc	20251104	7.95	8.76	7.67	7.86	3159860	7.86	down	down	correct
TEAM.US	Atlassian Corporation Plc	20251104	174.31	174.84	161.76	165	4944125	165	down	down	correct
TECH.US	Bio	20251104	61.22	62.665	60.77	61.1	3015944	60.9357	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20251104	11.3	11.35	11.2	11.3	4300	10.7133
TELA.US	TELA Bio Inc	20251104	1.39	1.4063	1.29	1.29	74850	1.29	down	down	correct
TENB.US	Tenable Holdings Inc	20251104	28.7	28.82	27.85	28.06	1119356	28.06	down	down	correct
TENX.US	Tenax Therapeutics Inc	20251104	7.08	7.16	6.84	7.015	36838	7.015	down	down	correct
TER.US	Teradyne Inc	20251104	176.26	182.32	175.1	175.65	3216500	175.444	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20251104	15.5	18.75	15.5	17.43	14162580	17.43	up	up	correct
TFC.US	PR	20251104	19.84	19.91	19.77	19.77	55486	19.1729	down	down	correct
TFSL.US	TFS Financial Corporation	20251104	13.62	13.62	13.405	13.45	492152	13.1859	down	down	correct
TGLS.US	Tecnoglass Inc	20251104	58	58.09	56.16	57.37	295500	57.2031	down	up	incorrect
TGTX.US	TG Therapeutics Inc	20251104	33.07	34.325	32.7723	33.81	2502289	33.81	up	up	correct
TH.US	Target Hospitality Corp	20251104	7.72	7.8427	7.35	7.39	334296	7.39	down	down	correct
THFF.US	First Financial Corporation	20251104	53.35	54.14	53.2501	53.71	56279	53.2122	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20251104	0.0001	0.0001	0.0001	0.0001	2122	0.0001
THRM.US	Gentherm Incorporated	20251104	36.99	37.18	35.5	36.84	147462	36.84	down	down	correct
THRY.US	Thryv Holdings Inc	20251104	6.68	6.77	6.355	6.59	2158447	6.59	down	up	incorrect
TIGO.US	Millicom International Cellular S.A	20251104	45.95	46.01	44.881	45.81	752700	45.1386	down	down	correct
TIGR.US	UP Fintech Holding Limited	20251104	10.5	10.601	10.022	10.15	4387275	10.15	down	down	correct
TIL.US	Instil Bio Inc	20251104	15.77	16.3434	15.15	15.16	47667	15.16	down	down	correct
TILE.US	Interface Inc	20251104	25.98	26.39	25.715	25.88	582453	25.8614	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251104	24.23	24.23	24.23	24.23	0	24.23
TIPPX.US	Total Income + Real Estate Fund CL C	20251104	22.72	22.72	22.72	22.72	0	22.72
TIPRX.US	Totl In Rl Est A	20251104	24.74	24.74	24.74	24.74	0	24.74
TIPT.US	Tiptree Inc	20251104	18.21	18.38	17.79	18.29	268940	18.2329	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20251104	25.53	25.53	25.53	25.53	0	25.1944
TIRX.US	Tian Ruixiang Holdings Ltd	20251104	1.03	1.03	1	1.02	25548	1.02	down	up	incorrect
TITN.US	Titan Machinery Inc	20251104	16.46	16.665	16.35	16.42	192635	16.42	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251104	2.33	2.41	2.3	2.31	11000	2.31	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20251104	4.93	5.0114	4.61	4.75	232378	4.75	down	down	correct
TLF.US	Tandy Leather Factory Inc	20251104	3.0425	3.0425	3.01	3.01	2868	1.7382	down	up	incorrect
TLIS.US	Talis Biomedical Corporation	20251104	1.6	1.6	1.6	1.6	14	1.6
TLRY.US	Tilray Inc	20251104	1.235	1.28	1.21	1.24	4901665	12.4	up	up	correct
TLS.US	Telos Corporation	20251104	6.64	6.68	6.38	6.52	634064	6.52	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20251104	1.85	1.85	1.78	1.8	116200	1.8	down	down	correct
TMC.US	TMC the metals company Inc	20251104	6.03	6.265	5.9225	5.99	5894454	5.99	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20251104	6.56	6.5752	6.38	6.52	230448	6.52	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251104	1.22	1.29	1.02	1.05	186767	1.05	down	down	correct
TMDX.US	TransMedics Group Inc	20251104	120.31	125.22	119	122.21	1013700	122.21	up	up	correct
TMUS.US	T	20251104	204.23	206.85	203.49	206.29	4937400	204.2907	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20251104	14.23	15.355	14.14	15.21	2472862	15.21	up	up	correct
TNGX.US	Bctg Acquisition Corp	20251104	7.89	8.17	7.43	8.01	2529548	8.01	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251104	18.1	18.84	17.5	17.53	638200	17.53	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251104	1.37	1.48	1.36	1.38	2476321	1.38	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20251104	4.4	4.62	4.18	4.24	2732909	4.24	down	down	correct
TOIIW.US	The Oncology Institute Inc	20251104	0.19	0.232	0.1799	0.232	9291	0.232	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251104	0.9499	0.9499	0.9001	0.92	14525	0.92	down	down	correct
TOPS.US	Top Ships Inc	20251104	5.97	6.08	5.9	6	29900	6	up	up	correct
TOUR.US	Tuniu Corporation	20251104	0.83	0.8556	0.7912	0.8018	200727	0.8018	down	down	correct
TOWN.US	TowneBank	20251104	32.41	32.69	32.135	32.58	267585	32.3214	up	up	correct
TPST.US	Tempest Therapeutics Inc	20251104	9.86	9.96	9.12	9.12	41819	9.12	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251104	6.64	6.81	6.38	6.62	347650	6.62	down	down	correct
TREE.US	LendingTree Inc	20251104	64.91	64.91	60.9773	62.02	338854	62.02	down	down	correct
TRIB.US	Trinity Biotech plc	20251104	0.99	1.01	0.95	1	48400	1	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20251104	20.64	20.65	20.333	20.333	2200	20.333	down	down	correct
TRIN.US	Trinity Capital Inc	20251104	15.1	15.18	14.97	15.175	582385	14.3486	up	up	correct
TRIP.US	TripAdvisor Inc	20251104	15.08	15.28	14.64	14.81	2574008	14.81	down	down	correct
TRMB.US	Trimble Inc	20251104	78.88	79.27	77.9	78.6	1831031	78.6	down	down	correct
TRMD.US	TORM plc	20251104	21.1	21.21	20.92	21.14	374700	20.5672	up	up	correct
TRMK.US	Trustmark Corporation	20251104	37.28	37.57	37.04	37.48	558381	37.0395	up	down	incorrect
TRNS.US	Transcat Inc	20251104	69.1	70.42	59.34	62.35	249747	62.35	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251104	2.3	2.38	2.18	2.19	1396400	2.19	down	up	incorrect
TROO.US	TROOPS Inc	20251104	1.27	1.29	1.16	1.22	41000	1.22	down	down	correct
TROW.US	T. Rowe Price Group Inc	20251104	101.02	102.55	100.3201	101.27	1785098	100.0439	up	up	correct
TRS.US	TriMas Corporation	20251104	38.19	38.74	33.21	33.69	1775600	33.6133	down	down	correct
TRST.US	TrustCo Bank Corp NY	20251104	38.04	38.73	38.01	38.33	135586	37.6687	up	up	correct
TRTN.US	PE	20251104	19.42	19.42	19.03	19.03	3709	18.6807	down	down	correct
TRUE.US	TrueCar Inc	20251104	2.19	2.22	2.15	2.19	541889	2.19
TRUP.US	Trupanion Inc	20251104	39.47	40.11	39.185	39.39	318940	39.39	down	down	correct
TRVG.US	trivago N.V	20251104	3.04	3.1062	3	3.05	37951	3.05	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20251104	10.45	10.98	10.45	10.86	1025549	10.86	up	up	correct
TRVN.US	Trevena Inc	20251104	0.012	0.012	0.012	0.012	300	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251104	29	29	26.45	26.59	144012	26.59	down	down	correct
TSBK.US	Timberland Bancorp Inc	20251104	32.18	32.58	32.18	32.51	7619	32.0016	up	up	correct
TSCO.US	Tractor Supply Company	20251104	52.49	53.27	52.07	53.05	4674300	52.5842	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20251104	82.72	84.46	82.08	82.45	1067258	82.45	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20251104	4.29	4.54	4	4.27	3759600	4.27	down	down	correct
TSIFX.US	TSIFX	20251104	2.94	2.94	2.94	2.94	0	2.94
TSLA.US	Tesla Inc	20251104	454.46	460.22	443.6	444.26	87756600	444.26	down	down	correct
TTD.US	The Trade Desk Inc	20251104	48.375	48.465	47.09	47.24	8540863	47.24	down	up	incorrect
TTEC.US	TTEC Holdings Inc	20251104	3.16	3.31	3.15	3.15	210891	3.15	down	up	incorrect
TTEK.US	Tetra Tech Inc	20251104	31.86	32.19	31.69	32.09	1455800	31.9785	up	up	correct
TTGT.US	TechTarget Inc	20251104	5.23	5.32	5.15	5.16	468100	5.16	down	down	correct
TTMI.US	TTM Technologies Inc	20251104	66.95	68.6	65.52	66.29	2534068	66.29	down	up	incorrect
TTOO.US	T2 Biosystems Inc	20251104	0.012	0.012	0.012	0.012	0	0.012
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251104	6.26	6.42	6.25	6.3	306533	6.3	up	up	correct
TTWO.US	Take	20251104	256.06	256.06	250.33	252.43	1818493	252.43	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20251104	2.1	2.1327	2.0401	2.05	107536	2.05	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20251104	12	12	12	12	0	12
TVACW.US	Thayer Ventures Acquisition Corporation	20251104	1.21	1.42	1.21	1.33	56913	1.33	up	up	correct
TVTX.US	Travere Therapeutics Inc	20251104	33.99	36.15	33.5838	34.13	2268013	34.13	up	up	correct
TW.US	Tradeweb Markets Inc	20251104	105.68	106.46	103.1	104.85	1676900	104.6155	down	down	correct
TWIN.US	Twin Disc Incorporated	20251104	15.6	16.22	15.21	16	49760	15.9224	up	up	correct
TWST.US	Twist Bioscience Corporation	20251104	31	31.4	29.715	30.06	1917740	30.06	down	down	correct
TXG.US	10x Genomics Inc	20251104	13.32	13.84	13.06	13.36	2447600	13.36	up	up	correct
TXMD.US	TherapeuticsMD Inc	20251104	1.14	1.21	1.14	1.17	43000	1.17	up	up	correct
TXN.US	Texas Instruments Incorporated	20251104	161.18	162.31	158.13	159.36	11462300	158.3266	down	down	correct
TXRH.US	Texas Roadhouse Inc	20251104	160	162.875	159	162.19	1526277	161.5447	up	up	correct
TYRA.US	Tyra Biosciences Inc	20251104	14.74	15.72	14.54	15	476439	15	up	up	correct
TZOO.US	Travelzoo	20251104	7.85	7.8501	7.415	7.43	189786	7.43	down	down	correct
UAL.US	United Airlines Holdings Inc	20251104	94.24	94.66	90.57	90.77	6986600	90.77	down	down	correct
UBCP.US	United Bancorp Inc	20251104	12.95	12.95	12.75	12.75	3542	12.5762	down	down	correct
UBFO.US	United Security Bancshares	20251104	9.47	9.47	9.22	9.32	25349	9.2106	down	up	incorrect
UBOH.US	United Bancshares Inc	20251104	35.07	35.14	34.16	34.16	2128	33.9319	down	down	correct
UBSI.US	United Bankshares Inc	20251104	35.9	36.145	35.67	36	574426	35.6539	up	down	incorrect
UCL.US	uCloudlink Group Inc	20251104	2.1	2.29	2.1	2.1	20192	2.1
UCTT.US	Ultra Clean Holdings Inc	20251104	27.4	28.177	25.93	26.1	480796	26.1	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20251104	5.402	5.53	5.33	5.33	2254490	5.33	down	down	correct
UEIC.US	Universal Electronics Inc	20251104	3.79	3.8599	3.6231	3.65	179868	3.65	down	down	correct
UFCS.US	United Fire Group Inc	20251104	30	31.18	30	30.9	150583	30.6008	up	down	incorrect
UFPI.US	UFP Industries Inc	20251104	92.59	92.63	91.22	91.58	368200	90.9161	down	up	incorrect
UFPT.US	UFP Technologies Inc	20251104	208.26	263.9998	207.05	223.04	485487	223.04	up	up	correct
UG.US	United	20251104	7.07	7.07	7	7.0699	5259	6.8227	down	up	incorrect
UGRO.US	urban	20251104	0.368	0.377	0.357	0.357	5604	8.925	down	up	incorrect
UHAL.US	AMERCO	20251104	52.95	53.73	52.47	53.58	120100	53.58	up	up	correct
UK.US	Ucommune International Ltd	20251104	0.93	0.93	0.87	0.9181	18118	0.9181	down	down	correct
UKOMW.US	Ucommune International Ltd	20251104	0.0064	0.0075	0.0029	0.0043	347666	0.0043	down	down	correct
ULBI.US	Ultralife Corporation	20251104	6.79	6.9499	6.72	6.86	80731	6.86	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20251104	3.63	3.71	3.55	3.6	3450254	3.6	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20251104	15.67	16.27	15.67	16.16	51075	16.047	up	up	correct
ULTA.US	Ulta Beauty Inc	20251104	517.43	519.59	513.98	516.66	435200	516.66	down	down	correct
UMBF.US	UMB Financial Corporation	20251104	106.75	106.75	104.92	106.28	590929	105.8789	down	down	correct
UNB.US	Union Bankshares Inc	20251104	22.63	23.07	22.63	22.98	5400	22.6488	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20251104	4.34	4.59	4.32	4.44	424500	4.44	up	up	correct
UNIT.US	Uniti Group Inc	20251104	5.9	6.555	5.56	6	3729164	6	up	up	correct
UNTY.US	Unity Bancorp Inc	20251104	45.12	45.67	44.795	45.32	23666	45.051	up	up	correct
UONE.US	Urban One Inc	20251104	1.27	1.28	1.26	1.27	330	12.7
UONEK.US	Urban One Inc	20251104	0.5242	0.5293	0.49	0.5062	2097	5.062	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20251104	4.75	4.75	4.2433	4.27	8760	4.27	down	down	correct
UPLD.US	Upland Software Inc	20251104	2.01	2.0695	1.88	1.91	105502	1.91	down	down	correct
UPST.US	Upstart Holdings Inc	20251104	45.56	47.41	45.31	46.24	12143400	46.24	up	up	correct
UPWK.US	Upwork Inc	20251104	18.83	18.835	16.1	17.7	10802260	17.7	down	down	correct
URBN.US	Urban Outfitters Inc	20251104	62.22	63.16	60.61	63.09	1926000	63.09	up	up	correct
URGN.US	UroGen Pharma Ltd	20251104	20.27	20.58	19.5	19.81	881283	19.81	down	down	correct
UROY.US	Uranium Royalty Corp	20251104	4.075	4.1499	3.885	3.91	3453793	3.91	down	down	correct
USAU.US	U.S. Gold Corp	20251104	14.98	15.1	14.68	14.71	243300	14.71	down	up	incorrect
USCB.US	US Century Bank	20251104	17	17.4	17	17.37	24570	17.1637	up	down	incorrect
USEG.US	U.S. Energy Corp	20251104	1.14	1.18	1.11	1.12	586173	1.12	down	down	correct
USIO.US	Usio Inc	20251104	1.45	1.49	1.44	1.475	58378	1.475	up	up	correct
USLM.US	United States Lime & Minerals Inc	20251104	111.92	112.25	108.95	111.06	110100	110.9409	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20251104	21.63	21.63	21.63	21.63	0	21.0718
USQSX.US	USQ Core Real Estate Fund	20251104	21.76	21.76	21.76	21.76	0	21.76
UTHR.US	United Therapeutics Corporation	20251104	432.75	440	430.02	437.33	618396	437.33	up	up	correct
UTMD.US	Utah Medical Products Inc	20251104	57.17	58.76	56.71	58.25	15394	57.9359	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251104	0.001	0.001	0.001	0.001	111	0.001
UTSI.US	UTStarcom Holdings Corp	20251104	2.47	2.47	2.47	2.47	500	2.47
UVSP.US	Univest Financial Corporation	20251104	28.99	29.555	28.86	29.35	108524	28.9463	up	down	incorrect
UXIN.US	Uxin Limited	20251104	2.78	2.98	2.6498	2.74	327726	2.74	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20251104	39.1	39.99	39.1	39.44	6041	38.7414	up	up	correct
VALN.US	Valneva SE	20251104	9.21	9.275	9.03	9.08	9820	9.08	down	down	correct
VALU.US	Value Line Inc	20251104	36.8	36.8	36.75	36.75	820	36.4377	down	up	incorrect
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251104	0.0001	0.015	0.0001	0.0001	1670	0.0001
VBNK.US	VersaBank Common Shares	20251104	12.07	12.07	11.62	11.64	33898	11.6258	down	down	correct
VC.US	Visteon Corporation	20251104	106.57	106.81	104.4	105.49	291200	104.7886	down	down	correct
VCEL.US	Vericel Corporation	20251104	36.25	36.71	35.62	36.25	610964	36.25
VCNX.US	Vaccinex Inc	20251104	0.51	0.51	0.51	0.51	1	0.51
VCRRX.US	Versus Capital Real Assets Fund LLC	20251104	28.72	28.72	28.72	28.72	0	27.8384
VCTR.US	Victory Capital Holdings Inc	20251104	61.49	62.48	61	61.52	309119	61.0422	up	up	correct
VCYT.US	Veracyte Inc	20251104	35.67	36.9592	35.26	36.12	1297832	36.12	up	up	correct
VECO.US	Veeco Instruments Inc	20251104	30.3	30.51	28.86	29.04	1222943	29.04	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251104	2.47	2.8882	2.39	2.66	710086	2.66	up	up	correct
VELO.US	Velocity Acquisition Corp	20251104	4.46	4.85	4.255	4.28	733700	4.28	down	down	correct
VEON.US	VEON Ltd	20251104	47.34	47.78	44.7	45.47	104100	45.47	down	up	incorrect
VERA.US	Vera Therapeutics Inc	20251104	25.37	25.475	24.05	24.35	2467776	24.35	down	down	correct
VERB.US	Verb Technology Company Inc	20251104	4.29	4.29	3.05	3.46	1375642	3.46	down	down	correct
VERI.US	Veritone Inc	20251104	6.3	6.49	5.945	6.17	9086440	6.17	down	down	correct
VERO.US	Venus Concept Inc	20251104	2.06	2.155	2.06	2.11	13200	2.11	up	up	correct
VERU.US	Veru Inc	20251104	2.6	2.67	2.46	2.56	230215	2.56	down	down	correct
VERX.US	Vertex Inc	20251104	20.5	20.55	19.21	19.91	2971400	19.91	down	down	correct
VFF.US	Village Farms International Inc	20251104	3.13	3.135	2.95	3	2288221	3	down	up	incorrect
VFLEX.US	VFLEX	20251104	27.34	27.34	27.34	27.34	0	26.7085
VG.US	Vonage Holdings Corp	20251104	8.22	8.25	7.77	7.97	8522300	7.948	down	up	incorrect
VIA.US	Via Renewables Inc	20251104	51.18	54.035	49.94	50.58	113600	50.58	down	down	correct
VIASP.US	Via Renewables Inc	20251104	25.467	25.467	25.464	25.464	800	24.8033	down	down	correct
VIAV.US	Viavi Solutions Inc	20251104	17.08	17.42	16.755	16.76	4840665	16.76	down	down	correct
VICR.US	Vicor Corporation	20251104	90.4	91.53	88.19	88.36	400838	88.36	down	down	correct
VINC.US	Vincerx Pharma Inc	20251104	0.0051	0.0051	0.0051	0.0051	190	0.0051
VINP.US	Vinci Partners Investments Ltd	20251104	11.38	11.65	11.38	11.58	24100	11.4337	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20251104	2.97	3.08	2.87	2.93	185004	2.93	down	down	correct
VIR.US	Vir Biotechnology Inc	20251104	5.51	5.52	5.2	5.25	1506974	5.25	down	down	correct
VIRC.US	Virco Mfg. Corporation	20251104	7.21	7.24	6.73	7.01	129583	6.9838	down	up	incorrect
VIRT.US	Virtu Financial Inc	20251104	34.81	35.43	34.57	34.74	1322827	34.3084	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20251104	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251104	2.55	2.75	2.31	2.67	1100	2.67	up	up	correct
VITL.US	Vital Farms Inc	20251104	37.93	38.075	34.78	37.37	3673200	37.37	down	down	correct
VIVE.US	Viveve Medical Inc	20251104	0.0001	0.0001	0.0001	0.0001	9330	0.0001
VKTX.US	Viking Therapeutics Inc	20251104	36.74	38	34.615	34.63	6399840	34.63	down	down	correct
VLGEA.US	Village Super Market Inc	20251104	31.63	32.3899	31.63	32.27	37813	32.0439	up	up	correct
VLN.US	WT	20251104	0.0746	0.0746	0.061	0.074	3200	0.074	down	down	correct
VLY.US	Valley National Bancorp	20251104	10.84	10.87	10.67	10.74	13388200	10.6409	down	up	incorrect
VLYPO.US	Valley National Bancorp	20251104	25	25.095	24.74	24.94	11147	24.4516	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20251104	1.4	1.44	1.33	1.36	2605	54.4	down	down	correct
VMD.US	Viemed Healthcare Inc	20251104	6.53	6.71	6.52	6.54	180700	6.54	up	up	correct
VMEO.US	Vimeo Inc	20251104	7.79	7.805	7.78	7.79	2106300	7.79
VNDA.US	Vanda Pharmaceuticals Inc	20251104	4.39	4.435	4.3245	4.35	670985	4.35	down	down	correct
VNET.US	21Vianet Group Inc	20251104	9.75	9.85	9.22	9.28	3764400	9.28	down	down	correct
VNO.US	PO	20251104	14.63	14.63	14.35	14.49	18614	14.2173	down	down	correct
VNOM.US	Viper Energy Partners LP	20251104	37.16	37.41	36.11	36.7	2724811	35.7151	down	down	correct
VOD.US	Vodafone Group Plc	20251104	11.17	11.32	11.12	11.2	6779341	10.9623	up	up	correct
VOR.US	Vor Biopharma Inc	20251104	21.96	22	19.62	20.56	424900	20.56	down	up	incorrect
VRA.US	Vera Bradley Inc	20251104	2.41	2.41	2.33	2.34	90331	2.34	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20251104	1.54	1.57	1.39	1.4	171100	1.4	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251104	3.47	3.5713	3.28	3.28	70891	3.28	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20251104	22.72	23.05	22.14	22.55	1221157	22.55	down	down	correct
VREX.US	Varex Imaging Corporation	20251104	11.83	12.0399	11.7	11.8	159148	11.8	down	down	correct
VRM.US	Vroom Inc	20251104	22.697	23.507	22.697	22.77	1300	22.77	up	up	correct
VRME.US	VerifyMe Inc	20251104	0.97	0.97	0.9297	0.9297	81300	0.9297	down	down	correct
VRNA.US	Verona Pharma plc	20251104	86	87	84	86	157800	86
VRNS.US	Varonis Systems Inc	20251104	35.68	36.28	34.77	35.35	3042000	35.35	down	down	correct
VRNT.US	Verint Systems Inc	20251104	20.27	20.29	20.26	20.27	1309900	20.27
VRPX.US	Virpax Pharmaceuticals Inc	20251104	0.021	0.021	0.021	0.021	400	0.021
VRRM.US	Verra Mobility Corporation	20251104	22.95	23.45	22.83	22.99	2756400	22.99	up	down	incorrect
VRSK.US	Verisk Analytics Inc	20251104	219.1	221.7	214.89	220	1938433	219.5441	up	down	incorrect
VRSN.US	VeriSign Inc	20251104	244.52	245.05	237.86	240.18	863155	238.5534	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20251104	160.19	161.75	158.58	159.87	60665	157.5574	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251104	418.55	430.71	403.16	421.67	2365549	421.67	up	up	correct
VS.US	Versus Systems Inc	20251104	1.75	1.8	1.702	1.76	8800	1.76	up	up	correct
VSAT.US	Viasat Inc	20251104	35.93	38.59	35.65	37.14	1680300	37.14	up	up	correct
VSEC.US	VSE Corporation	20251104	178.24	182.7	177.175	178.8	197796	178.7144	up	up	correct
VSSYW.US	Versus Systems Inc	20251104	0.03	0.032	0.023	0.023	12200	0.023	down	down	correct
VSTA.US	Vasta Platform Limited	20251104	4.9788	4.9788	4.88	4.926	3821	4.926	down	down	correct
VSTM.US	Verastem Inc	20251104	9.11	9.28	7.55	7.91	8510700	7.91	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20251104	4.18	4.3	4.06	4.07	402100	4.07	down	down	correct
VTRS.US	Viatris Inc	20251104	10.44	10.61	10.36	10.49	9990200	10.3697	up	up	correct
VTSI.US	VirTra Inc	20251104	5.72	5.9275	5.41	5.5	44642	5.5	down	down	correct
VTVT.US	vTv Therapeutics Inc	20251104	23.01	24.92	23.01	24.92	5300	24.92	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251104	7.86	8.528	7.8	8.09	2119233	8.09	up	up	correct
VUZI.US	Vuzix Corporation	20251104	3.24	3.29	3.085	3.12	1770734	3.12	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20251104	2.41	2.58	2.35	2.36	241700	2.36	down	up	incorrect
VVPR.US	VivoPower International PLC	20251104	3.3	3.505	3.11	3.14	459500	3.14	down	up	incorrect
VXRT.US	Vaxart Inc	20251104	0.35	0.36	0.31	0.34	509400	0.34	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20251104	4.39	4.49	4.15	4.16	541800	4.16	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20251104	0.335	0.346	0.325	0.328	1138700	0.328	down	down	correct
WABC.US	Westamerica Bancorporation	20251104	46.92	47.3375	46.595	47.23	111675	46.8005	up	up	correct
WAFD.US	Washington Federal Inc	20251104	29.41	29.97	29.25	29.95	797730	29.4489	up	down	incorrect
WAFDP.US	Washington Federal Inc	20251104	16.5	16.5	16.4	16.46	30800	16.1693	down	up	incorrect
WAFU.US	Wah Fu Education Group Limited	20251104	1.62	1.65	1.6	1.61	8100	1.61	down	down	correct
WAL.US	PA	20251104	21.18	21.35	21.15	21.2	92176	20.9537	up	up	correct
WALD.US	Waldencast Acquisition Corp	20251104	1.74	1.83	1.7	1.71	43600	1.71	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20251104	0.032	0.035	0.032	0.035	200	0.035	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20251104	27.2	27.48	26.8601	27.39	157848	26.8709	up	up	correct
WATT.US	Energous Corporation	20251104	7.05	7.49	6.92	7.08	54700	7.08	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251104	7.36	7.692	6.83	6.92	37800	6.92	down	down	correct
WB.US	Weibo Corporation	20251104	10.73	10.74	10.55	10.64	1240100	10.64	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20251104	35.13	35.32	34.32	34.44	288100	34.44	down	down	correct
WDAY.US	Workday Inc	20251104	236.4	236.69	230.79	233.47	1874200	233.47	down	down	correct
WDC.US	Western Digital Corporation	20251104	151.34	155.18	150.02	152.18	8870900	151.985	up	up	correct
WDFC.US	WD	20251104	194.7	197.99	194.58	197.46	113200	196.4814	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251104	1.84	1.84	1.84	1.84	0	1.84
WEN.US	The Wendy's Company	20251104	8.45	8.92	8.43	8.89	8936900	8.5829	up	up	correct
WERN.US	Werner Enterprises Inc	20251104	25.67	26.3	25.525	26.29	1028671	26.1698	up	up	correct
WEYS.US	Weyco Group Inc	20251104	28.5	29.4599	28.2	28.2	10387	27.981	down	down	correct
WFC.US	PD	20251104	17.7	17.8	17.64	17.7	122138	17.1766
WFCF.US	Where Food Comes From Inc	20251104	12.54	12.54	12.54	12.54	0	12.54
WFCPX.US	Wells Fargo & Co Non	20251104	17.19	17.19	17.19	17.19	0	16.8945
WFRD.US	Weatherford International plc Ordinary Shares	20251104	74.12	74.235	72.61	73.49	462600	73.0383	down	down	correct
WHF.US	WhiteHorse Finance Inc	20251104	7.12	7.16	6.9601	7.14	98384	6.8917	up	up	correct
WHLM.US	Wilhelmina International Inc	20251104	3	3	3	3	0	3
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251104	2.89	3.06	2.59	2.61	15050	15.66	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251104	36.14	36.14	35.66	35.66	700	35.66	down	down	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251104	115	115	115	115	0	115
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251104	4.14	4.14	3.97	4.12	900	4.12	down	down	correct
WILC.US	G. Willi	20251104	21.65	21.65	21.47	21.63	2700	21.63	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20251104	3.58	3.58	3.39	3.39	138400	3.39	down	down	correct
WINA.US	Winmark Corporation	20251104	412.61	415.2	402.44	413.84	61257	411.9988	up	down	incorrect
WING.US	Wingstop Inc	20251104	219.99	251.63	218.13	237.32	3741800	236.7076	up	up	correct
WINT.US	Windtree Therapeutics Inc	20251104	0.09	0.09	0.07	0.08	110500	0.08	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20251104	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251104	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251104	141.73	141.73	137.31	139.07	1042500	139.07	down	down	correct
WKEY.US	WISeKey International Holding AG	20251104	13.18	13.705	12.03	12.4	933347	12.4	down	down	correct
WKHS.US	Workhorse Group Inc	20251104	0.93	0.937	0.85	0.88	100783	10.56	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20251104	3.01	3.09	2.82	2.83	368100	2.83	down	down	correct
WLDN.US	Willdan Group Inc	20251104	90.79	93.24	89.8	90.84	205600	90.84	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20251104	127.72	131.9025	115.21	118.61	106825	118.0139	down	up	incorrect
WMG.US	Warner Music Group Corp	20251104	30.2	30.65	29.73	30.36	1623467	29.9735	up	down	incorrect
WNEB.US	Western New England Bancorp Inc	20251104	11.17	11.45	11.17	11.4	31750	11.2757	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20251104	1.51	1.6199	1.51	1.6	4515	1.6	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20251104	3.16	3.185	3.06	3.11	2274100	3.11	down	down	correct
WORX.US	SCWorx Corp	20251104	0.277	0.284	0.274	0.281	1335100	0.281	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20251104	1.96	2	1.96	1.97	43000	1.97	up	up	correct
WRAP.US	Wrap Technologies Inc	20251104	2.55	2.582	2.34	2.39	273800	2.39	down	down	correct
WRLD.US	World Acceptance Corporation	20251104	131.35	134.49	129.78	131.92	77400	131.92	up	up	correct
WSBC.US	WesBanco Inc	20251104	30.06	30.405	29.91	30.06	759164	29.3921
WSBCP.US	WesBanco Inc	20251104	24.97	24.98	24.96	24.96	68900	24.96	down	down	correct
WSBF.US	Waterstone Financial Inc	20251104	15.21	15.44	15.05	15.2	62000	15.0632	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251104	21.48	21.48	20.79	20.91	2589000	20.7674	down	down	correct
WSFS.US	WSFS Financial Corporation	20251104	52.18	52.97	51.95	52.69	361079	52.3893	up	up	correct
WTBA.US	West Bancorporation Inc	20251104	21.44	21.9714	21.41	21.5	24285	21.0463	up	up	correct
WTER.US	The Alkaline Water Company Inc	20251104	0.0121	0.0139	0.0114	0.012	48256	0.12	down	down	correct
WTFC.US	Wintrust Financial Corporation	20251104	128.09	128.85	126.255	127.69	348882	126.7547	down	up	incorrect
WTW.US	Weight Watchers International Inc	20251104	314.73	323.64	312.85	322.81	674962	321.9197	up	up	correct
WVE.US	Wave Life Sciences Ltd	20251104	8.02	8.27	7.945	8.01	2132153	8.01	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20251104	3.07	3.07	2.95	3.01	13700	3.01	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251104	3.2071	3.2232	3.2071	3.2232	2499	3.0189	up	up	correct
WW.US	WW International Inc	20251104	33.63	34.25	30.11	31.03	555500	31.03	down	up	incorrect
WWD.US	Woodward Inc	20251104	257.54	261.315	254.5	258.89	308964	258.3997	up	up	correct
WYNN.US	Wynn Resorts Limited	20251104	123.1	123.57	120.21	121.34	1375800	120.8252	down	down	correct
XAIR.US	Beyond Air Inc	20251104	1.91	1.98	1.84	1.86	171960	1.86	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20251104	3.08	3.12	2.85	2.85	61337	2.85	down	up	incorrect
XBIT.US	XBiotech Inc	20251104	2.27	2.27	2.135	2.16	79153	2.16	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20251104	29.36	29.36	29.36	29.36	0	29.36
XCUR.US	Exicure Inc	20251104	4.25	4.64	4.2201	4.23	9968	4.23	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251104	22.32	22.32	22.32	22.32	0	22.32
XEL.US	Xcel Energy Inc	20251104	81.59	81.89	80.18	81.59	7431095	80.9651
XELA.US	Exela Technologies Inc	20251104	0.061	0.061	0.002	0.041	1200	0.041	down	down	correct
XELB.US	Xcel Brands Inc	20251104	1.2	1.2	1.13	1.142	28853	1.142	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20251104	39.74	40.45	37.625	39.09	1436400	39.09	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20251104	9.54	10.02	9.48	9.9	2263400	9.9	up	down	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20251104	4	4.12	3.94	3.97	694200	3.97	down	down	correct
XGN.US	Exagen Inc	20251104	11.08	11.5	10.5	10.77	910800	10.77	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20251104	10.21	10.21	10.21	10.21	0	9.3046
XLO.US	Xilio Therapeutics Inc. Common Stock	20251104	0.85	0.858	0.793	0.802	1059700	0.802	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251104	55.46	62.72	50.94	62.62	3147500	62.62	up	up	correct
XNCR.US	Xencor Inc	20251104	13.55	14.46	13.3	13.7	1071680	13.7	up	up	correct
XNET.US	Xunlei Limited	20251104	8.5	8.6	8.06	8.08	337700	8.08	down	down	correct
XOMA.US	XOMA Corporation	20251104	33.26	33.54	32.48	32.49	36700	32.49	down	down	correct
XOMAO.US	XOMA Corporation	20251104	25.23	25.42	25.2	25.42	4000	24.899	up	up	correct
XOMAP.US	XOMA Corporation	20251104	26	26	26	26	500	25.4784
XONE.US	The ExOne Company	20251104	49.51	49.52	49.51	49.515	76300	48.8879	up	up	correct
XOS.US	Xos Inc	20251104	2.55	2.6	2.41	2.42	50058	2.42	down	down	correct
XOSWW.US	Xos Equity Warrants	20251104	0.0095	0.0146	0.0095	0.0145	53871	0.0145	up	up	correct
XP.US	XP Inc	20251104	18.22	18.245	17.9	18.1	6472700	17.9196	down	down	correct
XPEL.US	XPEL Inc	20251104	34.4	35.21	33.7	34.98	272800	34.98	up	up	correct
XPER.US	Xperi Holding Corporation	20251104	6.45	6.51	6.31	6.37	514236	6.37	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251104	5.65	5.65	5.65	5.65	0	5.507
XRAY.US	DENTSPLY SIRONA Inc	20251104	12.45	12.575	12.345	12.49	2173675	12.3119	up	down	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251104	0.63	0.635	0.61	0.6254	102058	0.6254	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251104	3.17	3.17	2.96	2.96	5747700	2.9302	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251104	9.45	9.45	9.45	9.45	0	9.1918
XSICX.US	Voya Senior Income Fund Class	20251104	9.42	9.42	9.42	9.42	0	9.225
XSIIX.US	ING Senior Incm Fd	20251104	9.4	9.4	9.4	9.4	0	9.1888
XSIWX.US	ING Senior Incm Fd	20251104	9.46	9.46	9.46	9.46	0	9.2473
XSLCX.US	Invesco Senior Loan Fund Class	20251104	5.65	5.65	5.65	5.65	0	5.509
XTLB.US	XTL Biopharmaceuticals Ltd	20251104	1.07	1.08	0.9975	1.01	79835	1.01	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20251104	1.44	1.49	1.27	1.29	57733	19.35	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251104	0.133	0.137	0.128	0.13	233569	2.08	down	up	incorrect
YI.US	111 Inc	20251104	4.29	4.44	4.25	4.44	2500	4.44	up	down	incorrect
YJ.US	Yunji Inc	20251104	1.8	1.81	1.79	1.79	6800	1.79	down	up	incorrect
YORW.US	The York Water Company	20251104	31.22	32.465	31.22	32.39	192457	31.939	up	down	incorrect
YQ.US	17 Education & Technology Group Inc	20251104	5	5.01	4.8	4.8	12000	4.8	down	down	correct
YTRA.US	Yatra Online Inc	20251104	1.4	1.55	1.4	1.48	166000	1.48	up	up	correct
Z.US	Zillow Group Inc	20251104	73.95	74.22	72.895	73.03	2184500	73.03	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20251104	265.34	268.71	260.14	260.35	886400	260.35	down	down	correct
ZCMD.US	Zhongchao Inc	20251104	0.657	0.754	0.647	0.733	5425	5.864	up	up	correct
ZD.US	Ziff Davis Inc.	20251104	33.55	33.81	32.15	32.21	620900	32.21	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251104	1.292	1.33	1.21	1.33	75300	1.33	up	up	correct
ZEUS.US	Olympic Steel Inc	20251104	34.57	35.61	34.49	34.75	204246	34.607	up	up	correct
ZG.US	Zillow Group Inc	20251104	70.58	71.04	69.87	69.92	639600	69.92	down	down	correct
ZION.US	Zions Bancorporation National Association	20251104	51.36	51.95	50.79	51.45	1051892	50.6437	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20251104	21.45	21.87	21.45	21.45	1317	20.8366
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251104	16.5	16.5	16.5	16.5	200	16.5
ZIVOW.US	Zivo Bioscience Inc. Warrants	20251104	0.0227	0.0227	0.0227	0.0227	6108	0.0227
ZKIN.US	ZK International Group Co. Ltd	20251104	2.47	3	2.449	2.91	130700	2.91	up	up	correct
ZLAB.US	Zai Lab Limited	20251104	26.11	26.255	25.67	25.89	921700	25.89	down	down	correct
ZM.US	Zoom Video Communications Inc	20251104	85	85.55	83.175	83.83	2195700	83.83	down	up	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20251104	1.4	1.43	1.305	1.32	1053300	1.32	down	up	incorrect
ZS.US	Zscaler Inc	20251104	329.23	335.7	325.1	328.3	1067500	328.3	down	down	correct
ZUMZ.US	Zumiez Inc	20251104	21.34	21.6	20.93	21.17	124065	21.17	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20251104	12.11	32.16	11.51	32.16	122910	32.16	up	up	correct
ZYXI.US	Zynex Inc	20251104	1.13	1.19	1.13	1.14	38700	1.14	up	up	correct