CollectAI

close-nasdaq_stocks

2025/11/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251120	6.45	6.45	6.45	6.45	0	6.3595
AACG.US	ATA Creativity Global	20251120	1.32	1.36	1.18	1.26	52555	1.26	down	up	incorrect
AACI.US	Armada Acquisition Corp. I Common Stock	20251120	10.17	10.195	10.15	10.18	112173	10.18	up	down	incorrect
AACIU.US	Armada Acquisition Corp. I Unit	20251120	10.71	10.71	10.63	10.6301	616	10.6301	down	down	correct
AAIDX.US	AAIDX	20251120	20.58	20.58	20.58	20.58	0	19.3212
AAL.US	American Airlines Group Inc	20251120	12.51	12.82	12.23	12.24	58148600	12.24	down	up	incorrect
AAME.US	Atlantic American Corporation	20251120	2.33	2.5425	2.205	2.37	38605	2.37	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20251120	22.3	22.82	19.395	19.49	6354153	19.49	down	down	correct
AAON.US	AAON Inc	20251120	95.2	95.6	88.27	89.16	746400	89.0653	down	up	incorrect
AAPL.US	Apple Inc	20251120	270.83	275.43	265.92	266.25	45823600	266.0011	down	down	correct
AATC.US	Image Sensing Systems Inc	20251120	6.33	6.4	6.2	6.28	8300	6.1198	down	down	correct
ABCB.US	Ameris Bancorp	20251120	72.66	73.75	71.72	71.76	357400	71.5693	down	down	correct
ABCL.US	AbCellera Biologics Inc	20251120	3.72	3.83	3.39	3.41	4105684	3.41	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20251120	4.21	4.35	4.16	4.22	1847400	4.22	up	down	incorrect
ABNB.US	Airbnb Inc	20251120	114.51	115.14	110.81	111.54	7206700	111.54	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251120	1.58	1.717	1.52	1.56	147700	1.56	down	down	correct
ABR.US	PF	20251120	22.1	22.17	21.985	22.09	30778	21.7053	down	down	correct
ABSI.US	Absci Corporation Common Stock	20251120	2.95	3.11	2.76	2.77	5997847	2.77	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20251120	4.32	4.35	4.08	4.2	1416503	4.2	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251120	2.77	2.89	2.63	2.66	61458	2.66	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251120	23.49	23.61	22.81	22.9	1148764	22.9	down	down	correct
ACB.US	Aurora Cannabis Inc	20251120	4.393	4.395	4.07	4.08	1206400	4.08	down	down	correct
ACET.US	Adicet Bio Inc	20251120	0.58	0.62	0.5751	0.5775	63783	9.24	down	down	correct
ACGL.US	Arch Capital Group Ltd	20251120	91.53	92.27	91.27	91.88	1661000	91.88	up	down	incorrect
ACGLN.US	Arch Capital Group Ltd	20251120	17.2	17.36	16.95	16.96	50100	16.6805	down	up	incorrect
ACGLO.US	Arch Capital Group Ltd	20251120	20.93	20.99	20.69	20.74	25357	20.4047	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20251120	14.41	14.71	14.34	14.36	2359654	14.36	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20251120	4.32	4.435	3.87	3.88	1051479	3.88	down	down	correct
ACIU.US	AC Immune SA	20251120	3.15	3.205	2.83	2.91	265425	2.91	down	down	correct
ACIW.US	ACI Worldwide Inc	20251120	47.05	47.54	45.61	45.66	710173	45.66	down	down	correct
ACLS.US	Axcelis Technologies Inc	20251120	78.96	79.96	73.77	74.12	505593	74.12	down	down	correct
ACMR.US	ACM Research Inc	20251120	32.01	32.775	29.41	29.67	841251	29.67	down	down	correct
ACNB.US	ACNB Corporation	20251120	46.82	47.41	46.75	47.19	18961	46.4744	up	down	incorrect
ACRS.US	Aclaris Therapeutics Inc	20251120	2.47	2.57	2.385	2.41	860218	2.41	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20251120	37.69	38.34	37.69	38.15	247900	37.7518	up	up	correct
ACTG.US	Acacia Research Corporation	20251120	3.54	3.61	3.45	3.49	227223	3.49	down	down	correct
ACVA.US	ACV Auctions Inc	20251120	6.69	6.78	6.49	6.64	3634711	6.64	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251120	4.09	4.14	3.9	3.91	41283	3.91	down	down	correct
ADAG.US	Adagene Inc	20251120	1.82	1.88	1.74	1.77	79098	1.77	down	down	correct
ADBE.US	Adobe Inc	20251120	318.87	323.1847	312.09	312.4	3884778	312.4	down	down	correct
ADC.US	PA	20251120	17.57	17.61	17.5	17.5	23581	17.1483	down	down	correct
ADI.US	Analog Devices Inc	20251120	234.29	235.28	224.25	225.2	4316600	223.707	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20251120	0.3072	0.32	0.2932	0.2986	10407	7.465	down	down	correct
ADMA.US	ADMA Biologics Inc	20251120	16.25	16.95	16.23	16.36	3496601	16.36	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20251120	0.5215	0.535	0.511	0.5157	25031	0.5157	down	up	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20251120	0.0012	0.0012	0.0005	0.0006	616012	0.0006	down	down	correct
ADP.US	Automatic Data Processing Inc	20251120	251.81	251.93	247.77	249.06	2034400	247.4604	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251120	15.575	16.97	15.575	16.32	3968200	16.32	up	up	correct
ADSK.US	Autodesk Inc	20251120	295.26	296.9	286.43	286.95	1212500	286.95	down	down	correct
ADTN.US	ADTRAN Inc	20251120	7.73	7.77	7.34	7.4	1319872	7.4	down	down	correct
ADTX.US	Aditxt Inc	20251120	3.42	3.46	2.86	2.87	153500	2.87	down	down	correct
ADUS.US	Addus HomeCare Corporation	20251120	109.86	111.62	109.45	110.07	163100	110.07	up	up	correct
ADV.US	Advantage Solutions Inc	20251120	1.07	1.08	0.95	0.9583	650595	0.9583	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20251120	4.25	4.265	4.17	4.19	335966	4.19	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20251120	8.75	8.8	7.74	7.9	21600	7.9	down	up	incorrect
ADXS.US	Advaxis Inc	20251120	0.051	0.0846	0.051	0.0846	787	0.0846	up	down	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251120	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20251120	1.34	1.34	1.21	1.22	9050	7.32	down	down	correct
AEHR.US	Aehr Test Systems	20251120	21.15	21.43	19.27	19.4	742789	19.4	down	down	correct
AEI.US	Alset EHome International Inc	20251120	2.41	2.54	2.21	2.35	32468	2.35	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20251120	206.41	209.98	187.71	188.88	555700	188.7266	down	down	correct
AEMD.US	Aethlon Medical Inc	20251120	3.73	3.8	3.5507	3.57	18485	3.57	down	down	correct
AEP.US	American Electric Power Company Inc	20251120	121.85	122.29	120.79	120.9	3298400	119.9516	down	down	correct
AEYE.US	AudioEye Inc	20251120	12.02	12.92	11.322	11.33	66554	11.33	down	down	correct
AFBI.US	Affinity Bancshares Inc	20251120	18.67	18.96	18.67	18.77	788	18.77	up	up	correct
AFCG.US	AFC Gamma Inc	20251120	2.75	2.75	2.52	2.53	309171	2.53	down	down	correct
AFIB.US	Acutus Medical Inc	20251120	0.0001	0.0001	0.0001	0.0001	441	0.0001
AFRM.US	Affirm Holdings Inc	20251120	67.65	68.6489	62.45	62.54	6111509	62.54	down	down	correct
AFYA.US	Afya Limited	20251120	14.87	14.87	14.56	14.6	73749	14.6	down	down	correct
AGEN.US	Agenus Inc	20251120	4.28	4.485	4.1876	4.29	373085	4.29	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20251120	23.3	25.98	23.05	24.57	7665900	24.57	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20251120	2.92	2.9832	2.8	2.9	18574	2.9	down	down	correct
AGNC.US	AGNC Investment Corp	20251120	10.11	10.23	10.06	10.07	19881200	9.6434	down	down	correct
AGNCM.US	AGNC Investment Corp	20251120	24.54	24.74	24.45	24.46	8280	23.9322	down	down	correct
AGNCN.US	AGNC Investment Corp	20251120	25.5	25.5	25.22	25.22	19487	24.6431	down	down	correct
AGNCO.US	AGNC Investment Corp	20251120	25.248	25.28	25.14	25.14	13800	24.5669	down	up	incorrect
AGNCP.US	AGNC Investment Corp.	20251120	24.87	24.9	24.71	24.74	25853	24.1839	down	up	incorrect
AGRI.US	AgriFORCE Growing Systems Ltd	20251120	1.65	1.84	1.56	1.65	425091	1.65
AGYS.US	Agilysys Inc	20251120	125.51	127.405	120.21	120.51	178471	120.51	down	down	correct
AHCO.US	AdaptHealth Corp	20251120	9.19	9.355	9.01	9.11	866658	9.11	down	down	correct
AIHS.US	Senmiao Technology Limited	20251120	1.07	1.175	1.02	1.04	33123	1.04	down	down	correct
AIP.US	Arteris Inc. Common Stock	20251120	13.67	13.8	12.59	12.63	535409	12.63	down	up	incorrect
AIRG.US	Airgain Inc	20251120	4.02	4.47	3.7	4.37	103887	4.37	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251120	4.1	4.37	3.64	3.73	819198	3.73	down	down	correct
AIRT.US	Air T Inc	20251120	18.35	18.35	18.35	18.35	860	18.35
AIRTP.US	Air T Inc	20251120	19.2708	19.2708	19.05	19.05	2403	18.5902	down	down	correct
AKAM.US	Akamai Technologies Inc	20251120	87.65	89.14	86.75	87.38	3366900	87.38	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20251120	1.62	1.6555	1.525	1.54	4039264	1.54	down	down	correct
AKRO.US	Akero Therapeutics Inc	20251120	54.4	54.405	54.22	54.23	1217850	54.23	down	down	correct
AKTX.US	Akari Therapeutics Plc	20251120	0.49	0.55	0.45	0.462	85800	0.462	down	down	correct
ALCO.US	Alico Inc	20251120	31.85	32.245	31.555	31.58	17616	31.5366	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20251120	4.99	5.04	4.71	4.73	560401	4.73	down	down	correct
ALEC.US	Alector Inc	20251120	1.26	1.35	1.19	1.2	2114191	1.2	down	down	correct
ALF.US	Alfi Inc	20251120	10.62	10.65	10.62	10.62	1700	10.62
ALGM.US	Allegro MicroSystems Inc	20251120	23.75	24.14	22.645	22.8	2031100	22.8	down	down	correct
ALGN.US	Align Technology Inc	20251120	133.97	137.41	132.74	132.81	924400	132.81	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20251120	8.43	8.63	8.0739	8.26	132226	8.26	down	down	correct
ALGT.US	Allegiant Travel Company	20251120	63.39	64.4	61.36	61.77	229119	61.77	down	down	correct
ALHC.US	Alignment Healthcare Inc	20251120	16.61	16.7	16.05	16.07	1407900	16.07	down	down	correct
ALKS.US	Alkermes plc	20251120	28.86	29.24	28.12	28.19	1433100	28.19	down	down	correct
ALKT.US	Alkami Technology Inc	20251120	20.98	21.71	20.8	20.85	999000	20.85	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20251120	1.28	1.33	1.22	1.24	2614614	1.24	down	down	correct
ALLT.US	Allot Ltd	20251120	10	10.23	8.6001	8.67	1347107	8.67	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251120	463.32	467.73	445.34	445.79	787600	445.79	down	down	correct
ALOT.US	AstroNova Inc	20251120	8.3535	8.3535	8.01	8.01	7093	8.01	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251120	0.0004	0.0004	0.0004	0.0004	791	0.0004
ALRM.US	Alarm.com Holdings Inc	20251120	48.74	48.82	47.59	47.64	324669	47.64	down	down	correct
ALRS.US	Alerus Financial Corporation	20251120	21.25	21.606	21.02	21.11	71822	20.9092	down	down	correct
ALT.US	Altimmune Inc	20251120	4.67	4.705	4.4	4.47	2995100	4.47	down	down	correct
ALTO.US	Alto Ingredients Inc	20251120	2.2	2.31	2.15	2.16	2048900	2.16	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20251120	1.51	1.56	1.36	1.36	167667	1.36	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20251120	2.24	2.32	1.97	1.97	174900	1.97	down	down	correct
AMAL.US	Amalgamated Financial Corp	20251120	27.73	28.425	27.484	27.81	732756	27.6924	up	up	correct
AMAT.US	Applied Materials Inc	20251120	238.785	240.76	218.96	220.23	9263965	219.9557	down	down	correct
AMBA.US	Ambarella Inc	20251120	90.62	92.79	83.17	83.32	1083995	83.32	down	down	correct
AMCX.US	AMC Networks Inc	20251120	8.26	8.33	8.01	8.04	319353	8.04	down	down	correct
AMD.US	Advanced Micro Devices Inc	20251120	232.7	234.25	204.53	206.02	66342875	206.02	down	down	correct
AMGN.US	Amgen Inc	20251120	344.52	345.09	335	336.07	3184112	331.3937	down	down	correct
AMKR.US	Amkor Technology Inc	20251120	33.485	33.85	30.14	30.19	4138202	30.1276	down	down	correct
AMPG.US	AmpliTech Group Inc	20251120	3.06	3.2	2.81	2.86	588300	2.86	down	down	correct
AMPGW.US	AmpliTech Group Inc	20251120	0.199	0.199	0.199	0.199	0	0.199
AMPH.US	Amphastar Pharmaceuticals Inc	20251120	25.54	26.0093	24.92	25.36	355832	25.36	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251120	10	10.22	9.85	9.93	1819900	9.93	down	down	correct
AMRK.US	A	20251120	25.718	27.2894	25.177	25.8786	1284666	25.7904	up	up	correct
AMRN.US	Amarin Corporation plc	20251120	16.98	17.25	16.35	16.43	55900	16.43	down	down	correct
AMSC.US	American Superconductor Corporation	20251120	32.88	33.42	29.7	29.78	1124200	29.78	down	down	correct
AMSF.US	AMERISAFE Inc	20251120	40.41	40.88	40.0781	40.58	112046	40.1755	up	up	correct
AMST.US	Amesite Inc	20251120	2.47	2.47	2.26	2.26	21600	2.26	down	down	correct
AMTB.US	Amerant Bancorp Inc	20251120	17.38	17.67	17.22	17.28	336100	17.2107	down	down	correct
AMTX.US	Aemetis Inc	20251120	1.69	1.77	1.54	1.54	1204606	1.54	down	down	correct
AMWD.US	American Woodmark Corporation	20251120	48.98	48.98	47.5	47.84	92619	47.84	down	up	incorrect
AMZN.US	Amazon.com Inc	20251120	227.05	227.41	216.74	217.14	50308961	217.14	down	down	correct
ANAB.US	AnaptysBio Inc	20251120	37.21	38.99	36.7237	37.66	497169	37.66	up	up	correct
ANDE.US	The Andersons Inc	20251120	49.67	50.27	48.49	48.62	265109	48.4371	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251120	2.47	2.47	2.29	2.29	7145	2.29	down	down	correct
ANGI.US	Angi Inc	20251120	10.54	10.755	10.43	10.53	1352414	10.53	down	down	correct
ANGO.US	AngioDynamics Inc	20251120	12.05	12.0925	11.41	11.41	316295	11.41	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20251120	9.67	9.7863	9.27	9.3	237557	9.3	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20251120	81.36	82.12	78.15	78.52	354178	78.52	down	up	incorrect
ANIX.US	Anixa Biosciences Inc	20251120	4.41	4.59	4.33	4.4	233100	4.4	down	down	correct
ANNX.US	Annexon Inc	20251120	4.4	5.07	4.245	4.27	8299930	4.27	down	down	correct
ANY.US	Sphere 3D Corp	20251120	0.46	0.494	0.436	0.436	52380	4.36	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251120	18.96	19.36	18.09	18.17	527454	18.17	down	down	correct
AOUT.US	American Outdoor Brands Inc	20251120	6.52	6.52	6.3914	6.47	160250	6.47	down	down	correct
APA.US	APA Corporation	20251120	24.155	25.225	23.27	23.38	7397205	23.1598	down	down	correct
APDN.US	Applied DNA Sciences Inc	20251120	2.64	2.7708	2.44	2.5	31444	2.5	down	up	incorrect
APEI.US	American Public Education Inc	20251120	38.46	39.325	35.1	35.17	548587	35.17	down	up	incorrect
API.US	Agora Inc	20251120	3.47	3.98	3.4	3.61	1676890	3.61	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20251120	19.68	19.905	19.48	19.54	2275289	19.54	down	down	correct
APLT.US	Applied Therapeutics Inc	20251120	0.2788	0.3097	0.27	0.2807	8717788	0.2807	up	up	correct
APM.US	Aptorum Group Limited	20251120	1.68	1.72	1.39	1.43	244658	1.43	down	down	correct
APOG.US	Apogee Enterprises Inc	20251120	33.82	34.845	33.789	34.05	220633	33.8059	up	down	incorrect
APP.US	AppLovin Corporation	20251120	554.25	562.56	519.2	520.82	4432600	520.82	down	down	correct
APPF.US	AppFolio Inc	20251120	223.38	224.44	219.64	221.31	188500	221.31	down	down	correct
APPN.US	Appian Corporation	20251120	42.03	42.18	40.03	40.08	549509	40.08	down	down	correct
APPS.US	Digital Turbine Inc	20251120	4.69	4.72	4.185	4.19	4093383	4.19	down	down	correct
APRE.US	Aprea Therapeutics Inc	20251120	1.18	1.2299	1.1	1.11	85875	1.11	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20251120	1.25	1.25	1.07	1.08	55070	19.44	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251120	1.69	1.82	1.67	1.67	1814	1.67	down	down	correct
APYX.US	Apyx Medical Corporation	20251120	4.04	4.27	3.9701	4.04	217574	4.04
AQB.US	AquaBounty Technologies Inc	20251120	0.944	0.944	0.91	0.93	18300	0.93	down	down	correct
AQMS.US	Aqua Metals Inc	20251120	7.27	7.4645	6.45	6.55	222591	6.55	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20251120	5.84	6.168	5.54	5.62	2744486	5.62	down	down	correct
ARAY.US	Accuray Incorporated	20251120	0.93	0.99	0.93	0.9489	917029	0.9489	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251120	1.34	1.36	1.23	1.29	3984809	1.29	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251120	0.19	0.19	0.1533	0.175	10632	0.175	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20251120	0.25	0.2592	0.2222	0.2309	7133	49.8636	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251120	1.18	1.285	1.05	1.22	4400	1.22	up	up	correct
ARCB.US	ArcBest Corporation	20251120	61.06	61.62	59.43	59.62	354587	59.5542	down	down	correct
ARCC.US	Ares Capital Corporation	20251120	19.63	19.845	19.44	19.52	4539553	19.0706	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251120	6.23	6.38	5.85	5.9	1013006	5.9	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251120	0.002	0.002	0.002	0.002	0	0.002
ARDX.US	Ardelyx Inc	20251120	5.63	5.8	5.5	5.55	2903261	5.55	down	down	correct
AREC.US	American Resources Corporation	20251120	3.215	3.29	2.545	2.55	10550400	2.55	down	up	incorrect
ARGX.US	argenx SE	20251120	930.6	932.29	912.92	918.5	271700	918.5	down	up	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20251120	9.01	9.26	8.9	8.93	1413829	8.93	down	down	correct
ARKO.US	Arko Corp	20251120	4.16	4.205	4.1135	4.15	383543	4.15	down	down	correct
ARKOW.US	Arko Corp	20251120	0.0094	0.0094	0.0081	0.0088	40072	0.0088	down	down	correct
ARKR.US	Ark Restaurants Corp	20251120	7.19	7.21	7.005	7.21	7718	7.21	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20251120	23.9	24.5	23.71	23.86	169848	23.2766	down	down	correct
AROW.US	Arrow Financial Corporation	20251120	29.87	30.14	29.12	29.27	41614	29.0219	down	down	correct
ARQQ.US	Arqit Quantum Inc	20251120	28.18	29.9	24.115	24.27	476300	24.27	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251120	0.3	0.33	0.2895	0.2909	122395	0.2909	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251120	28.4	28.49	27.22	27.33	2875800	27.33	down	down	correct
ARRY.US	Array Technologies Inc	20251120	7.35	7.615	6.65	6.68	10172680	6.68	down	up	incorrect
ARTL.US	Artelo Biosciences Inc	20251120	1.89	1.89	1.67	1.71	55429	1.71	down	down	correct
ARTNA.US	Artesian Resources Corporation	20251120	31.26	31.69	31	31.19	19600	30.8953	down	up	incorrect
ARTW.US	Art's	20251120	2.12	2.3	2.075	2.1	24062	2.1	down	up	incorrect
ARVN.US	Arvinas Inc	20251120	11.7	11.9	10.98	11.02	2033564	11.02	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251120	39.51	39.92	37.06	38.09	3833275	38.09	down	down	correct
ASLE.US	AerSale Corporation	20251120	6.26	6.285	5.935	6	619635	6	down	down	correct
ASMB.US	Assembly Biosciences Inc	20251120	38.77	39.71	36.63	36.73	149600	36.73	down	down	correct
ASML.US	ASML Holding N.V	20251120	1042.23	1050.95	977	981.04	2055079	979.7477	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20251120	42.75	43.37	41.53	41.73	1172681	41.6298	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20251120	11.06	11.06	11.06	11.06	300	11.06
ASPCU.US	Alpha Capital Acquisition Company	20251120	11.01	11.01	11.01	11.01	0	11.01
ASPS.US	Altisource Portfolio Solutions S.A	20251120	9.75	10.04	9.19	9.2	14759	9.2	down	up	incorrect
ASPU.US	Aspen Group Inc	20251120	0.129	0.1314	0.118	0.13	31905	0.13	up	down	incorrect
ASRT.US	Assertio Holdings Inc	20251120	0.75	0.7686	0.71	0.725	35018	10.875	down	down	correct
ASRV.US	AmeriServ Financial Inc	20251120	3.13	3.13	3.0842	3.1	6420	3.0718	down	up	incorrect
ASTC.US	Astrotech Corporation	20251120	3.35	3.37	2.868	2.88	57967	2.88	down	down	correct
ASTE.US	Astec Industries Inc	20251120	41.75	42.18	40.59	40.65	152223	40.65	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251120	3.48	3.55	3.19	3.28	1827232	3.28	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251120	0.155	0.155	0.13	0.133	14526	0.133	down	down	correct
ASTS.US	AST SpaceMobile Inc	20251120	61.38	61.6	50.3	50.7	13503900	50.7	down	down	correct
ASUR.US	Asure Software Inc	20251120	8.02	8.03	7.655	7.69	101595	7.69	down	down	correct
ASYS.US	Amtech Systems Inc	20251120	7.31	7.45	6.98	7.06	94000	7.06	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251120	3.88	4.08	3.6321	3.66	6717372	3.66	down	down	correct
ATEC.US	Alphatec Holdings Inc	20251120	19.965	20	19.43	19.61	1267569	19.61	down	down	correct
ATER.US	Aterian Inc	20251120	0.764	0.779	0.69	0.699	83800	0.699	down	down	correct
ATEX.US	Anterix Inc	20251120	20.95	21.4191	20.04	20.06	212166	20.06	down	down	correct
ATHA.US	Athira Pharma Inc	20251120	4.8561	4.8618	4.34	4.54	33147	4.54	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20251120	3.51	3.7499	3.47	3.52	9491	3.52	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20251120	54.23	54.79	52.08	52.2	130215	52.2	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251120	24.775	24.83	24.72	24.79	8000	24.4092	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20251120	23.96	23.96	23.54	23.699	6700	22.7828	down	down	correct
ATLO.US	Ames National Corporation	20251120	20.95	21.25	20.91	20.95	12296	20.5785
ATMH.US	All Things Mobile Analytic Inc	20251120	0.0633	0.0633	0.0633	0.0633	0	0.0633
ATNI.US	ATN International Inc	20251120	19.26	19.545	18.9761	19.21	54264	18.9849	down	down	correct
ATOM.US	Atomera Incorporated	20251120	2.26	2.3036	1.98	1.99	546090	1.99	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20251120	0.7637	0.7959	0.752	0.752	33130	11.28	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20251120	13.94	15.12	12.93	13.22	91100	13.22	down	up	incorrect
ATRC.US	AtriCure Inc	20251120	34.77	35.16	33.2	33.25	355536	33.25	down	up	incorrect
ATRO.US	Astronics Corporation	20251120	50.69	51.3	46.85	47.13	625900	47.13	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20251120	0.7873	0.7873	0.7873	0.7873	0	0.7873
ATXS.US	Astria Therapeutics Inc	20251120	12.55	12.56	12.365	12.45	521296	12.45	down	up	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20251120	32.73	33.18	31.62	31.67	1526260	31.3792	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20251120	24.4	25.1544	24	24.4	2688	24.1569
AUDC.US	AudioCodes Ltd	20251120	8.79	8.95	8.435	8.46	169138	8.2279	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20251120	2.08	2.29	1.64	1.71	63396367	1.71	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20251120	15.36	15.6	15.1	15.14	1319700	15.14	down	down	correct
AUR.US	Aurora Innovation Inc	20251120	3.92	4.04	3.75	3.77	23659800	3.77	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251120	5.53	5.7	5.345	5.35	240819	5.35	down	down	correct
AUROW.US	Aurora Innovation Inc	20251120	0.29	0.296	0.28	0.28	32761	0.28	down	down	correct
AUTL.US	Autolus Therapeutics plc	20251120	1.33	1.345	1.23	1.23	2001873	1.23	down	down	correct
AUUD.US	Auddia Inc	20251120	1.08	1.101	0.93	0.932	138700	0.932	down	down	correct
AUUDW.US	Auddia Inc	20251120	0.0226	0.0226	0.0225	0.0226	3120	0.0226
AVAH.US	Aveanna Healthcare Holdings Inc	20251120	8.6	8.67	8.26	8.3	804121	8.3	down	down	correct
AVAV.US	AeroVironment Inc	20251120	294.42	295.6	270.99	273.98	847681	273.98	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20251120	23.17	23.28	22.905	22.94	1486964	22.94	down	down	correct
AVGO.US	Broadcom Inc	20251120	366	376.08	345.18	346.82	28866961	346.1577	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20251120	3.17	3.18	2.985	3	764308	3	down	down	correct
AVNW.US	Aviat Networks Inc	20251120	22.13	22.65	20.67	20.72	166300	20.72	down	up	incorrect
AVO.US	Mission Produce Inc	20251120	11.42	11.67	11.42	11.51	307890	11.51	up	down	incorrect
AVPT.US	Avepoint Inc	20251120	13	13.03	12.565	12.59	1562900	12.59	down	up	incorrect
AVT.US	Avnet Inc	20251120	45.97	46	44.25	44.37	895700	43.8061	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20251120	17.95	18.154	16.75	17.74	337736	17.74	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20251120	3.58	3.65	3.05	3.17	5827600	3.17	down	down	correct
AWRE.US	Aware Inc	20251120	2.2071	2.2505	2.11	2.11	17789	2.11	down	down	correct
AXGN.US	AxoGen Inc	20251120	25.31	26.61	25.16	25.67	1479700	25.67	up	up	correct
AXON.US	Axon Enterprise Inc	20251120	541.85	553.19	519.12	519.61	787200	519.61	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20251120	148.78	149.5	142.91	143.31	821300	143.31	down	down	correct
AXTI.US	AXT Inc	20251120	10.65	11.0832	9.3	9.45	3328558	9.45	down	down	correct
AYTU.US	Aytu Biopharma Inc	20251120	2.01	2.06	1.905	1.94	91409	1.94	down	down	correct
AZN.US	AstraZeneca PLC	20251120	89.85	90.01	88.41	88.68	2931500	175.5135	down	down	correct
BAC.US	PQ	20251120	17.31	17.4	17.13	17.19	147658	16.9343	down	down	correct
BAND.US	Bandwidth Inc	20251120	14.22	14.22	13.35	13.42	231327	13.42	down	down	correct
BANF.US	BancFirst Corporation	20251120	108.99	109.72	105.55	106.5	149935	106.0171	down	down	correct
BANR.US	Banner Corporation	20251120	60.47	61.41	59.79	60.53	290978	60.0503	up	up	correct
BANX.US	StoneCastle Financial Corp	20251120	21.41	21.41	21.15	21.23	4700	20.0487	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251120	2.5	2.54	2.4109	2.4109	8622	2.4109	down	down	correct
BATRA.US	The Liberty Braves Group	20251120	42.68	42.72	42.27	42.48	48500	42.48	down	down	correct
BATRK.US	The Liberty Braves Group	20251120	38.58	38.625	38.18	38.43	240300	38.43	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20251120	5.86	5.95	5.52	5.55	1889200	5.55	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20251120	6.02	6.08	5.85	5.93	74492	5.93	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20251120	3.89	4.0395	3.71	3.78	8598	3.78	down	up	incorrect
BBIG.US	Vinco Ventures Inc	20251120	0.003	0.004	0.003	0.004	5627	0.004	up	down	incorrect
BBIO.US	BridgeBio Pharma Inc	20251120	66.4	67.25	64.47	64.62	2063000	64.62	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20251120	1.54	1.58	1.32	1.42	69900	1.42	down	down	correct
BBSI.US	Barrett Business Services Inc	20251120	35.31	35.725	34.09	34.22	377475	34.14	down	up	incorrect
BCAB.US	BioAtla Inc	20251120	1.17	1.31	1.1	1.16	1735681	1.16	down	up	incorrect
BCBP.US	BCB Bancorp Inc	20251120	7.53	7.7	7.525	7.53	83871	7.4583
BCDA.US	BioCardia Inc	20251120	1.31	1.35	1.275	1.28	102851	1.28	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251120	0.5931	0.65	0.5931	0.635	3549	0.635	up	up	correct
BCML.US	BayCom Corp	20251120	28.04	28.04	27.515	27.75	10440	27.4816	down	down	correct
BCOR.US	Blucora Inc	20251120	27.277	27.31	25.646	25.646	1300	24.8954	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251120	10.8	10.8	10.8	10.8	168	10.8
BCPC.US	Balchem Corporation	20251120	153.46	154.05	151.97	152.72	109553	151.7862	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251120	7.04	7.09	6.89	7.03	3573164	7.03	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20251120	7.48	7.7	6.93	7.02	27338	7.02	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20251120	0.0499	0.0499	0.035	0.0399	3753	0.0399	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20251120	6.25	6.75	6.0601	6.17	424415	6.17	down	down	correct
BDSX.US	Biodesix Inc	20251120	7	7.2	6.4	6.51	87516	6.51	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20251120	3.97	4.055	3.73	3.81	999971	3.81	down	down	correct
BEAM.US	Beam Therapeutics Inc	20251120	21.4	22.27	20.23	20.6	1620324	20.6	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20251120	1.69	1.7308	1.59	1.68	86634	1.68	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20251120	0.28	0.3056	0.28	0.3056	2120	0.3056	up	up	correct
BEEM.US	Beam Global	20251120	1.84	1.9	1.68	1.69	276400	1.69	down	up	incorrect
BELFA.US	Bel Fuse Inc	20251120	125.88	129.895	114.02	114.02	94783	113.981	down	down	correct
BELFB.US	Bel Fuse Inc	20251120	148.58	152.26	133.71	134.36	210728	134.3113	down	down	correct
BFC.US	Bank First Corporation	20251120	122.26	124.31	119.08	119.08	59409	118.666	down	down	correct
BFIN.US	BankFinancial Corporation	20251120	11.28	11.425	11.12	11.14	22742	11.14	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20251120	0.81	0.8299	0.73	0.7536	74047	0.7536	down	down	correct
BFST.US	Business First Bancshares Inc	20251120	24.77	25.245	24.65	25	223738	24.8707	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251120	1.25	1.28	1.18	1.19	74184	1.19	down	down	correct
BHF.US	Brighthouse Financial Inc	20251120	65.74	65.75	65.1401	65.53	1489119	65.53	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20251120	17.16	17.168	16.97	17.02	49139	16.2806	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20251120	11.39	11.39	11.03	11.14	50500	10.8561	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20251120	12.9	12.975	12.6	12.74	127100	12.4105	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20251120	16.22	16.22	15.84	15.92	38700	15.5001	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20251120	15.86	15.86	15.57	15.61	105500	15.1967	down	down	correct
BIDU.US	Baidu Inc	20251120	116.96	117.37	110.3	110.45	4847900	110.45	down	up	incorrect
BIIB.US	Biogen Inc	20251120	168.15	170.91	165.75	168.18	1914500	168.18	up	up	correct
BILI.US	Bilibili Inc	20251120	25.31	25.48	24.12	24.16	2616119	24.16	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20251120	1.59	1.61	1.42	1.43	416626	1.43	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20251120	4.53	4.73	4.38	4.38	94100	4.38	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20251120	2.745	2.95	2.58	2.6	81168500	2.6	down	down	correct
BIVI.US	BioVie Inc	20251120	1.41	1.4771	1.26	1.27	90448	1.27	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251120	1.39	1.45	1.26	1.26	13950	5.04	down	down	correct
BJRI.US	BJ's Restaurants Inc	20251120	35.04	35.57	33.81	33.84	493508	33.84	down	up	incorrect
BKNG.US	Booking Holdings Inc	20251120	4673	4707.5	4571.1201	4583.1001	361700	4563.9368	down	down	correct
BKR.US	Baker Hughes Company	20251120	49.1	50.18	47.98	48.07	7986800	47.8893	down	up	incorrect
BKSC.US	Bank of South Carolina Corporation	20251120	15.88	15.9	15.85	15.85	1920	15.6214	down	down	correct
BKYI.US	BIO	20251120	0.91	0.9324	0.8651	0.92	596280	0.92	up	up	correct
BL.US	BlackLine Inc	20251120	54.34	54.34	52.955	53.49	656906	53.49	down	down	correct
BLBD.US	Blue Bird Corporation	20251120	51.78	52.24	50.285	50.775	336289	50.775	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251120	7.92	7.92	6.35	6.355	108800	6.355	down	down	correct
BLDP.US	Ballard Power Systems Inc	20251120	2.96	2.995	2.67	2.68	6140487	2.68	down	down	correct
BLFS.US	BioLife Solutions Inc	20251120	24.84	25.33	23.96	24.2	504209	24.2	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20251120	7.85	7.9215	7.66	7.67	38579	7.67	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20251120	0.92	0.995	0.9174	0.9325	29162	0.9325	up	down	incorrect
BLKB.US	Blackbaud Inc	20251120	57.97	58	56.09	56.16	291536	56.16	down	down	correct
BLMN.US	Bloomin' Brands Inc	20251120	6.19	6.26	5.9	5.92	2153231	5.92	down	down	correct
BLNK.US	Blink Charging Co	20251120	1.4	1.47	1.31	1.32	2256970	1.32	down	up	incorrect
BLRX.US	BioLineRx Ltd	20251120	3.34	3.53	3.22	3.38	24600	3.38	up	down	incorrect
BLZE.US	Backblaze Inc. Class A Common Stock	20251120	4.58	4.66	4.32	4.33	821244	4.33	down	down	correct
BMBL.US	Bumble Inc	20251120	3.48	3.4938	3.19	3.23	3443950	3.23	down	down	correct
BMEA.US	Biomea Fusion Inc	20251120	1.11	1.14	1	1	1571932	1	down	down	correct
BMRA.US	Biomerica Inc	20251120	2.19	2.33	2.19	2.24	59290	2.24	up	up	correct
BMRC.US	Bank of Marin Bancorp	20251120	25.46	26.15	25.21	25.415	116278	25.1846	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251120	52.62	53.725	52.36	52.48	2128227	52.48	down	up	incorrect
BNGO.US	Bionano Genomics Inc	20251120	1.57	1.62	1.48	1.49	279400	1.49	down	down	correct
BNR.US	Burning Rock Biotech Limited	20251120	17	18.51	14.7121	15.5331	72706	15.5331	down	down	correct
BNTC.US	Benitec Biopharma Inc	20251120	13.3	13.555	12.925	13.14	225054	13.14	down	down	correct
BNTX.US	BioNTech SE	20251120	102.23	102.43	96.875	96.97	1179700	96.97	down	down	correct
BOKF.US	BOK Financial Corporation	20251120	107.02	108.7	105.57	105.87	296632	105.3701	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20251120	4.83	4.9424	4.68	4.8	24377	4.8	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251120	1.7	1.77	1.675	1.76	40576	1.76	up	up	correct
BOOM.US	DMC Global Inc	20251120	5.59	6.03	5.59	5.63	238129	5.63	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251120	4.51	4.7	4.32	4.32	206900	4.32	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20251120	18.5	18.5	17.5999	17.6	13942	17.4156	down	down	correct
BOXL.US	Boxlight Corporation	20251120	0.9	0.9169	0.7802	0.7928	28649	4.7568	down	down	correct
BPOP.US	Popular Inc	20251120	114.8	115.99	111.21	111.41	588870	110.6964	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20251120	25.3155	25.3155	25.15	25.3155	5010	24.9338
BPRN.US	The Bank of Princeton	20251120	32.3	32.61	32.29	32.61	7582	32.3084	up	down	incorrect
BPTH.US	Bio	20251120	0.09	0.09	0.07	0.07	37700	0.07	down	up	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251120	15.5	15.57	15.4	15.5	467400	14.7403
BPYPN.US	Brookfield Property Partners L.P	20251120	13.53	13.718	13.43	13.485	25200	12.8009	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20251120	14.62	14.765	14.45	14.49	23200	13.7364	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20251120	14.74	15.133	14.7	14.7	24000	13.9621	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251120	2.15	2.21	2.043	2.14	8038	2.14	down	down	correct
BRID.US	Bridgford Foods Corporation	20251120	7.57	7.62	7.4	7.62	2900	7.62	up	up	correct
BRKR.US	Bruker Corporation	20251120	44.36	45.74	43.61	43.84	2979597	43.7944	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251120	1.86	1.92	1.655	1.68	95317	1.68	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251120	1.41	1.41	1.09	1.11	397627	1.11	down	up	incorrect
BRY.US	Berry Corporation	20251120	3.31	3.475	3.27	3.28	743156	3.28	down	up	incorrect
BRZE.US	Braze Inc. Class A Common Stock	20251120	27.79	28.49	26.95	27	1138600	27	down	up	incorrect
BSBK.US	Bogota Financial Corp	20251120	8.44	8.44	8.2593	8.2593	4464	8.2593	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20251120	14.7	14.7	14.4756	14.5	16571	14.321	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251120	0.008	0.008	0.005	0.005	7710400	0.005	down	down	correct
BSRR.US	Sierra Bancorp	20251120	29.49	29.7502	28.985	29.06	31744	28.8605	down	down	correct
BSVN.US	Bank7 Corp	20251120	41.32	41.65	41	41	6466	40.7474	down	down	correct
BSY.US	Bentley Systems Incorporated	20251120	41.6	41.6	39.835	40.08	2309400	40.0142	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20251120	1.74	1.9	1.74	1.79	687344	1.79	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20251120	1.42	1.455	1.25	1.25	36042	1.25	down	down	correct
BTBT.US	Bit Digital Inc	20251120	2.28	2.33	2.04	2.05	35309400	2.05	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20251120	3.02	3.14	2.71	2.71	2208614	2.71	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20251120	0.48	0.48	0.45	0.45	5413	0.45	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251120	6.45	6.59	6.21	6.21	1614200	6.0638	down	down	correct
BUSE.US	First Busey Corporation	20251120	22.75	23.03	22.37	22.42	300590	22.1933	down	down	correct
BVS.US	Bioventus Inc	20251120	6.78	6.97	6.505	6.53	278425	6.53	down	down	correct
BWAY.US	BrainsWay Ltd	20251120	15.12	15.51	14.44	14.5	110600	7.25	down	up	incorrect
BWB.US	Bridgewater Bancshares Inc	20251120	16.48	16.76	16.42	16.46	74604	16.46	down	up	incorrect
BWEN.US	Broadwind Inc	20251120	2.855	2.87	2.54	2.55	370009	2.55	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20251120	44.86	45.2655	43.685	43.9	15697	43.724	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20251120	33.59	34.375	32.455	32.51	117097	32.51	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251120	13.89	14.03	13.55	13.56	35300	13.56	down	down	correct
BYFC.US	Broadway Financial Corporation	20251120	6.17	6.17	6.03	6.16	1665	6.16	down	down	correct
BYND.US	Beyond Meat Inc	20251120	1.01	1.02	0.88	0.88	102902492	0.88	down	down	correct
BYRN.US	Byrna Technologies Inc	20251120	17.72	18.0187	16.95	16.98	418012	16.98	down	down	correct
BYSI.US	BeyondSpring Inc	20251120	1.95	1.96	1.7	1.74	56868	1.74	down	down	correct
BZ.US	Kanzhun Ltd ADR	20251120	20.92	21.15	20.27	20.38	3218223	20.38	down	down	correct
BZUN.US	Baozun Inc	20251120	2.84	2.9101	2.81	2.81	251789	2.81	down	down	correct
CAAS.US	China Automotive Systems Inc	20251120	4.1	4.15	4.01	4.12	58419	4.12	up	up	correct
CABA.US	Cabaletta Bio Inc	20251120	2.29	2.385	2.12	2.15	3118714	2.15	down	down	correct
CAC.US	Camden National Corporation	20251120	38.91	39.32	38.05	38.23	44480	37.8726	down	down	correct
CACC.US	Credit Acceptance Corporation	20251120	425	430.4	410.97	411.04	78518	411.04	down	down	correct
CADCX.US	CADCX	20251120	24.83	24.83	24.83	24.83	0	24.3728
CADE.US	PA	20251120	21.45	21.4999	21.17	21.22	17802	20.8788	down	down	correct
CADEX.US	CADEX	20251120	24.95	24.95	24.95	24.95	0	24.2817
CADFX.US	CION Ares Diversified Credit Fund W	20251120	25.22	25.22	25.22	25.22	0	24.7131
CADL.US	Candel Therapeutics Inc. Common Stock	20251120	4.46	4.63	4.38	4.42	803241	4.42	down	down	correct
CADSX.US	CADSX	20251120	25.07	25.07	25.07	25.07	0	24.5859
CADUX.US	CADUX	20251120	25.2	25.2	25.2	25.2	0	24.6631
CADWX.US	CADWX	20251120	25.03	25.03	25.03	25.03	0	24.5261
CAKE.US	The Cheesecake Factory Incorporated	20251120	44.22	44.66	43.07	43.14	972700	42.9363	down	down	correct
CALA.US	Calithera Biosciences Inc	20251120	0.001	0.001	0.001	0.001	0	0.001
CALM.US	Cal	20251120	87.62	88.54	85.33	85.61	945194	84.8727	down	down	correct
CAMP.US	CalAmp Corp	20251120	3.78	4.1	3.35	3.51	73900	3.51	down	down	correct
CAMT.US	Camtek Ltd	20251120	103.35	104.34	94.5	94.56	701877	94.56	down	down	correct
CAN.US	Canaan Inc	20251120	0.991	1.08	0.91	0.923	37365900	0.923	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20251120	5.82	6.01	5.67	5.69	920891	5.69	down	down	correct
CAR.US	Avis Budget Group Inc	20251120	133.95	134.41	126.4	126.65	593000	126.65	down	down	correct
CARE.US	Carter Bankshares Inc	20251120	17.28	17.44	17.01	17.08	107056	17.08	down	down	correct
CARG.US	CarGurus Inc	20251120	34.24	34.615	33.595	33.91	790125	33.91	down	down	correct
CARV.US	Carver Bancorp Inc	20251120	1.66	1.76	1.5201	1.54	123043	1.54	down	down	correct
CASH.US	Meta Financial Group Inc	20251120	68.12	68.91	66.96	67.63	219573	67.5838	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20251120	1.192	1.23	1.15	1.19	14221	1.19	down	down	correct
CASS.US	Cass Information Systems Inc	20251120	40.58	40.775	39.825	40.135	72148	39.5541	down	down	correct
CASY.US	Casey's General Stores Inc	20251120	558.91	561.335	545.88	551.24	270304	550.726	down	down	correct
CATY.US	Cathay General Bancorp	20251120	46.58	47.51	45.95	46.17	302300	45.5146	down	down	correct
CBAN.US	Colony Bankcorp Inc	20251120	16.34	16.6	16.19	16.21	49250	16.1163	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20251120	0.8969	0.9	0.87	0.8701	127062	0.8701	down	down	correct
CBFV.US	CB Financial Services Inc	20251120	33.1	33.335	32.695	32.9	6428	32.6524	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20251120	13.27	13.43	12.76	13.08	83754	13.08	down	down	correct
CBNK.US	Capital Bancorp Inc	20251120	26.94	27.1	26.595	26.66	57209	26.5625	down	down	correct
CBOE.US	Cboe Global Markets Inc	20251120	254.29	255.83	252.33	255.32	736300	253.9807	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251120	27.71	27.8951	25.93	25.97	1552907	25.7931	down	down	correct
CBSH.US	Commerce Bancshares Inc	20251120	52.67	53.22	52.46	52.84	1120770	49.8026	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20251120	13.67	13.924	13.4	13.4	242700	13.0135	down	down	correct
CCB.US	Coastal Financial Corporation	20251120	103.61	105.205	99.03	99.46	72380	99.46	down	down	correct
CCBG.US	Capital City Bank Group Inc	20251120	40.05	40.66	39.8441	40	82437	39.7519	down	down	correct
CCCC.US	C4 Therapeutics Inc	20251120	2.55	2.63	2.36	2.38	1763300	2.38	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251120	20.79	20.99	20.03	20.05	111400	19.5208	down	down	correct
CCEL.US	Cryo	20251120	4.09	4.09	4	4.02	3200	4.02	down	down	correct
CCEP.US	Coca	20251120	89.35	89.87	88.68	89.19	1381140	89.19	down	down	correct
CCLFX.US	CCLFX	20251120	10.61	10.61	10.61	10.61	0	10.3303
CCNE.US	CNB Financial Corporation	20251120	24.36	24.91	23.89	24.2	142759	23.8791	down	down	correct
CCNEP.US	CNB Financial Corporation	20251120	24.5	24.5	24.347	24.359	1600	23.9306	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20251120	17.45	17.72	16.66	16.68	2536700	16.6454	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20251120	11.75	11.75	10.65	10.84	257939	10.84	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251120	21.64	22.0099	20.2	20.24	174528	20.24	down	down	correct
CD.US	Chindata Group Holdings Limited	20251120	9.07	9.805	8.735	8.86	179100	8.86	down	down	correct
CDLX.US	Cardlytics Inc	20251120	1.25	1.25	1.08	1.09	1004538	1.09	down	down	correct
CDNA.US	CareDx Inc	20251120	16.41	16.85	15.71	15.76	682993	15.76	down	down	correct
CDNS.US	Cadence Design Systems Inc	20251120	312.145	316.71	301.63	302.14	1570529	302.14	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20251120	219.25	220.41	219.03	219.55	1912668	219.55	up	up	correct
CDW.US	CDW Corporation	20251120	141.66	142.15	135.92	136.64	1427300	135.3507	down	up	incorrect
CDXS.US	Codexis Inc	20251120	1.65	1.7263	1.57	1.57	879445	1.57	down	down	correct
CDZI.US	Cadiz Inc	20251120	6.3	6.4	5.44	5.46	1896293	5.46	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251120	19.59	19.6	19.56	19.56	10800	19.0106	down	down	correct
CEDAX.US	CEDAX	20251120	21.63	21.63	21.63	21.63	0	20.8398
CEDTX.US	CEDTX	20251120	21.48	21.48	21.48	21.48	0	20.7185
CELC.US	Celcuity Inc	20251120	94.86	98.43	92.85	94	752433	94	down	down	correct
CELH.US	Celsius Holdings Inc	20251120	42.04	42.59	39.16	39.21	6929400	39.21	down	down	correct
CELU.US	Celularity Inc	20251120	1.7	1.7339	1.66	1.71	67481	1.71	up	up	correct
CELUW.US	Celularity Inc	20251120	0.0234	0.0284	0.0174	0.0174	650	0.0174	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251120	0.0902	0.0998	0.085	0.085	2700	0.085	down	down	correct
CENT.US	Central Garden & Pet Company	20251120	30.66	31	30.39	30.8	71396	30.8	up	up	correct
CENTA.US	Central Garden & Pet Company	20251120	27.68	28	27.41	27.78	522651	27.78	up	up	correct
CENX.US	Century Aluminum Company	20251120	28.35	28.94	26.01	26.19	2941176	26.19	down	down	correct
CERS.US	Cerus Corporation	20251120	1.54	1.59	1.48	1.49	1059383	1.49	down	up	incorrect
CERT.US	Certara Inc	20251120	8.36	8.44	8.025	8.03	1844148	8.03	down	down	correct
CETX.US	Cemtrex Inc	20251120	2.8	3.17	2.76	2.84	359000	2.84	up	up	correct
CETXP.US	Cemtrex Inc	20251120	0.17	0.17	0.17	0.17	136	0.17
CEVA.US	CEVA Inc	20251120	19.35	19.61	18.31	18.63	1145449	18.63	down	down	correct
CFBK.US	CF Bankshares Inc	20251120	23.06	23.53	22.96	23.46	32100	23.3818	up	up	correct
CFFI.US	C&F Financial Corporation	20251120	67.75	69.12	67.74	68.77	4119	68.3393	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20251120	6.2	6.315	6.13	6.17	634113	6.0653	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20251120	22.77	23.13	21.375	21.52	5697000	21.52	down	down	correct
CG.US	The Carlyle Group Inc	20251120	52.8	53.74	50.71	50.78	6841453	50.4536	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251120	17.59	17.673	17.46	17.47	27300	17.183	down	down	correct
CGBD.US	TCG BDC Inc	20251120	11.83	11.9918	11.765	11.91	729648	11.5352	up	up	correct
CGC.US	Canopy Growth Corporation	20251120	1.08	1.11	1.01	1.01	29640200	1.01	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251120	22.36	22.36	22.36	22.36	0	21.9706
CGEM.US	Cullinan Oncology Inc	20251120	8.63	9.31	8.53	8.72	1080404	8.72	up	up	correct
CGEN.US	Compugen Ltd	20251120	1.61	1.655	1.52	1.52	241667	1.52	down	down	correct
CGNT.US	Cognyte Software Ltd	20251120	8.13	8.24	7.92	7.98	178767	7.98	down	up	incorrect
CGNX.US	Cognex Corporation	20251120	37.01	37.23	34.68	34.86	1529500	34.8084	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20251120	11.26	11.28	10.87	10.93	62900	10.7098	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20251120	1.42	1.47	1.32	1.33	1168204	1.33	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20251120	13.68	14.34	13.0199	13.465	23733	13.465	down	down	correct
CHCO.US	City Holding Company	20251120	120.07	121.13	118.87	118.87	68924	118.0287	down	down	correct
CHDN.US	Churchill Downs Incorporated	20251120	103.01	104.71	100.9025	104.385	1174641	103.9814	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20251120	58.34	60.01	57.21	57.27	301277	57.27	down	down	correct
CHEK.US	Check	20251120	1.44	1.547	1.35	1.35	52100	1.35	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20251120	10.65	10.77	10.3	10.34	214600	10.0751	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20251120	186.65	187.655	182.735	183.93	438944	183.93	down	up	incorrect
CHMG.US	Chemung Financial Corporation	20251120	50.8571	50.9333	50.5	50.6	7169	50.3161	down	up	incorrect
CHNR.US	China Natural Resources Inc	20251120	3.51	3.55	3.4	3.44	15077	3.44	down	down	correct
CHRS.US	Coherus BioSciences Inc	20251120	1.18	1.22	1.09	1.1	1151738	1.1	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20251120	153.14	153.74	148.49	148.57	1090200	147.4733	down	up	incorrect
CHSCL.US	CHS Inc	20251120	25.53	25.658	25.45	25.45	23069	24.9872	down	up	incorrect
CHSCM.US	CHS Inc	20251120	25.02	25.09	25	25	30190	24.5785	down	up	incorrect
CHSCN.US	CHS Inc	20251120	25.33	25.33	25.07	25.13	18755	24.689	down	down	correct
CHSCO.US	CHS Inc	20251120	26.39	26.487	26.25	26.31	14548	25.8213	down	down	correct
CHSCP.US	CHS Inc	20251120	27.82	28	27.71	27.71	17675	27.2208	down	down	correct
CHTR.US	Charter Communications Inc	20251120	195.73	198.99	193	194.71	1669700	194.71	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20251120	7.33	7.34	7.15	7.15	262200	7.0112	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20251120	11.21	11.24	10.83	10.85	220000	10.575	down	down	correct
CIFR.US	Cipher Mining Inc	20251120	16.8	17.555	14.3	14.56	84186760	14.56	down	down	correct
CIFRW.US	Cipher Mining Inc	20251120	6.3	6.7	4.61	5.05	606003	5.0377	down	up	incorrect
CIGI.US	Colliers International Group Inc	20251120	139.06	140.26	136.09	136.47	102331	136.3333	down	up	incorrect
CINF.US	Cincinnati Financial Corporation	20251120	162.9	164.96	162.71	163.66	367300	162.8089	up	up	correct
CIVB.US	Civista Bancshares Inc	20251120	21.57	21.86	21.32	21.47	109895	21.3146	down	up	incorrect
CIZN.US	Citizens Holding Company	20251120	6.71	6.71	6.71	6.71	9600	6.71
CLAR.US	Clarus Corporation	20251120	3.33	3.43	3.29	3.35	335336	3.35	up	up	correct
CLBK.US	Columbia Financial Inc	20251120	14.94	15.215	14.87	15.01	109762	15.01	up	up	correct
CLBT.US	Cellebrite DI	20251120	17.99	18.22	17.27	17.44	1135300	17.44	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20251120	24.93	26.1	24.74	25.07	662000	25.07	up	up	correct
CLFD.US	Clearfield Inc	20251120	30.67	31	28	28.22	131005	28.22	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251120	2.11	2.14	1.99	2.14	7402	2.14	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20251120	0.8693	0.8693	0.8205	0.821	34009	0.821	down	down	correct
CLLS.US	Cellectis S.A	20251120	4.86	4.96	4.5	4.78	377110	4.78	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251120	18.97	19.37	18.15	18.22	583078	18.22	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20251120	2.2	2.25	2.1	2.11	1341659	2.11	down	down	correct
CLNN.US	Clene Inc	20251120	8.75	8.97	8.38	8.76	66971	8.76	up	up	correct
CLNNW.US	Clene Inc	20251120	0.0085	0.0085	0.0084	0.0084	8000	0.0084	down	down	correct
CLOV.US	Clover Health Investments Corp	20251120	2.388	2.43	2.16	2.16	6216053	2.16	down	down	correct
CLPS.US	CLPS Incorporation	20251120	0.847	0.9063	0.845	0.845	15102	0.845	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20251120	14.4	14.63	13.48	13.51	676873	13.51	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20251120	2.93	3.03	2.78	2.82	38802	2.82	down	down	correct
CLRO.US	ClearOne Inc	20251120	4.9	4.9588	4.6	4.69	7347	4.69	down	down	correct
CLSD.US	Clearside Biomedical Inc	20251120	2.93	2.9451	2.54	2.61	44692	2.61	down	down	correct
CLSK.US	CleanSpark Inc	20251120	10.75	11.18	9.735	9.78	30056800	9.78	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251120	14.9	14.978	14.9	14.96	4960	14.96	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20251120	0.0002	0.0002	0.0002	0.0002	0	0.0002
CLWT.US	Euro Tech Holdings Company Limited	20251120	1.11	1.11	1.1	1.1098	15744	1.1098	down	down	correct
CMBM.US	Cambium Networks Corporation	20251120	2.72	2.75	2.37	2.48	1687084	2.48	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20251120	14.66	14.87	14.0455	14.22	324227	14.173	down	down	correct
CMCSA.US	Comcast Corporation	20251120	26.9642	27.129	26.5394	26.6193	24690789	24.6587	down	up	incorrect
CMCT.US	CIM Commercial Trust Corporation	20251120	11.05	11.46	6.54	6.88	560000	6.88	down	down	correct
CME.US	CME Group Inc	20251120	272.31	276.19	271.16	275.215	2038156	273.9521	up	up	correct
CMLS.US	Cumulus Media Inc	20251120	0.12	0.12	0.1115	0.12	21700	0.12
CMMB.US	Chemomab Therapeutics Ltd	20251120	2.75	2.78	2.42	2.43	189200	2.43	down	down	correct
CMPR.US	Cimpress plc	20251120	68.14	69.425	65.9	66.05	150953	66.05	down	down	correct
CMPS.US	COMPASS Pathways plc	20251120	5.48	5.65	5.165	5.2	1039359	5.2	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20251120	4.94	5.07	4.79	4.85	1041079	4.85	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20251120	3.14	3.1499	2.85	2.9	239557	2.9	down	down	correct
CNDT.US	Conduent Incorporated	20251120	1.91	1.941	1.76	1.79	1708154	1.79	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20251120	1.67	1.67	1.55	1.57	2100	1.57	down	down	correct
CNEY.US	CN Energy Group. Inc	20251120	1.56	1.57	1.56	1.57	8725	1.57	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20251120	23.78	23.93	23.28	23.36	195200	23.2072	down	up	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20251120	23.93	24.15	23.93	23.97	6000	23.6531	up	down	incorrect
CNRLX.US	CNRLX	20251120	17	17	17	17	0	16.323
CNROX.US	CNROX	20251120	6.14	6.14	6.14	6.14	0	5.4838
CNSP.US	CNS Pharmaceuticals Inc	20251120	6.958	6.958	6.299	6.51	5600	6.51	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251120	28.56	29.33	27.47	27.54	1764200	27.54	down	up	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20251120	3.21	3.21	2.57	3.15	928641	3.15	down	up	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20251120	1.19	1.255	1.1	1.14	544951	1.14	down	down	correct
CNTY.US	Century Casinos Inc	20251120	1.45	1.5	1.4	1.41	54611	1.41	down	down	correct
CNXC.US	Concentrix Corporation	20251120	32.96	34.31	32.72	33.36	1537700	33.049	up	up	correct
CNXN.US	PC Connection Inc	20251120	57.09	57.215	55.7132	55.98	71309	55.8046	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20251120	47.7	47.813	45.9	46.22	415200	46.22	down	down	correct
COCP.US	Cocrystal Pharma Inc	20251120	1	1	0.92	0.92	131538	0.92	down	down	correct
CODA.US	Coda Octopus Group Inc	20251120	8.27	8.39	7.9	7.99	35193	7.99	down	down	correct
CODX.US	Co	20251120	0.3423	0.3617	0.3211	0.3223	39703	9.669	down	down	correct
COF.US	PN	20251120	16.52	16.52	16.26	16.27	27749	16.0138	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20251120	29.03	29.425	28.6	28.65	89303	28.3895	down	down	correct
COGT.US	Cogent Biosciences Inc	20251120	35.92	37	34.655	34.7	4273333	34.7	down	down	correct
COHR.US	Coherent Inc	20251120	150	155.7	133.24	135.61	5688700	135.61	down	down	correct
COHU.US	Cohu Inc	20251120	22.24	22.76	21.18	21.38	481951	21.38	down	down	correct
COIN.US	Coinbase Global Inc	20251120	259.98	263.63	236	238.16	15524200	238.16	down	down	correct
COKE.US	Coca	20251120	163.66	166.21	163.25	163.38	445990	163.1075	down	down	correct
COLB.US	Columbia Banking System Inc	20251120	26.63	27.16	26.15	26.23	2799800	25.5746	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20251120	44.55	45.33	43.78	43.95	446292	43.95	down	down	correct
COLM.US	Columbia Sportswear Company	20251120	49.96	50.75	49.565	49.87	628674	49.87	down	down	correct
COMM.US	CommScope Holding Company Inc	20251120	17.52	18.0499	16.46	16.57	5920934	16.57	down	down	correct
COMS.US	COMSovereign Holding Corp	20251120	0.0016	0.0016	0.0016	0.0016	0	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251120	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20251120	25.205	25.205	20.51	20.533	9800	20.4623	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20251120	77.26	78.99	74.825	75.05	771553	75.05	down	up	incorrect
COST.US	Costco Wholesale Corporation	20251120	893.5	904.57	891	893.29	2648300	892.0713	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20251120	15.3	15.36	15.25	15.36	1473	15.2889	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20251120	1.91	2.01	1.88	1.91	67525	1.91
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251120	0.417	0.455	0.408	0.41	263300	0.41	down	down	correct
CPRDX.US	CPRDX	20251120	11.44	11.44	11.44	11.44	0	11.1808
CPREX.US	CPREX	20251120	11.44	11.44	11.44	11.44	0	11.1739
CPRSX.US	CPRSX	20251120	11.43	11.43	11.43	11.43	0	11.1934
CPRT.US	Copart Inc	20251120	41.39	41.79	40.87	41.02	10861200	41.02	down	up	incorrect
CPRTX.US	CPRTX	20251120	11.43	11.43	11.43	11.43	0	11.1924
CPRX.US	Catalyst Pharmaceuticals Inc	20251120	22.69	22.99	22.48	22.77	1027346	22.77	up	down	incorrect
CPSH.US	CPS Technologies Corporation	20251120	3.17	3.3499	3.03	3.09	456840	3.09	down	up	incorrect
CPSS.US	Consumer Portfolio Services Inc	20251120	8.37	8.455	8.16	8.25	16587	8.25	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251120	15.23	15.23	14.91	15.01	88200	14.5894	down	down	correct
CRAI.US	CRA International Inc	20251120	176.31	176.64	172.29	173.72	88318	173.1536	down	up	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251120	11.99	12.4283	11.595	11.69	276704	11.69	down	up	incorrect
CRBU.US	Caribou Biosciences Inc	20251120	1.84	1.92	1.72	1.75	1533213	1.75	down	up	incorrect
CRCT.US	Cricut Inc	20251120	4.64	4.74	4.62	4.65	670085	4.5563	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20251120	2.03	2.1	1.95	1.96	850800	1.96	down	down	correct
CRDFX.US	CRDFX	20251120	22.36	22.36	22.36	22.36	0	21.7507
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251120	22.36	22.36	22.36	22.36	0	21.9154
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251120	1.02	1.035	0.96	0.965	499345	0.965	down	down	correct
CRDLX.US	CRDLX	20251120	22.35	22.35	22.35	22.35	0	21.934
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251120	22.36	22.36	22.36	22.36	0	21.9292
CREDX.US	CREDX	20251120	8.28	8.28	8.28	8.28	0	8.0328
CREG.US	China Recycling Energy Corporation	20251120	1.37	1.39	1.2601	1.27	32838	1.27	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251120	1.09	1.19	1	1	31584	1	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251120	12.06	12.19	11.57	11.58	160925	10.7096	down	down	correct
CREX.US	Creative Realities Inc	20251120	2.87	3	2.69	2.73	75241	2.73	down	down	correct
CRIS.US	Curis Inc	20251120	1.14	1.21	1.08	1.08	138362	1.08	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20251120	0.101	0.101	0.101	0.101	8900	0.101
CRMD.US	CorMedix Inc	20251120	10.14	10.24	9.54	9.72	3075292	9.72	down	up	incorrect
CRMT.US	America's Car	20251120	18.43	19.51	18.35	18.38	161431	18.38	down	up	incorrect
CRNC.US	Cerence Inc	20251120	10.48	12.02	10.01	10.1	11532200	10.1	down	down	correct
CRNT.US	Ceragon Networks Ltd	20251120	1.99	2.05	1.89	1.89	790410	1.89	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251120	43.28	45.155	41.72	41.97	972534	41.97	down	down	correct
CRON.US	Cronos Group Inc	20251120	2.37	2.42	2.28	2.3	1650352	2.3	down	down	correct
CROX.US	Crocs Inc	20251120	79.23	80.87	78.26	78.51	1310369	78.51	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20251120	51.61	53.2	48.24	49.29	2370436	49.29	down	down	correct
CRSR.US	Corsair Gaming Inc	20251120	5.71	5.79	5.37	5.39	1103337	5.39	down	down	correct
CRTD.US	Creatd Inc	20251120	0.38	0.38	0.38	0.38	25	7.6
CRTO.US	Criteo S.A	20251120	20.1	20.5899	19.7	19.78	375644	19.78	down	down	correct
CRUS.US	Cirrus Logic Inc	20251120	117.3	118.64	113.35	113.49	454545	113.49	down	down	correct
CRVL.US	CorVel Corporation	20251120	72.31	73.41	71.36	71.69	116709	71.69	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251120	9.1	9.19	8.47	8.51	679176	8.51	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20251120	532.56	539.32	500.13	501.31	2483100	501.31	down	down	correct
CRWS.US	Crown Crafts Inc	20251120	2.705	2.75	2.62	2.63	71607	2.5557	down	down	correct
CSBR.US	Champions Oncology Inc	20251120	6.67	6.7	6.63	6.66	2300	6.66	down	down	correct
CSCO.US	Cisco Systems Inc	20251120	79.12	80.06	75.32	75.44	27381900	75.0385	down	down	correct
CSGP.US	CoStar Group Inc	20251120	66.73	66.81	64.72	65.52	5403137	65.52	down	down	correct
CSGS.US	CSG Systems International Inc	20251120	78.53	78.53	77.595	77.62	439837	77.2975	down	down	correct
CSIQ.US	Canadian Solar Inc	20251120	26.02	26.09	21.34	21.43	11958010	21.43	down	down	correct
CSPI.US	CSP Inc	20251120	10.95	11.2	10.69	10.9	12700	10.8381	down	up	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20251120	18.4	18.78	17.88	17.91	463008	17.5872	down	up	incorrect
CSTE.US	Caesarstone Ltd	20251120	0.917	0.98	0.87	0.8785	205678	0.8785	down	down	correct
CSTL.US	Castle Biosciences Inc	20251120	35.09	36.598	34.92	35.72	745770	35.72	up	up	correct
CSWC.US	Capital Southwest Corporation	20251120	20.64	20.76	20.3506	20.48	682205	19.9116	down	up	incorrect
CSX.US	CSX Corporation	20251120	34.23	34.57	33.63	33.68	14228000	33.4458	down	down	correct
CTAS.US	Cintas Corporation	20251120	184.46	184.52	182	183.2	4148400	182.7796	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20251120	53.96	54.49	53.23	53.51	61729	53.0383	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20251120	5.34	5.5798	5.175	5.21	1614846	5.21	down	up	incorrect
CTLP.US	Cantaloupe Inc	20251120	10.71	10.73	10.54	10.58	3085938	10.58	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20251120	3.69	3.94	3.69	3.77	1864798	3.77	up	up	correct
CTRE.US	CareTrust REIT Inc	20251120	36.78	37.6	36.08	36.21	2278882	35.8815	down	up	incorrect
CTRM.US	Castor Maritime Inc	20251120	1.88	1.9174	1.86	1.89	22629	1.89	up	down	incorrect
CTRN.US	Citi Trends Inc	20251120	40.23	41.75	40	40.35	77818	40.35	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20251120	73.04	73.335	71.69	72.35	4754080	71.9837	down	down	correct
CTSO.US	Cytosorbents Corporation	20251120	0.6515	0.6515	0.6	0.6222	157939	0.6222	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20251120	1.03	1.07	0.97	0.99	270931	0.99	down	down	correct
CUE.US	Cue Biopharma Inc	20251120	0.59	0.61	0.54	0.5408	272246	0.5408	down	down	correct
CUEN.US	Cuentas Inc	20251120	0.0035	0.0035	0.0035	0.0035	1200	0.0035
CURI.US	CuriosityStream Inc	20251120	4.63	5	4.315	4.35	2262500	4.1751	down	down	correct
CVAC.US	CureVac N.V	20251120	5.24	5.25	5.12	5.12	1162576	5.12	down	down	correct
CVBF.US	CVB Financial Corp	20251120	18.7	19.09	18.7	18.86	984173	18.6674	up	down	incorrect
CVCO.US	Cavco Industries Inc	20251120	551.7	557.65	540.4061	544.16	78221	544.16	down	up	incorrect
CVGI.US	Commercial Vehicle Group Inc	20251120	1.57	1.6114	1.48	1.55	62848	1.55	down	down	correct
CVGW.US	Calavo Growers Inc	20251120	18.82	19.035	18.59	18.96	332889	18.789	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20251120	18.4	18.66	18	18.07	90095	17.9678	down	down	correct
CVLT.US	Commvault Systems Inc	20251120	121.75	123.21	117.4	117.69	497359	117.69	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20251120	9.32	9.72	8.65	8.8	309870	8.8	down	down	correct
CVV.US	CVD Equipment Corporation	20251120	3.355	3.5	3.16	3.16	25582	3.16	down	down	correct
CWBC.US	Community West Bancshares	20251120	21.58	21.87	21.28	21.32	93500	21.2191	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20251120	34.16	34.725	32.96	33.15	65280	33.0185	down	down	correct
CWST.US	Casella Waste Systems Inc	20251120	91.92	93.32	91.55	93.02	633229	93.02	up	up	correct
CXDO.US	Crexendo Inc	20251120	6.15	6.25	5.805	5.83	152050	5.83	down	down	correct
CYBR.US	CyberArk Software Ltd	20251120	474.655	476.7	440.58	445.05	1004629	445.05	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20251120	1.44	1.5	1.41	1.42	90800	1.42	down	down	correct
CYPS.US	Cyclo3pss Corporation	20251120	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20251120	8.64	8.84	8.27	8.37	541700	8.37	down	down	correct
CYTK.US	Cytokinetics Incorporated	20251120	65.38	65.66	62.86	63.5	1852800	63.5	down	down	correct
CZNC.US	Citizens & Northern Corporation	20251120	19.54	19.54	19.04	19.05	47382	18.8156	down	down	correct
CZR.US	Caesars Entertainment Inc	20251120	20.06	20.94	19.77	19.91	6019100	19.91	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20251120	16.52	16.66	16.42	16.58	17553	16.4889	up	up	correct
DAKT.US	Daktronics Inc	20251120	18.22	18.42	17.215	17.27	347377	17.27	down	down	correct
DARE.US	Daré Bioscience Inc	20251120	1.73	1.74	1.62	1.63	153201	1.63	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251120	8.57	8.73	8.22	8.29	1964069	8.29	down	down	correct
DBGI.US	Digital Brands Group Inc	20251120	7.5	7.615	6.5	6.5	127900	6.5	down	down	correct
DBVT.US	DBV Technologies S.A	20251120	14.38	14.64	13.055	13.77	69213	13.77	down	down	correct
DBX.US	Dropbox Inc	20251120	29.43	29.54	28.71	28.85	3160271	28.85	down	down	correct
DCBO.US	Docebo Inc	20251120	21.03	21.29	20.47	20.48	127633	20.48	down	down	correct
DCGO.US	DocGo Inc	20251120	0.9388	0.972	0.8741	0.8771	934099	0.8771	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20251120	26.75	27.16	26	26.08	116400	25.8706	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20251120	18.6	18.9	18.6	18.84	1900	18.5052	up	up	correct
DCTH.US	Delcath Systems Inc	20251120	8.67	8.776	8.12	8.19	1007300	8.19	down	down	correct
DDOG.US	Datadog Inc	20251120	174.41	175.46	158.85	159.57	8715517	159.57	down	down	correct
DENN.US	Denny's Corporation	20251120	6.15	6.16	6.14	6.14	5092469	6.14	down	down	correct
DFH.US	Dream Finders Homes Inc	20251120	17.73	18.25	17.61	17.69	309756	17.69	down	down	correct
DGICA.US	Donegal Group Inc	20251120	19.56	19.71	19.34	19.5	134860	19.3121	down	down	correct
DGICB.US	Donegal Group Inc	20251120	15.75	16.19	15.75	16.19	409	16.031	up	up	correct
DGII.US	Digi International Inc	20251120	40.11	40.585	37.22	38.21	380633	38.21	down	down	correct
DGLY.US	Digital Ally Inc	20251120	1.2901	1.2901	1.175	1.185	12035	3.555	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251120	2.63	2.715	2.58	2.6	251852	2.6	down	up	incorrect
DHC.US	Diversified Healthcare Trust	20251120	4.55	4.6	4.39	4.45	555896	4.4421	down	down	correct
DHCNI.US	DHCNI	20251120	17.19	17.19	17.04	17.15	6400	16.7998	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20251120	17.74	17.81	17.54	17.54	21123	17.171	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20251120	128.03	129.85	125.92	127.04	48109	123.04	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251120	5.34	5.42	4.81	4.86	430908	4.86	down	down	correct
DIOD.US	Diodes Incorporated	20251120	44.05	44.95	42.28	42.36	504800	42.36	down	down	correct
DJCO.US	Daily Journal Corporation	20251120	397.19	404.16	383.06	383.73	635994	383.73	down	down	correct
DKNG.US	DraftKings Inc	20251120	29.21	29.74	28.47	29	11121900	29	down	down	correct
DLHC.US	DLH Holdings Corp	20251120	5.87	5.89	5.805	5.85	13344	5.85	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20251120	13.06	13.14	12.3	12.32	3354866	12.32	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20251120	1.73	1.775	1.6418	1.67	20683	1.67	down	down	correct
DLTH.US	Duluth Holdings Inc	20251120	2.9	3.05	2.9	3.01	49472	3.01	up	up	correct
DLTR.US	Dollar Tree Inc	20251120	101.26	102.225	98.4	98.555	2443362	98.555	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20251120	7.43	7.68	7.21	7.22	518375	7.22	down	down	correct
DMLP.US	Dorchester Minerals L.P	20251120	23	23.55	22.6	22.74	149715	22.0634	down	down	correct
DMRC.US	Digimarc Corporation	20251120	7.14	7.1931	6.585	6.6	161102	6.6	down	down	correct
DNLI.US	Denali Therapeutics Inc	20251120	16.96	17.95	16.87	17.16	1411508	17.16	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251120	3.71	3.84	3.62	3.64	3583345	3.64	down	down	correct
DOCU.US	DocuSign Inc	20251120	66.13	66.725	63.93	64.01	1946860	64.01	down	down	correct
DOGZ.US	Dogness (International) Corporation	20251120	11.3999	11.3999	10.5	10.97	40903	10.97	down	down	correct
DOMO.US	Domo Inc	20251120	11.46	11.76	10.91	10.96	521807	10.96	down	down	correct
DOOO.US	BRP Inc	20251120	61.68	63.92	61.68	62.19	79628	62.0535	up	up	correct
DORM.US	Dorman Products Inc	20251120	130.9	132.22	125.72	126.06	157795	126.06	down	down	correct
DOX.US	Amdocs Limited	20251120	75.8	76.32	74.45	74.98	844035	74.4938	down	down	correct
DOYU.US	DouYu International Holdings Limited	20251120	6.7	7.03	6.63	6.63	44600	6.63	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20251120	8.04	8.48	7.25	7.3	3279095	7.3	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251120	30.3	30.425	29.52	29.938	4700	25.3394	down	down	correct
DRIO.US	DarioHealth Corp	20251120	14.25	14.77	12.84	13.82	31400	13.82	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251120	2.44	2.51	2.36	2.5	102300	2.5	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20251120	0.0187	0.0187	0.0171	0.0172	19874	0.0172	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20251120	13.76	13.913	13.505	13.53	971704	13.53	down	down	correct
DSGN.US	Design Therapeutics Inc	20251120	8.09	8.8	7.81	7.87	691113	7.87	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20251120	80.15	80.65	79.02	79.88	579939	79.88	down	down	correct
DSP.US	Viant Technology Inc	20251120	9.6	9.8099	9.32	9.41	371871	9.41	down	down	correct
DSWL.US	Deswell Industries Inc	20251120	3.913	3.94	3.66	3.695	10139	3.5965	down	up	incorrect
DTIL.US	Precision BioSciences Inc	20251120	4.95	5.19	4.75	4.98	170422	4.98	up	down	incorrect
DTSS.US	Datasea Inc	20251120	1.38	1.4	1.22	1.25	82515	1.25	down	down	correct
DTST.US	Data Storage Corporation	20251120	4.29	4.39	4.2	4.24	142900	4.24	down	down	correct
DTSTW.US	Data Storage Corporation	20251120	0.2176	0.2448	0.19	0.2448	2809	0.2448	up	up	correct
DUO.US	Fangdd Network Group Ltd	20251120	1.83	1.88	1.66	1.67	152500	1.67	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251120	176.1	177.63	166.27	168.01	1672200	168.01	down	down	correct
DUOT.US	Duos Technologies Group Inc	20251120	8.84	9.53	8.44	8.46	330491	8.46	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20251120	11.17	11.26	10.76	10.8	2161751	10.8	down	down	correct
DWSN.US	Dawson Geophysical Company	20251120	1.91	1.98	1.83	1.83	22100	1.83	down	down	correct
DXCM.US	DexCom Inc	20251120	59.72	60.76	58.29	58.42	4820900	58.42	down	up	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20251120	0.9099	0.933	0.8981	0.9025	35370	0.9025	down	up	incorrect
DXPE.US	DXP Enterprises Inc	20251120	87.12	88.68	86.27	86.95	244700	86.95	down	down	correct
DXYN.US	The Dixie Group Inc	20251120	0.5135	0.53	0.5135	0.53	5004	0.53	up	up	correct
DYAI.US	Dyadic International Inc	20251120	0.951	0.999	0.9251	0.9251	224625	0.9251	down	down	correct
DYN.US	Dyne Therapeutics Inc	20251120	21.05	21.98	20.03	20.12	2034972	20.12	down	down	correct
DYNT.US	Dynatronics Corporation	20251120	0.045	0.058	0.042	0.058	3045	0.058	up	up	correct
EA.US	Electronic Arts Inc	20251120	201.65	202.24	201.05	201.12	1823400	200.742	down	down	correct
EBAY.US	eBay Inc	20251120	82	82.96	79.78	80.05	4609600	79.5028	down	down	correct
EBC.US	Eastern Bankshares Inc	20251120	17.6	17.96	17.28	17.44	1751700	17.202	down	down	correct
EBET.US	Esports Technologies Inc	20251120	0.001	0.001	0.001	0.001	4421	0.001
EBMT.US	Eagle Bancorp Montana Inc	20251120	16.39	16.39	16.05	16.1	22668	15.997	down	up	incorrect
EBON.US	Ebang International Holdings Inc	20251120	3.4	3.43	3.32	3.32	4700	3.32	down	up	incorrect
ECOR.US	electroCore Inc	20251120	4.98	5	4.59	4.59	49600	4.59	down	down	correct
ECPG.US	Encore Capital Group Inc	20251120	48.4	49.51	47.49	47.72	205941	47.72	down	down	correct
EDAP.US	EDAP TMS S.A	20251120	2.3	2.53	2.23	2.36	140659	2.36	up	up	correct
EDIT.US	Editas Medicine Inc	20251120	2.62	2.73	2.41	2.47	2100123	2.47	down	down	correct
EDRY.US	EuroDry Ltd	20251120	13.625	13.625	12.99	12.99	6048	12.99	down	down	correct
EDSA.US	Edesa Biotech Inc	20251120	1.81	1.81	1.72	1.73	22000	1.73	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251120	1	1.0669	0.95	1	8735	1
EDUC.US	Educational Development Corporation	20251120	1.3	1.3	1.21	1.25	31900	1.25	down	down	correct
EEFT.US	Euronet Worldwide Inc	20251120	70.07	71.37	69.5	70.93	864877	70.93	up	up	correct
EEIQ.US	Elite Education Group International Limited	20251120	0.305	0.3247	0.2927	0.3045	5373	4.872	down	down	correct
EFOI.US	Energy Focus Inc	20251120	2.28	2.3188	2.2601	2.27	3841	2.27	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20251120	52.96	53.615	52.235	52.6	119283	52.3032	down	down	correct
EFTR.US	Effector Therapeutics Inc	20251120	0.0006	0.0006	0.0006	0.0006	0	0.0006
EGAN.US	eGain Corporation	20251120	10.85	11.46	10.3103	10.34	436563	10.34	down	down	correct
EGBN.US	Eagle Bancorp Inc	20251120	17.2	17.5	16.9	17.08	490900	17.0736	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20251120	28.2	28.21	28.0663	28.0663	305	27.8688	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20251120	0.78	0.78	0.78	0.78	0	0.78
EH.US	EHang Holdings Limited	20251120	14.51	14.78	14.13	14.15	917415	14.15	down	down	correct
EHTH.US	eHealth Inc	20251120	3.69	3.73	3.295	3.315	288677	3.315	down	down	correct
EIOAX.US	EIOAX	20251120	8.7	8.7	8.7	8.7	0	8.4224
EIOMX.US	EIOMX	20251120	8.56	8.56	8.56	8.56	0	8.2776
EJH.US	E	20251120	0.8932	0.8955	0.805	0.8504	55848	0.8504	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20251120	4.16	4.2907	3.86	3.87	27660	3.87	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251120	1.57	1.64	1.39	1.39	2489600	1.39	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251120	0.0001	0.0001	0.0001	0.0001	356	0.0001
ELSE.US	Electro	20251120	4.7	4.7	4.63	4.63	1639	4.63	down	up	incorrect
ELTK.US	Eltek Ltd	20251120	8.6	8.77	8.12	8.2	9400	8.2	down	up	incorrect
ELYS.US	Elys Game Technology Corp	20251120	0.0002	0.0002	0.0002	0.0002	186	0.0002
EM.US	Smart Share Global Limited	20251120	1.37	1.39	1.35	1.36	432592	1.36	down	down	correct
EML.US	The Eastern Company	20251120	19.11	19.4362	19.1	19.28	8991	19.1668	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20251120	0.94	0.967	0.91	0.913	134900	0.913	down	down	correct
ENPH.US	Enphase Energy Inc	20251120	27.21	28.18	26.08	26.12	6309300	26.12	down	up	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251120	1.8	1.85	1.525	1.61	344100	1.61	down	up	incorrect
ENSG.US	The Ensign Group Inc	20251120	180	182.86	178.99	179.34	314000	179.274	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20251120	12.29	12.84	11.975	12.13	281030	12.13	down	down	correct
ENTG.US	Entegris Inc	20251120	75.55	75.81	67.97	68.8	3604763	68.7429	down	down	correct
ENTX.US	Entera Bio Ltd	20251120	2.71	2.795	2.52	2.58	132851	2.58	down	down	correct
ENVB.US	Enveric Biosciences Inc	20251120	6.11	6.5378	5.65	5.85	52819	5.85	down	up	incorrect
ENVX.US	Enovix Corporation	20251120	7.95	8.105	7.08	7.11	6854700	7.11	down	down	correct
EOLS.US	Evolus Inc	20251120	6.82	7	6.53	6.62	1280344	6.62	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20251120	13.34	14.24	12.57	12.88	45095500	12.88	down	down	correct
EPSN.US	Epsilon Energy Ltd	20251120	4.81	4.89	4.65	4.66	114200	4.6015	down	up	incorrect
EQ.US	Equillium Inc	20251120	1.03	1.18	0.9518	1.01	937699	1.01	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20251120	41.8	42.75	41.5	41.54	93800	41.3734	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20251120	772.18	781.11	752.24	752.81	607500	748.7292	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20251120	2.87	2.94	2.75	2.78	1651700	2.78	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251120	9.5	9.58	9.28	9.29	18001800	9.29	down	down	correct
ERIE.US	Erie Indemnity Company	20251120	285.77	294.38	285.68	293.06	167184	291.5392	up	up	correct
ERII.US	Energy Recovery Inc	20251120	14.27	14.355	13.27	13.28	512649	13.28	down	down	correct
ESCA.US	Escalade Incorporated	20251120	12.62	12.77	12.25	12.25	15980	12.1158	down	down	correct
ESEA.US	Euroseas Ltd	20251120	60.59	61	57.34	57.52	41949	56.8646	down	down	correct
ESLT.US	Elbit Systems Ltd	20251120	486.33	490	467.191	468.41	80395	467.7762	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20251120	2.84	3.02	2.82	2.95	6426817	2.95	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20251120	98.18	99.48	95.68	95.81	65798	95.63	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20251120	22.68	24.69	20.63	23.982	1300	23.9729	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20251120	68	68	65	66.05	387824	66.05	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20251120	16.78	17.27	16.24	16.3	286300	16.3	down	down	correct
ETSY.US	Etsy Inc	20251120	53.43	54.5	51.51	51.57	4132374	51.57	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20251120	8.19	8.42	8.05	8.14	261207	8.14	down	down	correct
EVER.US	EverQuote Inc	20251120	24.04	24.7065	23.105	23.38	469270	23.38	down	down	correct
EVFM.US	Evofem Biosciences Inc	20251120	0.01	0.011	0.009	0.01	177200	0.01
EVGN.US	Evogene Ltd	20251120	1.19	1.21	1.08	1.08	95898	1.08	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20251120	2.94	3.02	2.8	2.8	3894288	2.8	down	down	correct
EVGOW.US	EVgo Equity Warrants	20251120	0.1	0.13	0.1	0.12	72600	0.12	up	up	correct
EVLO.US	Evelo Biosciences Inc	20251120	0.0005	0.0005	0.0005	0.0005	219	0.0005
EVLV.US	Newhold Investment Corp	20251120	6	6.09	5.64	5.66	3571238	5.66	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251120	0.1738	0.1846	0.1303	0.16	37540	0.16	down	down	correct
EVOK.US	Evoke Pharma Inc	20251120	10.67	10.7	10.67	10.69	45321	10.69	up	up	correct
EVOL.US	Evolving Systems Inc	20251120	0.41	0.41	0.41	0.41	0	0.41
EWBC.US	East West Bancorp Inc	20251120	103.43	104.75	100.86	100.97	427908	100.2642	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251120	3.86	3.885	3.54	3.56	333990	3.56	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20251120	22.8	23.36	22.16	22.25	861257	22.25	down	up	incorrect
EXAS.US	Exact Sciences Corporation	20251120	101.63	101.87	100.56	100.67	67812156	100.67	down	up	incorrect
EXC.US	Exelon Corporation	20251120	45.67	45.96	45.28	45.41	7564100	45.0245	down	down	correct
EXEL.US	Exelixis Inc	20251120	42.32	42.5	41.69	41.78	2318621	41.78	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251120	1.5	1.5279	1.44	1.44	425483	1.44	down	down	correct
EXLS.US	ExlService Holdings Inc	20251120	39.04	39.4	38.45	38.71	1397277	38.71	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20251120	140.51	141.08	138.22	138.3	983700	137.5751	down	down	correct
EXPE.US	Expedia Group Inc	20251120	242.51	243.67	234.34	234.77	1894000	234.2618	down	down	correct
EXPI.US	eXp World Holdings Inc	20251120	10.64	10.86	10.195	10.23	7247000	10.23	down	down	correct
EXPO.US	Exponent Inc	20251120	68.69	69.36	67.77	68.57	336100	68.0081	down	up	incorrect
EXTR.US	Extreme Networks Inc	20251120	17.41	17.83	16.86	16.92	1692415	16.92	down	up	incorrect
EYE.US	National Vision Holdings Inc	20251120	25.13	25.7	24.53	24.59	1409147	24.59	down	up	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20251120	35.93	35.93	35.885	35.885	198	35.2867	down	up	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20251120	14.49	14.67	13.55	13.64	1342002	13.64	down	down	correct
EZGO.US	EZGO Technologies Ltd	20251120	0.07	0.081	0.07	0.076	124256	1.9	up	up	correct
EZPW.US	EZCORP Inc	20251120	18.05	18.17	17.47	17.61	905612	17.61	down	up	incorrect
FA.US	First Advantage Corporation Common Stock	20251120	12.53	13	12.35	12.75	1360701	12.75	up	down	incorrect
FAMI.US	Farmmi Inc	20251120	1.45	1.48	1.37	1.37	9300	1.37	down	up	incorrect
FANG.US	Diamondback Energy Inc	20251120	149.41	154.49	146.11	146.25	1963100	145.381	down	up	incorrect
FARM.US	Farmer Bros. Co	20251120	1.56	1.56	1.47	1.48	120048	1.48	down	down	correct
FAST.US	Fastenal Company	20251120	39.82	40.05	39.03	39.15	7162100	38.9346	down	down	correct
FAT.US	FAT Brands Inc	20251120	1.08	1.0887	0.7075	0.7468	400838	0.7468	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251120	2.4	2.4	2.05	2.05	10250	2.05	down	down	correct
FATBP.US	FAT Brands Inc	20251120	2.14	2.3	1.858	1.91	41300	1.91	down	down	correct
FATE.US	Fate Therapeutics Inc	20251120	1.06	1.105	0.9937	1	1206695	1	down	down	correct
FB.US	Meta Platforms Inc.	20251120	41.999	41.999	41.39	41.605	1200	40.847	down	down	correct
FBIO.US	Fortress Biotech Inc	20251120	2.62	2.67	2.52	2.53	335500	2.53	down	down	correct
FBIOP.US	Fortress Biotech Inc	20251120	6.75	6.757	6.5	6.56	13500	6.56	down	down	correct
FBIZ.US	First Business Financial Services Inc	20251120	50.48	50.48	49.535	49.87	15053	49.5812	down	down	correct
FBNC.US	First Bancorp	20251120	49.85	50.69	48.9801	49.01	121789	48.791	down	down	correct
FBRT.US	PE	20251120	21.0287	21.2138	21.01	21.02	9611	20.5713	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20251120	19	21.9899	19	20.46	305266	20.46	up	down	incorrect
FCAP.US	First Capital Inc	20251120	45.39	45.39	45.09	45.09	2281	44.8558	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20251120	32.03	32.2	31.332	31.8	32497	30.6172	down	up	incorrect
FCCO.US	First Community Corporation	20251120	27.7	27.99	27.38	27.39	23147	27.2478	down	down	correct
FCEL.US	FuelCell Energy Inc	20251120	6.81	6.98	6.26	6.28	1760100	6.28	down	down	correct
FCFS.US	FirstCash Inc	20251120	157.03	157.78	147.9	148.05	410459	147.7119	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20251120	1857.1899	1874.13	1814.92	1822.03	107600	1818.0954	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20251120	21.89	22.04	21.73	21.83	9200	21.1721	down	down	correct
FCREX.US	FCREX	20251120	11.98	11.98	11.98	11.98	0	11.6978
FCRIX.US	FCRIX	20251120	12.02	12.02	12.02	12.02	0	11.6434
FCRUX.US	FCRUX	20251120	11.96	11.96	11.96	11.96	0	11.6936
FCUV.US	Focus Universal Inc. Common Stock	20251120	2.6	3.45	2.51	2.82	7130	28.2	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251120	42.52	43	41.685	42.35	5611	41.955	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20251120	11	11.3	10.29	10.34	884451	10.34	down	down	correct
FDUS.US	Fidus Investment Corporation	20251120	19.26	19.4951	19.02	19.02	190746	18.6034	down	down	correct
FECAX.US	FECAX	20251120	22.52	22.52	22.52	22.52	0	21.8491
FEIM.US	Frequency Electronics Inc	20251120	29.1	29.8	26.2263	27.065	311550	27.065	down	down	correct
FELE.US	Franklin Electric Co. Inc	20251120	91.6	92.41	90.54	91.08	167558	90.8356	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20251120	0.805	0.87	0.79	0.8	3190300	0.8	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20251120	8.34	8.34	7.75	7.84	153210	7.84	down	down	correct
FFBC.US	First Financial Bancorp	20251120	23.81	24.22	23.595	23.68	433763	23.2333	down	down	correct
FFBW.US	FFBW Inc	20251120	14.08	14.088	14.08	14.088	200	14.088	up	up	correct
FFIC.US	Flushing Financial Corporation	20251120	15.41	15.57	15.04	15.06	187017	14.8643	down	down	correct
FFIN.US	First Financial Bankshares Inc	20251120	30.59	30.98	30.1	30.33	615456	30.1476	down	down	correct
FFIV.US	F5 Networks Inc	20251120	226.99	230.63	225.39	225.83	1335856	225.83	down	down	correct
FFWM.US	First Foundation Inc	20251120	4.91	5.12	4.91	4.99	705100	4.99	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20251120	5.364	5.38	4.76	4.84	65959	4.8303	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20251120	15.21	15.416	15.05	15.05	2600	14.697	down	up	incorrect
FGEN.US	FibroGen Inc	20251120	8.65	8.7	8.3	8.3	23690	8.3	down	up	incorrect
FHB.US	First Hawaiian Inc	20251120	24.33	24.54	23.92	24.08	1345219	23.84	down	down	correct
FHN.US	PF	20251120	18.44	18.44	18.03	18.2575	4442	17.9615	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20251120	5.01	5.11	4.563	4.59	362389	4.59	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20251120	30.98	31.65	30.52	30.6	943238	30.2312	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20251120	18.07	18.18	17.655	17.8	5172	17.8	down	down	correct
FISI.US	Financial Institutions Inc	20251120	28.92	29.27	28.465	28.5	97187	28.2302	down	down	correct
FISV.US	Fiserv Inc	20251120	61.66	62.26	59.72	59.77	7165500	59.77	down	down	correct
FITB.US	Fifth Third Bancorp	20251120	41.94	42.475	41.16	41.28	7937096	40.9326	down	down	correct
FITBI.US	Fifth Third Bancorp	20251120	25.55	25.63	25.52	25.52	30529	25.019	down	down	correct
FITBO.US	Fifth Third Bancorp	20251120	19.83	19.83	19.53	19.58	25500	19.272	down	down	correct
FITBP.US	Fifth Third Bancorp	20251120	25	25.01	24.75	24.82	16500	24.4467	down	down	correct
FIVE.US	Five Below Inc	20251120	151.93	156.11	149.05	149.19	1362263	149.19	down	down	correct
FIVN.US	Five9 Inc	20251120	18.56	18.61	17.76	17.78	2203205	17.78	down	down	correct
FIZZ.US	National Beverage Corp	20251120	33.22	33.645	32.96	33.54	1440094	33.54	up	up	correct
FKWL.US	Franklin Wireless Corp	20251120	4.65	4.65	4.5	4.54	10000	4.54	down	down	correct
FLEX.US	Flex Ltd	20251120	60.43	60.58	54.02	54.505	3889803	54.505	down	down	correct
FLGC.US	Flora Growth Corp	20251120	7.56	7.78	6.802	6.875	11872	6.875	down	down	correct
FLGT.US	Fulgent Genetics Inc	20251120	29.17	30	28.72	28.78	354300	28.78	down	down	correct
FLL.US	Full House Resorts Inc	20251120	2.37	2.55	2.35	2.42	159294	2.42	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251120	17.7	18.28	15.455	15.51	5807800	15.51	down	up	incorrect
FLNT.US	Fluent Inc	20251120	1.873	1.9	1.85	1.88	11719	1.88	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20251120	1.77	1.83	1.54	1.58	833500	1.58	down	up	incorrect
FLWS.US	1	20251120	3.3	3.4	3.115	3.12	828486	3.12	down	up	incorrect
FLXN.US	Flexion Therapeutics Inc	20251120	25.65	25.65	25.327	25.327	2900	24.4994	down	up	incorrect
FLXS.US	Flexsteel Industries Inc	20251120	36.57	37.6799	35.5	35.58	70062	35.4056	down	up	incorrect
FLYW.US	Flywire Corporation	20251120	13.46	13.63	13.05	13.1	1526741	13.1	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20251120	23.62	23.79	22.91	23.34	15997	23.1342	down	down	correct
FMBH.US	First Mid Bancshares Inc	20251120	36.46	36.91	36.07	36.28	71949	36.0701	down	down	correct
FMNB.US	Farmers National Banc Corp	20251120	12.99	13.2278	12.85	12.9	170995	12.5902	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20251120	13.8	13.8	13.8	13.8	0	13.8
FNKO.US	Funko Inc	20251120	3.02	3.085	2.82	2.83	1314175	2.83	down	down	correct
FNLC.US	The First Bancorp Inc	20251120	24.89	25.3	24.725	24.74	14149	24.4079	down	down	correct
FNWB.US	First Northwest Bancorp	20251120	9.783	9.93	9.5	9.6	70161	9.6	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20251120	36	36.57	35.76	35.89	18400	35.7777	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20251120	9.83	9.88	9.37	9.45	3977072	9.45	down	down	correct
FONR.US	FONAR Corporation	20251120	14.5	14.5	14.18	14.38	15200	14.38	down	down	correct
FORA.US	Forian Inc	20251120	2.15	2.17	2.11	2.13	17596	2.13	down	down	correct
FORM.US	FormFactor Inc	20251120	50.9	53.055	48.5	48.72	1499285	48.72	down	down	correct
FORR.US	Forrester Research Inc	20251120	7.01	7.08	6.62	6.64	95114	6.64	down	up	incorrect
FOSL.US	Fossil Group Inc	20251120	2.27	2.65	2.175	2.21	3507708	2.21	down	up	incorrect
FOX.US	Fox Corporation	20251120	58.62	59.39	58.35	58.65	1013400	58.3365	up	up	correct
FOXA.US	Fox Corporation	20251120	65.38	65.79	64.73	65.14	2670700	64.822	down	down	correct
FOXF.US	Fox Factory Holding Corp	20251120	13.52	14.125	13.17	13.19	930804	13.19	down	down	correct
FPAY.US	FlexShopper Inc	20251120	0.008	0.008	0.0076	0.0076	11354	0.0076	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20251120	49.11	50.21	48.88	48.98	44000	48.6384	down	down	correct
FRBA.US	First Bank	20251120	15.27	15.5	15.0227	15.09	32502	15.0105	down	down	correct
FRHC.US	Freedom Holding Corp	20251120	139.21	141.02	132.88	133.19	62200	133.19	down	down	correct
FRME.US	First Merchants Corporation	20251120	35.75	36.21	35.03	35.3	210582	34.6355	down	down	correct
FROG.US	JFrog Ltd	20251120	62.02	62.5	58.63	59.25	2107700	59.25	down	down	correct
FROPX.US	FROPX	20251120	16.65	16.65	16.65	16.65	0	15.8252
FRPH.US	FRP Holdings Inc	20251120	23	23.276	22.8	22.955	69821	22.955	down	down	correct
FRPT.US	Freshpet Inc	20251120	53.07	53.99	52.14	52.8	1008888	52.8	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20251120	11.96	12.215	11.64	11.65	3908002	11.65	down	down	correct
FRST.US	Primis Financial Corp	20251120	10.86	11.015	10.615	10.62	51728	10.5442	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251120	2.05	2.17	1.99	2.005	10129	6.015	down	down	correct
FSBC.US	Five Star Bancorp	20251120	33.62	34.24	32.82	32.87	61506	32.6626	down	down	correct
FSBW.US	FS Bancorp Inc	20251120	39.33	40	38.95	39.02	10631	38.7575	down	down	correct
FSEA.US	First Seacoast Bancorp	20251120	11.61	11.7	11.61	11.7	3259	11.7	up	up	correct
FSFG.US	First Savings Financial Group Inc	20251120	30.18	30.18	29.275	29.32	6278	29.1778	down	down	correct
FSLR.US	First Solar Inc	20251120	258.04	264.79	244.22	245.84	2300693	245.84	down	down	correct
FSTR.US	L.B. Foster Company	20251120	27.08	27.29	25.82	26.2	20526	26.2	down	down	correct
FSV.US	FirstService Corporation	20251120	153.02	153.92	151	151.88	315167	151.6121	down	down	correct
FTCI.US	FTC Solar Inc	20251120	9.19	9.66	8.42	8.43	121224	8.43	down	down	correct
FTDR.US	Frontdoor Inc	20251120	50.61	51.13	49.43	49.52	461655	49.52	down	down	correct
FTEK.US	Fuel Tech Inc	20251120	1.73	1.78	1.59	1.6	269661	1.6	down	down	correct
FTFT.US	Future FinTech Group Inc	20251120	1.06	1.2	1.04	1.05	10850	4.2	down	down	correct
FTHM.US	Fathom Holdings Inc	20251120	1.12	1.19	1.06	1.06	79401	1.06	down	down	correct
FTNT.US	Fortinet Inc	20251120	80.5	81.21	77.79	78.04	5994193	78.04	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20251120	8.68	8.68	8.613	8.637	24200	8.5382	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20251120	11.71	11.81	10.98	11.06	833600	11.06	down	up	incorrect
FULT.US	Fulton Financial Corporation	20251120	17.57	17.7529	17.22	17.27	1278228	17.1034	down	up	incorrect
FULTP.US	Fulton Financial Corporation	20251120	19.18	19.45	18.954	19.19	4100	18.8693	up	down	incorrect
FUNC.US	First United Corporation	20251120	36.47	36.75	35.68	35.83	22881	35.594	down	down	correct
FUND.US	Sprott Focus Trust Inc	20251120	8.28	8.32	7.97	7.97	61300	7.7992	down	down	correct
FUSB.US	First US Bancshares Inc	20251120	13.71	13.75	13.6	13.74	5725	13.6727	up	up	correct
FUTU.US	Futu Holdings Limited	20251120	170.58	170.87	153.36	153.79	2803414	153.79	down	down	correct
FVCB.US	FVCBankcorp Inc	20251120	12.31	12.44	12.17	12.21	16303	12.1608	down	down	correct
FWONA.US	Formula One Group	20251120	87.73	88.6	85.38	85.9	114400	85.9	down	down	correct
FWONK.US	Formula One Group	20251120	96.95	97.1	93.47	93.71	2493000	93.71	down	down	correct
FWRD.US	Forward Air Corporation	20251120	20.32	20.66	19.645	19.74	611549	19.74	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251120	15.79	16.14	15.21	15.24	1009753	15.24	down	down	correct
FXNC.US	First National Corporation	20251120	23.74	23.7875	23.065	23.13	14614	22.8263	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20251120	37.9	37.93	37.79	37.81	1192324	37.81	down	down	correct
GABC.US	German American Bancorp Inc	20251120	38.34	39.3499	38.005	38.12	114353	37.852	down	down	correct
GAIA.US	Gaia Inc	20251120	3.98	4.02	3.83	3.92	96863	3.92	down	down	correct
GAIN.US	Gladstone Investment Corporation	20251120	13.58	13.75	13.55	13.61	96200	13.3759	up	down	incorrect
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251120	25.05	25.11	25.0268	25.11	2704	25.11	up	down	incorrect
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251120	23.825	23.89	23.76	23.861	4100	23.861	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20251120	5.75	6.16	5.7	5.74	275300	5.74	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251120	4.82	4.8811	4.6	4.66	1107900	4.66	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251120	0.522	0.537	0.457	0.465	2066400	0.465	down	down	correct
GANX.US	Gain Therapeutics Inc	20251120	2.75	3.05	2.74	2.85	1522817	2.85	up	up	correct
GASS.US	StealthGas Inc	20251120	6.75	6.865	6.7	6.75	82420	6.75
GBCI.US	Glacier Bancorp Inc	20251120	41.23	41.65	40.16	40.41	574100	40.0995	down	down	correct
GBDC.US	Golub Capital BDC Inc	20251120	13.56	13.71	13.45	13.53	1667372	13.1589	down	down	correct
GBIO.US	Generation Bio Co	20251120	5.245	5.35	5	5.01	94605	5.01	down	down	correct
GBLI.US	Global Indemnity Group LLC	20251120	27.19	27.19	27.19	27.19	0	26.8477
GBNY.US	Generations Bancorp NY Inc	20251120	17.7	17.709	17.5	17.6	7500	17.6	down	down	correct
GCBC.US	Greene County Bancorp Inc	20251120	22.15	22.3	21.53	21.61	8893	21.5184	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20251120	11.15	11.27	10.69	10.72	1257700	10.493	down	up	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20251120	22.51	22.51	22.51	22.51	0	22.2159
GDEN.US	Golden Entertainment Inc	20251120	29.35	29.48	28.73	28.75	393709	28.4901	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251120	21.9	21.9	21.9	21.9	687	21.9
GDRX.US	GoodRx Holdings Inc	20251120	2.73	2.7801	2.61	2.62	1683858	2.62	down	down	correct
GDS.US	GDS Holdings Limited	20251120	31.07	32.09	29.65	30.29	2469658	30.29	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20251120	8.19	8.37	7.98	8.11	841455	8.11	down	down	correct
GECC.US	Great Elm Capital Corporation	20251120	7.45	7.595	7.27	7.27	61052	6.9216	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251120	25.25	25.26	25.15	25.25	3700	24.8797
GEG.US	Great Elm Group Inc	20251120	2.47	2.54	2.35	2.49	6600	2.49	up	down	incorrect
GENC.US	Gencor Industries Inc	20251120	12.75	13.0214	12.22	12.23	20742	12.23	down	down	correct
GEOS.US	Geospace Technologies Corporation	20251120	18.8	19.47	16.71	17.28	334290	17.28	down	down	correct
GERN.US	Geron Corporation	20251120	1.11	1.13	1.07	1.1	12198160	1.1	down	down	correct
GEVO.US	Gevo Inc	20251120	1.98	2.04	1.86	1.87	3394916	1.87	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251120	0.693	0.762	0.67	0.67	601000	0.67	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251120	33.16	33.795	32.02	32.24	2469896	32.24	down	up	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20251120	50.74	51.01	48.15	48.43	1805700	47.8865	down	down	correct
GH.US	Guardant Health Inc	20251120	103.5	110	100.035	100.3	5522772	100.3	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20251120	14.38	15.01	13.8626	13.99	258135	13.99	down	up	incorrect
GIFI.US	Gulf Island Fabrication Inc	20251120	11.78	11.78	11.77	11.78	104881	11.78
GIGGU.US	GigCapital4 Inc	20251120	11.01	11.01	11.01	11.01	0	11.01
GIGGW.US	GigCapital4 Inc	20251120	0.559	0.58	0.4303	0.45	454797	0.45	down	down	correct
GIGM.US	GigaMedia Limited	20251120	1.52	1.55	1.52	1.523	1121	1.523	up	up	correct
GIII.US	G	20251120	27.18	27.55	26.93	27.1	357905	27.0137	down	down	correct
GILD.US	Gilead Sciences Inc	20251120	128.34	128.7	124.54	124.99	9924201	124.1699	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20251120	11.61	11.68	10.68	10.73	708300	10.73	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251120	0.97	0.97	0.9101	0.9433	30053	0.9433	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20251120	24.31	24.31	24.31	24.31	0	23.9932
GLAD.US	Gladstone Capital Corporation	20251120	20.44	20.56	19.97	20.15	288094	19.7004	down	down	correct
GLBE.US	Global	20251120	36.54	37.5475	35	35.39	1359005	35.39	down	up	incorrect
GLBS.US	Globus Maritime Limited	20251120	1.19	1.21	1.15	1.18	24800	1.18	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20251120	4.45	4.5	4.45	4.475	4074	4.475	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20251120	12.07	12.285	11.64	11.66	497275	11.66	down	up	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20251120	0.901	0.901	0.7449	0.8149	993804	0.8149	down	up	incorrect
GLNG.US	Golar LNG Limited	20251120	37.19	37.77	36.22	36.36	1178244	36.36	down	down	correct
GLPG.US	Galapagos NV	20251120	30.76	31.05	30.13	30.24	136616	30.24	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20251120	43.11	43.23	42.66	42.81	5424539	42.0293	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20251120	12.94	13.04	12.59	12.6	101808	12.6	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251120	23.85	23.85	23.85	23.85	0	23.539
GLSI.US	Greenwich LifeSciences Inc	20251120	8.22	8.5488	8.105	8.16	52607	8.16	down	down	correct
GLTO.US	Galecto Inc	20251120	19.3	19.8	16.82	17.35	202773	17.35	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251120	14.44	14.5801	13.48	13.52	827800	13.52	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20251120	0.253	0.253	0.253	0.253	600	0.253
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251120	0.07	0.07	0.07	0.07	1000	0.07
GNFT.US	Genfit SA	20251120	4.1	4.8	3	4.8	23893	4.8	up	up	correct
GNLN.US	Greenlane Holdings Inc	20251120	2.97	3.185	2.95	3.13	38500	3.13	up	up	correct
GNPX.US	Genprex Inc	20251120	3.46	3.58	3.14	3.16	152065	3.16	down	down	correct
GNSS.US	Genasys Inc	20251120	2.1909	2.2691	2.0901	2.15	161150	2.15	down	down	correct
GNTX.US	Gentex Corporation	20251120	22.37	22.47	21.685	21.83	2303958	21.723	down	down	correct
GO.US	Grocery Outlet Holding Corp	20251120	10.53	10.66	10.23	10.25	2238100	10.25	down	down	correct
GOCO.US	GoHealth Inc	20251120	2.365	2.39	2.24	2.3	50293	2.3	down	down	correct
GOGO.US	Gogo Inc	20251120	7.06	7.15	6.7	6.74	1549902	6.74	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20251120	10.75	10.84	10.465	10.57	641730	10.2925	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20251120	21.73	21.96	21.73	21.96	1100	21.5696	up	up	correct
GOOG.US	Alphabet Inc	20251120	304.74	306.89	289.17	289.98	34801400	289.7909	down	down	correct
GOOGL.US	Alphabet Inc	20251120	304.54	306.42	288.67	289.45	62025219	289.2608	down	down	correct
GOSS.US	Gossamer Bio Inc	20251120	3.22	3.275	3.05	3.11	2952000	3.11	down	down	correct
GOVX.US	GeoVax Labs Inc	20251120	0.43	0.438	0.4	0.401	37224	10.025	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20251120	1.41	1.45	1.2	1.2	51100	1.2	down	down	correct
GPRE.US	Green Plains Inc	20251120	10.17	10.325	9.75	9.91	1766848	9.91	down	down	correct
GPRO.US	GoPro Inc	20251120	1.57	1.6	1.43	1.45	4024834	1.45	down	down	correct
GRBK.US	Green Brick Partners Inc	20251120	62.06	63.17	61.4	61.98	239000	61.98	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20251120	1.32	1.49	1.29	1.3	725400	1.3	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251120	15.25	15.25	14.5	15.1	18300	14.732	down	down	correct
GRFS.US	Grifols S.A	20251120	8.55	8.64	8.42	8.43	622813	8.43	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251120	24.95	24.95	24.95	24.95	0	24.6244
GRIN.US	Grindrod Shipping Holdings Ltd	20251120	26.93	26.93	25.981	25.981	164900	25.9644	down	up	incorrect
GRMN.US	Garmin Ltd	20251120	193.12	194.27	186.67	187.1	833600	186.3011	down	down	correct
GRNQ.US	Greenpro Capital Corp	20251120	1.71	1.88	1.71	1.84	115242	1.84	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251120	0.0001	0.0001	0.0001	0.0001	2568	0.0001
GROW.US	U.S. Global Investors Inc	20251120	2.26	2.3343	2.26	2.29	9383	2.2703	up	down	incorrect
GRPN.US	Groupon Inc	20251120	16.29	16.61	15.34	15.6	1400800	15.6	down	down	correct
GRTX.US	Galera Therapeutics Inc	20251120	0.0201	0.0235	0.02	0.02	74339	0.02	down	down	correct
GRVY.US	Gravity Co. Ltd	20251120	56.89	57.55	55.69	56.01	15283	56.01	down	down	correct
GRWG.US	GrowGeneration Corp	20251120	1.52	1.575	1.51	1.51	428471	1.51	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20251120	57.74	58.445	57.04	57.4	53137	57.0058	down	down	correct
GSHD.US	Goosehead Insurance Inc	20251120	69.01	70.18	68.465	68.85	226214	68.85	down	down	correct
GSIT.US	GSI Technology Inc	20251120	7.35	7.77	6.855	6.87	887794	6.87	down	down	correct
GSM.US	Ferroglobe PLC	20251120	4.15	4.15	3.72	3.82	3429342	3.8085	down	down	correct
GSRDX.US	GSRDX	20251120	7.37	7.37	7.37	7.37	0	7.2214
GSREX.US	GSREX	20251120	7.37	7.37	7.37	7.37	0	7.2351
GSRHX.US	GSRHX	20251120	7.83	7.83	7.83	7.83	0	7.6766
GSRJX.US	GSRJX	20251120	7.38	7.38	7.38	7.38	0	7.2364
GSRQX.US	GSRQX	20251120	7.53	7.53	7.53	7.53	0	7.3814
GT.US	The Goodyear Tire & Rubber Company	20251120	7.9	8.05	7.61	7.64	5689000	7.64	down	down	correct
GTBP.US	GT Biopharma Inc	20251120	0.69	0.73	0.67	0.705	968300	0.705	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20251120	1.15	1.19	1.05	1.07	289100	1.07	down	down	correct
GTIM.US	Good Times Restaurants Inc	20251120	1.22	1.3155	1.22	1.25	17306	1.25	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251120	43.995	44.72	42.07	42.51	2765000	42.51	down	down	correct
GTX.US	Garrett Motion Inc	20251120	16.42	16.58	15.61	15.64	2528700	15.5032	down	down	correct
GURE.US	Gulf Resources Inc	20251120	3.95	3.95	3.95	3.95	538	3.95
GWRS.US	Global Water Resources Inc	20251120	8.71	8.7799	8.35	8.35	93206	8.2794	down	down	correct
GYRO.US	Gyrodyne LLC	20251120	9.39	9.39	9.39	9.39	0	9.39
HAFC.US	Hanmi Financial Corporation	20251120	26.6	27.11	26.27	26.46	148130	26.1962	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20251120	1.24	1.2575	1.095	1.11	2013103	1.11	down	down	correct
HALL.US	Hallmark Financial Services Inc	20251120	0.051	0.051	0.051	0.051	0	0.051
HALO.US	Halozyme Therapeutics Inc	20251120	70.58	70.81	68.73	68.97	1041200	68.97	down	down	correct
HAS.US	Hasbro Inc	20251120	77.43	78.69	76.7	76.76	1974300	76.2344	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20251120	15.435	15.685	15.2701	15.32	29636910	15.1862	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20251120	22.19	22.35	22.19	22.265	8100	21.9201	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20251120	17.1	17.2069	16.98	17.01	65006	16.7331	down	down	correct
HBCP.US	Home Bancorp Inc	20251120	53.17	54.315	52.66	52.99	43749	52.7294	down	down	correct
HBIO.US	Harvard Bioscience Inc	20251120	0.6197	0.6399	0.5617	0.5617	1096507	0.5617	down	down	correct
HBNC.US	Horizon Bancorp Inc	20251120	15.9	16.18	15.7	15.72	183858	15.5717	down	down	correct
HBT.US	HBT Financial Inc	20251120	23.18	23.665	23.07	23.14	32900	22.9596	down	down	correct
HCAT.US	Health Catalyst Inc	20251120	2.15	2.19	2.015	2.03	743909	2.03	down	down	correct
HCKT.US	The Hackett Group Inc	20251120	18	18.11	17.62	17.65	308191	17.5438	down	down	correct
HCM.US	HUTCHMED (China) Limited	20251120	14.62	14.62	13.98	14.18	75889	14.18	down	down	correct
HCSG.US	Healthcare Services Group Inc	20251120	17.46	17.6	17.27	17.32	535173	17.32	down	up	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20251120	1.87	2	1.8	1.8	4480	108	down	up	incorrect
HCWB.US	HCW Biologics Inc. Common Stock	20251120	2.05	2.07	1.8401	1.923	78152	1.923	down	down	correct
HDSN.US	Hudson Technologies Inc	20251120	6.73	6.825	6.605	6.63	491002	6.63	down	down	correct
HELE.US	Helen of Troy Limited	20251120	17.42	17.67	17.01	17.16	492409	17.16	down	down	correct
HEPS.US	D	20251120	2.26	2.3	2.24	2.25	351975	2.25	down	down	correct
HFFG.US	HF Foods Group Inc	20251120	2.23	2.265	2.21	2.21	43840	2.21	down	down	correct
HFWA.US	Heritage Financial Corporation	20251120	22.41	22.76	21.935	22.32	217186	22.1139	down	down	correct
HGBL.US	Heritage Global Inc	20251120	1.32	1.37	1.28	1.28	38600	1.28	down	down	correct
HIFS.US	Hingham Institution for Savings	20251120	262.63	265.255	257.52	260.01	31979	258.7372	down	down	correct
HIHO.US	Highway Holdings Limited	20251120	1.22	1.2276	1.1601	1.19	14045	1.19	down	down	correct
HIMX.US	Himax Technologies Inc	20251120	7.32	7.43	6.905	6.93	1238024	6.93	down	up	incorrect
HITI.US	High Tide Inc. Common Shares	20251120	2.68	2.7255	2.615	2.62	401503	2.62	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251120	3.26	3.34	2.92	2.92	21805119	2.92	down	down	correct
HLIT.US	Harmonic Inc	20251120	9.42	9.42	8.81	8.85	791464	8.85	down	down	correct
HLMN.US	Hillman Solutions Corp	20251120	8.19	8.24	8	8.06	830187	8.06	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20251120	126.26	129.005	120.06	120.87	485983	120.3819	down	down	correct
HNNA.US	Hennessy Advisors Inc	20251120	10.09	10.1501	9.94	10.13	2746	9.9793	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251120	25	25	25	25	800	24.6952
HNRG.US	Hallador Energy Company	20251120	21.27	21.8	19.72	20.03	459443	20.03	down	down	correct
HNST.US	The Honest Company Inc	20251120	2.66	2.69	2.53	2.53	4007093	2.53	down	down	correct
HOFT.US	Hooker Furniture Corporation	20251120	10.54	10.74	10.54	10.72	52498	10.6046	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20251120	0.45	0.51	0.45	0.48	13000	0.48	up	up	correct
HOLX.US	Hologic Inc	20251120	74.22	74.245	74.1	74.12	3418148	74.12	down	down	correct
HON.US	Honeywell International Inc	20251120	192.43	193.25	186.76	188.14	3673200	187.2105	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251120	121.63	122.63	105.235	106.21	42907300	106.21	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20251120	0.88	0.88	0.88	0.88	4500	0.88
HOPE.US	Hope Bancorp Inc	20251120	10.03	10.23	9.9225	9.97	712333	9.859	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20251120	1.2	1.22	1.01	1.03	1949700	1.03	down	up	incorrect
HOWL.US	Werewolf Therapeutics Inc	20251120	0.93	0.9581	0.8506	0.8547	466715	0.8547	down	up	incorrect
HPK.US	HighPeak Energy Inc	20251120	5.73	6.07	5.73	5.94	653600	5.9046	up	down	incorrect
HQI.US	HireQuest Inc	20251120	9.26	9.38	8.3	8.71	9500	8.6054	down	down	correct
HQY.US	HealthEquity Inc	20251120	104.56	105.48	100.58	100.73	835019	100.73	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251120	33.25	34	32.88	33.39	898000	33.39	up	up	correct
HROW.US	Harrow Health Inc	20251120	40.58	41.24	36.95	37.66	615400	37.66	down	down	correct
HRTX.US	Heron Therapeutics Inc	20251120	1.1	1.14	1.045	1.055	2770343	1.055	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20251120	6.56	6.6	6.355	6.39	595303	6.0787	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20251120	3.95	4	3.25	3.25	1356800	3.25	down	down	correct
HSIC.US	Henry Schein Inc	20251120	70.71	71.81	70.71	71.18	967197	71.18	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20251120	58.76	58.82	58.75	58.78	347622	58.78	up	down	incorrect
HST.US	Host Hotels & Resorts Inc	20251120	17.11	17.26	16.77	16.81	7090600	16.4883	down	down	correct
HSTM.US	HealthStream Inc	20251120	24.91	24.92	24.4	24.51	190558	24.51	down	down	correct
HTBK.US	Heritage Commerce Corp	20251120	10.45	10.6	10.385	10.41	387940	10.3093	down	down	correct
HTHT.US	Huazhu Group Limited	20251120	44.12	44.78	44.05	44.2	1602030	44.2	up	up	correct
HTLD.US	Heartland Express Inc	20251120	7.1	7.18	6.995	7.08	598271	7.0646	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20251120	3.64	3.699	3.28	3.28	28800	3.28	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20251120	0.011	0.017	0.0107	0.0111	118357	0.0111	up	up	correct
HUBG.US	Hub Group Inc	20251120	35.3	35.99	34.985	35.29	751675	35.1787	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20251120	1.2	1.23	1.12	1.12	12870	1.12	down	down	correct
HUIZ.US	Huize Holding Limited	20251120	3.08	3.304	3.08	3.177	1100	3.177	up	up	correct
HUMA.US	Humacyte Inc	20251120	1.19	1.26	1.1	1.12	6449974	1.12	down	down	correct
HUMAW.US	Humacyte Inc	20251120	0.15	0.1548	0.1291	0.13	24310	0.13	down	down	correct
HURC.US	Hurco Companies Inc	20251120	16.7	16.92	16.4	16.57	18027	16.57	down	down	correct
HURN.US	Huron Consulting Group Inc	20251120	164.5	165.695	161.37	162.96	184001	162.96	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251120	40.175	41.06	33.38	33.76	10315860	33.76	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20251120	32.01	32.04	31.82	31.95	7076	31.7614	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20251120	57.4	58.48	56.51	56.86	707000	56.0309	down	down	correct
HWCPZ.US	HWCPZ	20251120	23.41	23.84	23.41	23.565	7500	22.7982	up	up	correct
HWKN.US	Hawkins Inc	20251120	126.53	126.87	119.635	120.17	173090	120.0116	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20251120	11.32	11.3398	11.32	11.3398	1117	11.3398	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20251120	1.73	1.76	1.6	1.61	10700	1.61	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20251120	10.92	10.99	9.75	9.78	1614800	9.78	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20251120	11.34	11.8	10.985	11.05	1036455	11.05	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251120	10.27	10.27	10.22	10.22	2935263	10.22	down	down	correct
IBCP.US	Independent Bank Corporation	20251120	30.65	31.025	30.383	30.61	236103	31.2103	down	down	correct
IBEX.US	IBEX Limited	20251120	35.5	36	33.79	33.91	112528	33.91	down	up	incorrect
IBKR.US	Interactive Brokers Group Inc	20251120	66.25	67.33	61.27	61.56	5978600	61.4183	down	up	incorrect
IBOC.US	International Bancshares Corporation	20251120	64.94	65.765	64.39	64.53	199118	63.8794	down	down	correct
IBRX.US	ImmunityBio Inc	20251120	2.19	2.24	2.015	2.02	11719400	2.02	down	down	correct
ICCC.US	ImmuCell Corporation	20251120	4.8	4.84	4.5372	4.6	12205	4.6	down	down	correct
ICCM.US	Icecure Medical	20251120	0.6916	0.7199	0.6302	0.649	765682	0.649	down	down	correct
ICFI.US	ICF International Inc	20251120	76.8	77.58	75.551	76.49	195982	76.3646	down	down	correct
ICHR.US	Ichor Holdings Ltd	20251120	15.46	15.637	14.195	14.25	1001342	14.25	down	down	correct
ICLR.US	ICON Public Limited Company	20251120	158.74	162.97	154.2	158.12	1413791	158.12	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251120	2.822	2.95	2.766	2.906	21000	2.7726	up	up	correct
ICUI.US	ICU Medical Inc	20251120	134.69	135.375	131.985	134.33	307448	134.33	down	up	incorrect
IDCC.US	InterDigital Inc	20251120	344.76	345.456	326.305	327.37	441742	326.6403	down	down	correct
IDN.US	Intellicheck Inc	20251120	7.24	7.478	6.96	7.03	483724	7.03	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20251120	697.82	710.72	688.48	689.35	767780	689.35	down	up	incorrect
IDYA.US	IDEAYA Biosciences Inc	20251120	33.79	34.66	33.01	33.16	1001200	33.16	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20251120	7.94	7.96	7.67	7.67	1132100	7.67	down	up	incorrect
IESC.US	IES Holdings Inc	20251120	385.55	397.33	355.11	357.94	215007	357.94	down	up	incorrect
IFBD.US	Infobird Co. Ltd	20251120	1.03	1.032	0.9278	0.99	48360	0.99	down	down	correct
IFMK.US	iFresh Inc	20251120	0.0001	0.0001	0.0001	0.0001	200	0.0001
IFRX.US	InflaRx N.V	20251120	1.26	1.31	1.13	1.15	1321682	1.15	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20251120	23.52	23.98	23.01	23.4	64974	23.3532	down	down	correct
IHRT.US	iHeartMedia Inc	20251120	4.01	4.15	3.81	3.84	897933	3.84	down	down	correct
III.US	Information Services Group Inc	20251120	5.18	5.25	4.98	5.01	258145	4.9709	down	up	incorrect
IIIV.US	i3 Verticals Inc	20251120	24.6	25.2	23.2494	23.44	465744	23.44	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251120	0.9301	0.9656	0.9001	0.9188	120933	0.9188	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251120	0.301	0.33	0.301	0.31	16800	0.31	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20251120	1.6	1.63	1.51	1.53	230161	1.53	down	down	correct
ILMN.US	Illumina Inc	20251120	122.65	126.94	117.86	119.26	2409000	119.26	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20251120	5.34	5.37	5.01	5.05	235142	5.0048	down	up	incorrect
IMAB.US	I	20251120	4.61	4.71	4.14	4.19	746815	4.19	down	up	incorrect
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251120	10.01	10.01	10.01	10.01	0	10.01
IMCC.US	IM Cannabis Corp	20251120	1.35	1.43	1.3	1.38	83092	1.38	up	up	correct
IMCR.US	Immunocore Holdings plc	20251120	39.13	40.065	38.69	39.01	785566	39.01	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20251120	74.44	74.565	73.19	73.66	83304	73.4835	down	down	correct
IMMP.US	Immutep Limited	20251120	1.7	1.75	1.69	1.69	78407	1.69	down	down	correct
IMMR.US	Immersion Corporation	20251120	5.92	6.0248	5.65	5.67	437004	5.6052	down	down	correct
IMNM.US	Immunome Inc	20251120	18	18.943	17.5	17.51	850200	17.51	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251120	29.86	30	29.08	29.08	13812	29.08	down	down	correct
IMRA.US	IMARA Inc	20251120	20.62	20.81	18.8353	18.8353	6919	15.2954	down	down	correct
IMRN.US	Immuron Limited	20251120	1.555	1.62	1.55	1.62	97744	1.62	up	up	correct
IMRX.US	Immuneering Corporation	20251120	7.31	7.42	6.955	6.99	941062	6.99	down	down	correct
IMTE.US	Integrated Media Technology Limited	20251120	0.9	0.91	0.832	0.87	103900	0.87	down	down	correct
IMTX.US	Immatics N.V	20251120	10.45	10.9	10.08	10.1	434111	10.1	down	down	correct
IMUX.US	Immunic Inc	20251120	0.722	0.75	0.673	0.688	1880200	0.688	down	down	correct
IMVT.US	Immunovant Inc	20251120	23.62	24.06	22.745	22.79	1112500	22.79	down	down	correct
IMXI.US	International Money Express Inc	20251120	15.11	15.11	15.07	15.09	221014	15.09	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20251120	1.68	1.7299	1.59	1.59	77242	1.59	down	up	incorrect
INBK.US	First Internet Bancorp	20251120	17.77	19.29	17.77	18.68	112914	18.6247	up	down	incorrect
INBKZ.US	INBKZ	20251120	24.215	24.5	24.2	24.48	3700	23.9805	up	down	incorrect
INBX.US	Inhibrx Inc	20251120	83.33	85.75	79.16	79.84	313500	79.84	down	up	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20251120	1.33	1.33	1.3	1.3023	4244	1.3023	down	down	correct
INCY.US	Incyte Corporation	20251120	102.5	103.225	101.08	101.76	1673222	101.76	down	up	incorrect
INDB.US	Independent Bank Corp	20251120	68.01	69.08	66.78	66.91	261627	66.3884	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251120	3.6	3.68	3.29	3.31	4293900	3.31	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20251120	1.94	2	1.75	1.75	99500	1.75	down	down	correct
INGN.US	Inogen Inc	20251120	6.81	6.9	6.5557	6.59	283622	6.59	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251120	11	11.991	10.69	10.88	31900	10.88	down	up	incorrect
INM.US	InMed Pharmaceuticals Inc	20251120	1.39	1.44	1.23	1.25	7582815	1.25	down	up	incorrect
INMB.US	INmune Bio Inc	20251120	1.54	1.62	1.48	1.49	329532	1.49	down	up	incorrect
INMD.US	InMode Ltd	20251120	14.13	14.29	13.715	13.74	912121	13.74	down	down	correct
INN.US	PF	20251120	19.13	19.21	18.41	18.41	910	18.0402	down	down	correct
INNV.US	InnovAge Holding Corp	20251120	5.1	5.3108	4.93	4.95	140033	4.95	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20251120	1.85	1.88	1.72	1.73	830900	1.73	down	up	incorrect
INOD.US	Innodata Inc	20251120	57.89	58.95	51.92	52.27	1464007	52.27	down	down	correct
INOV.US	Inovalon Holdings Inc	20251120	33.44	33.44	32.92	32.998	44600	32.998	down	down	correct
INSE.US	Inspired Entertainment Inc	20251120	7	7.12	6.88	7.05	230400	7.05	up	up	correct
INSG.US	Inseego Corp	20251120	10.55	10.89	9.94	9.96	226800	9.96	down	down	correct
INSM.US	Insmed Incorporated	20251120	204.35	208	199	199.64	2332900	199.64	down	down	correct
INTA.US	Intapp Inc. Common Stock	20251120	41.25	41.73	39.96	40.07	485200	40.07	down	down	correct
INTC.US	Intel Corporation	20251120	36	36.68	33.48	33.62	96389102	33.62	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20251120	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20251120	34.86	34.86	32.85	32.85	15200	32.85	down	up	incorrect
INTU.US	Intuit Inc	20251120	653.62	664.54	637.44	637.44	2516563	636.2681	down	down	correct
INTZ.US	Intrusion Inc	20251120	1.4	1.4499	1.28	1.29	124726	1.29	down	down	correct
INVA.US	Innoviva Inc	20251120	21.35	21.6	21.08	21.16	739396	21.16	down	down	correct
INVE.US	Identiv Inc	20251120	3.18	3.425	3.14	3.2	71720	3.2	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20251120	1.33	1.37	1.1745	1.18	5660993	1.18	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20251120	0.036	0.036	0.0296	0.03	24678	0.03	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20251120	0.759	0.8025	0.72	0.7388	319143	0.7388	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20251120	74.17	75.4	72.5	73.12	3208760	73.12	down	down	correct
IOSP.US	Innospec Inc	20251120	71.62	71.685	70.175	70.62	211687	70.62	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20251120	2.29	2.36	2.16	2.18	8555200	2.18	down	down	correct
IPAR.US	Inter Parfums Inc	20251120	80.94	82.19	78.52	81.01	426754	80.2403	up	up	correct
IPDN.US	Professional Diversity Network Inc	20251120	1.77	1.867	1.65	1.67	89006	1.67	down	down	correct
IPGP.US	IPG Photonics Corporation	20251120	77.06	78.19	71.97	72.46	283334	72.46	down	down	correct
IPHA.US	Innate Pharma S.A	20251120	1.83	1.92	1.78	1.82	51983	1.82	down	down	correct
IPSC.US	Century Therapeutics Inc.	20251120	0.52	0.52	0.4665	0.4907	634803	0.4907	down	up	incorrect
IPW.US	iPower Inc.	20251120	9.53	9.74	9.2	9.3	17634	9.3	down	up	incorrect
IPWR.US	Ideal Power Inc	20251120	3.76	3.855	3.7	3.7	44600	3.7	down	up	incorrect
IQ.US	iQIYI Inc	20251120	2.235	2.3	2.17	2.19	14063700	2.19	down	down	correct
IRBT.US	iRobot Corporation	20251120	1.71	1.83	1.4	1.42	3131723	1.42	down	down	correct
IRDM.US	Iridium Communications Inc	20251120	16.3	16.435	15.72	15.84	1491117	15.7131	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251120	48.97	54.06	43.2	43.47	63289000	43.47	down	down	correct
IRIX.US	IRIDEX Corporation	20251120	0.9518	0.9891	0.94	0.94	50028	0.94	down	up	incorrect
IRMD.US	IRadimed Corporation	20251120	87.8	88.782	86.284	87.51	61202	86.8902	down	down	correct
IROQ.US	IF Bancorp Inc	20251120	26.05	26.05	26.05	26.05	335	26.05
IRTC.US	iRhythm Technologies Inc	20251120	170.58	174.33	167.95	169.7	546017	169.7	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251120	3.29	3.44	3.05	3.17	3018956	3.17	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20251120	0.46	0.4888	0.415	0.421	361701	0.421	down	down	correct
ISRG.US	Intuitive Surgical Inc	20251120	566.92	574.45	550	552.23	1909011	552.23	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20251120	8.63	8.73	8.3	8.42	361739	8.42	down	down	correct
ISTR.US	Investar Holding Corporation	20251120	23.66	24	23.505	23.51	27612	23.4139	down	down	correct
ITIC.US	Investors Title Company	20251120	269.83	272	262.35	263.49	27943	254.8175	down	down	correct
ITRI.US	Itron Inc	20251120	96.77	97.49	93.6501	94.21	1207299	94.21	down	down	correct
ITRM.US	Iterum Therapeutics plc	20251120	0.398	0.416	0.364	0.37	1725400	0.37	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20251120	36.25	37	35.925	36.4	77285	35.9805	up	down	incorrect
IVA.US	Inventiva S.A	20251120	4.09	4.2	3.88	3.88	108595	3.88	down	up	incorrect
IZEA.US	IZEA Worldwide Inc	20251120	5.12	5.3396	4.78	4.81	107158	4.81	down	up	incorrect
JACK.US	Jack in the Box Inc	20251120	14.47	16.43	14.2	15.5	2804918	15.5	up	up	correct
JAGX.US	Jaguar Health Inc	20251120	1.4	1.4	1.23	1.24	115300	1.24	down	down	correct
JAKK.US	JAKKS Pacific Inc	20251120	15.26	15.465	14.98	15.01	113283	14.6207	down	down	correct
JAMF.US	Jamf Holding Corp	20251120	12.87	12.89	12.865	12.87	6149737	12.87
JANX.US	Janux Therapeutics Inc. Common Stock	20251120	29.29	30.228	28.25	28.59	732500	28.59	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251120	176.28	179.01	174.48	175.74	1664500	175.74	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251120	161.5	162.38	158.15	158.92	1269862	158.6025	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20251120	4.16	4.29	4.06	4.08	17611340	4.08	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251120	69.44	69.44	68.35	68.9	50833	67.9514	down	down	correct
JD.US	JD.com Inc	20251120	29.065	29.5	28.34	28.39	13790300	28.39	down	down	correct
JFIN.US	Jiayin Group Inc	20251120	8.22	8.58	7.35	7.67	132782	7.67	down	down	correct
JFU.US	9F Inc	20251120	4.31	4.45	4.24	4.45	1292	4.45	up	up	correct
JG.US	Aurora Mobile Limited	20251120	6.5201	6.77	6.5201	6.77	2782	6.77	up	up	correct
JJSF.US	J & J Snack Foods Corp	20251120	89.37	91.52	89.37	91.19	316170	90.4218	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20251120	167.82	171.94	167.26	167.77	1031800	166.6058	down	down	correct
JOUT.US	Johnson Outdoors Inc	20251120	37.26	38.28	35.65	37.1	59502	36.8246	down	up	incorrect
JPM.US	PM	20251120	18.16	18.2299	17.95	18.01	157525	17.758	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20251120	3.165	3.18	3.08	3.08	60608	3.032	down	down	correct
JRVR.US	James River Group Holdings Ltd	20251120	5.72	5.78	5.58	5.62	183245	5.6117	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251120	19.39	19.41	19.2002	19.304	10988	18.938	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20251120	1.85	1.97	1.76	1.76	319700	1.76	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20251120	0.125	0.125	0.125	0.125	630	0.125
JVA.US	Coffee Holding Co. Inc	20251120	3.665	3.7216	3.32	3.36	49774	3.2727	down	up	incorrect
JWEL.US	Jowell Global Ltd	20251120	2.33	2.36	2.17	2.36	23300	2.36	up	down	incorrect
JYNT.US	The Joint Corp	20251120	8.45	8.53	8.16	8.2	462796	8.2	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20251120	0.195	0.2	0.19	0.19	16265	7.6	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251120	0.65	0.6796	0.6169	0.6488	122593	0.6488	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20251120	91.74	92.385	88.92	89.62	121448	89.0941	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20251120	13.83	14.19	13.01	13.02	1132932	13.02	down	down	correct
KARO.US	Karooooo Ltd	20251120	42.34	42.48	41.415	41.6	63797	41.6	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251120	0.468	0.497	0.461	0.4663	80603	0.4663	down	down	correct
KBNT.US	Kubient Inc	20251120	0.0003	0.0003	0.0003	0.0003	655	0.0003
KC.US	Kingsoft Cloud Holdings Limited	20251120	12.29	12.75	12.07	12.1	2420100	12.1	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20251120	26.86	27.31	26.84	27.21	14598000	26.9866	up	down	incorrect
KE.US	Kimball Electronics Inc	20251120	27.9	28.15	26.1501	26.3	158755	26.3	down	up	incorrect
KELYA.US	Kelly Services Inc	20251120	8.38	8.45	8	8.08	759979	8.0152	down	down	correct
KELYB.US	Kelly Services Inc	20251120	8.9	8.9	8.9	8.9	0	8.8596
KEQU.US	Kewaunee Scientific Corporation	20251120	41.3	41.3	37.25	37.51	38445	37.51	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20251120	4.97	4.97	4.17	4.42	11836	4.42	down	down	correct
KFRC.US	Kforce Inc	20251120	28.22	28.82	27.64	28.18	266900	27.4106	down	down	correct
KHC.US	The Kraft Heinz Company	20251120	24.94	25.22	24.86	24.98	14973300	24.1837	up	up	correct
KIDS.US	OrthoPediatrics Corp	20251120	16.82	17.15	16.38	16.87	181232	16.87	up	up	correct
KINS.US	Kingstone Companies Inc	20251120	14.45	14.9	14.28	14.31	165576	14.2659	down	down	correct
KLAC.US	KLA Corporation	20251120	1187.96	1201.49	1097.58	1102.45	1171900	1101.0194	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20251120	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20251120	40	41.37	38.67	39.03	1509981	38.8551	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20251120	1.47	1.56	1.46	1.46	400652	1.46	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20251120	1.63	1.674	1.6	1.64	137176	1.64	up	up	correct
KMDA.US	Kamada Ltd	20251120	7	7	6.63	6.68	80959	6.68	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20251120	0.95	1	0.95	0.98	53093	0.98	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251120	42.34	42.93	41.385	41.49	455571	41.49	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20251120	378.99	382.33	363.145	370.31	486400	369.8969	down	down	correct
KOD.US	Kodiak Sciences Inc	20251120	20.42	20.86	19.26	19.59	731901	19.59	down	down	correct
KOPN.US	Kopin Corporation	20251120	2.38	2.5	2.175	2.21	4927666	2.21	down	up	incorrect
KOSS.US	Koss Corporation	20251120	4.62	4.72	4.52	4.57	14700	4.57	down	down	correct
KPLT.US	Katapult Holdings Inc	20251120	6.1	6.43	5.73	5.75	115347	5.75	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251120	0.0056	0.0056	0.0056	0.0056	30500	0.0056
KPRX.US	Kiora Pharmaceuticals Inc	20251120	1.94	1.99	1.785	1.8	37300	1.8	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20251120	6.09	6.1	5.7	5.76	102892	5.76	down	down	correct
KRKR.US	36Kr Holdings Inc	20251120	5.2577	5.2577	5.064	5.064	803	5.064	down	down	correct
KRMD.US	Repro Med Systems Inc	20251120	4.4	4.6	4.36	4.4	145996	4.4
KRNT.US	Kornit Digital Ltd	20251120	12.5	12.69	12.28	12.48	561587	12.48	down	down	correct
KRNY.US	Kearny Financial Corp	20251120	6.42	6.585	6.35	6.37	316156	6.285	down	down	correct
KROS.US	Keros Therapeutics Inc	20251120	16.99	18.418	16.78	16.82	993996	16.82	down	up	incorrect
KRT.US	Karat Packaging Inc	20251120	21.38	21.76	20.93	21.06	212000	20.2491	down	up	incorrect
KRUS.US	Kura Sushi USA Inc	20251120	45.1	46.15	42.62	42.675	452970	42.675	down	down	correct
KRYS.US	Krystal Biotech Inc	20251120	208.63	210	203.1747	204.225	163956	204.225	down	down	correct
KTCC.US	Key Tronic Corporation	20251120	2.7	2.7179	2.56	2.61	13032	2.61	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251120	74.48	74.48	66.91	67.305	2425596	67.305	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20251120	0.48	0.496	0.4	0.415	4094400	0.415	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20251120	0.0124	0.0125	0.0124	0.0125	990	0.0125	up	up	correct
KURA.US	Kura Oncology Inc	20251120	11.615	11.8792	10.93	10.98	1628144	10.98	down	down	correct
KVHI.US	KVH Industries Inc	20251120	6.07	6.17	5.88	5.96	35311	5.96	down	down	correct
KXIN.US	Kaixin Auto Holdings	20251120	0.221	0.232	0.192	0.202	215723	6.06	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20251120	66.08	68.3	64.035	64.63	648500	64.63	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20251120	7.74	7.98	7.09	7.48	673900	7.48	down	down	correct
KZR.US	Kezar Life Sciences Inc	20251120	6.22	6.27	6.12	6.16	24277	6.16	down	down	correct
LAKE.US	Lakeland Industries Inc	20251120	13.98	14.4175	13.63	13.67	109725	13.67	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20251120	127.8	128.88	126.771	127.79	326407	125.9832	down	down	correct
LAND.US	Gladstone Land Corporation	20251120	9.19	9.19	8.92	8.94	396600	8.8132	down	down	correct
LANDM.US	Gladstone Land Corporation	20251120	24.86	24.9	24.81	24.81	26500	24.7066	down	down	correct
LANDO.US	Gladstone Land Corporation	20251120	19.13	19.32	19.06	19.17	9200	18.8062	up	up	correct
LARAX.US	LARAX	20251120	8.6	8.6	8.6	8.6	0	8.4114
LARK.US	Landmark Bancorp Inc	20251120	27.23	27.6	27.12	27.46	9240	25.9525	up	down	incorrect
LASR.US	nLIGHT Inc	20251120	30.99	31.31	28.4	28.655	964364	28.655	down	up	incorrect
LAUR.US	Laureate Education Inc	20251120	30.24	30.87	29.58	29.69	1103620	29.69	down	up	incorrect
LAZR.US	Luminar Technologies Inc	20251120	0.91	1.14	0.9	0.9014	8263122	0.9014	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20251120	44.66	45.71	44.6	44.76	191198	44.76	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20251120	45.26	46	44.63	44.95	1514748	44.95	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20251120	24.34	24.678	24.21	24.21	16700	23.7774	down	down	correct
LBTYA.US	Liberty Global plc	20251120	11.02	11.13	10.72	10.745	1764093	10.745	down	down	correct
LBTYB.US	Liberty Global plc	20251120	10.5	10.5	10.5	10.5	0	10.5
LBTYK.US	Liberty Global plc	20251120	11.11	11.18	10.78	10.81	706963	10.81	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20251120	29.45	29.5399	28.56	28.56	18169	28.5305	down	up	incorrect
LCID.US	Lucid Group Inc. Common Stock	20251120	12.57	12.89	11.7	11.72	9251300	11.72	down	down	correct
LCNB.US	LCNB Corp	20251120	15.43	15.72	15.27	15.31	12618	14.9023	down	down	correct
LCRDX.US	LCRDX	20251120	8.61	8.61	8.61	8.61	0	8.339
LCRUX.US	LCRUX	20251120	8.61	8.61	8.61	8.61	0	8.4216
LCUT.US	Lifetime Brands Inc	20251120	3.75	3.91	3.65	3.71	49830	3.6636	down	up	incorrect
LE.US	Lands' End Inc	20251120	14.73	15.12	13.63	13.77	220213	13.77	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20251120	225.16	227.28	220.28	226.05	1308045	225.3162	up	up	correct
LEDS.US	SemiLEDs Corporation	20251120	2.24	2.49	2.24	2.26	21403	2.26	up	up	correct
LEE.US	Lee Enterprises Incorporated	20251120	4.42	4.68	4.42	4.489	16001	4.489	up	up	correct
LEGH.US	Legacy Housing Corporation	20251120	19.26	19.5	18.86	18.89	154914	18.89	down	up	incorrect
LEGN.US	Legend Biotech Corporation	20251120	28.06	28.4	27.465	27.53	2944600	27.53	down	up	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251120	46.15	46.15	46.15	46.15	0	45.5441
LESL.US	Leslie's Inc	20251120	2.87	2.98	2.86	2.89	284683	2.89	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20251120	1.12	1.19	1.09	1.105	294700	1.105	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20251120	0.05	0.05	0.04	0.04	4080	0.04	down	down	correct
LFMD.US	LifeMD Inc	20251120	4.09	4.16	3.68	3.71	2221600	3.71	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251120	23.439	23.439	23.439	23.439	300	22.8805
LFST.US	LifeStance Health Group Inc. Common Stock	20251120	6.25	6.36	6.12	6.18	3419391	6.18	down	down	correct
LFUS.US	Littelfuse Inc	20251120	243.88	248.53	233.66	234.94	334761	234.4346	down	down	correct
LFVN.US	LifeVantage Corporation	20251120	6.4	6.68	6.28	6.31	102400	6.208	down	down	correct
LGHL.US	Lion Group Holding Ltd	20251120	0.641	0.65	0.302	0.414	49092	5.382	down	down	correct
LGIH.US	LGI Homes Inc	20251120	44.64	45.78	43.85	44.33	268832	44.33	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251120	209.13	210.76	198.82	199.03	235300	199.03	down	down	correct
LGO.US	Largo Resources Ltd	20251120	0.9947	1.02	0.9	0.9	391750	0.9	down	down	correct
LGVN.US	Longeveron Inc	20251120	0.65	0.669	0.601	0.603	311800	0.603	down	up	incorrect
LI.US	Li Auto Inc	20251120	18.01	18.23	17.59	17.65	5334503	17.65	down	down	correct
LIDR.US	Aeye Inc	20251120	2.34	2.54	2.3214	2.36	2903663	2.36	up	up	correct
LIDRW.US	AEye Inc	20251120	0.1187	0.1187	0.0965	0.1074	10908	0.1074	down	down	correct
LILA.US	Liberty Latin America Ltd	20251120	8.2	8.2	7.895	7.96	314453	7.96	down	up	incorrect
LILAK.US	Liberty Latin America Ltd	20251120	8.29	8.29	7.98	8.05	714034	8.05	down	up	incorrect
LINC.US	Lincoln Educational Services Corporation	20251120	21.71	22.04	19.8	19.82	343018	19.82	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20251120	11.88	12.07	11.495	11.51	435944	11.51	down	down	correct
LINK.US	Interlink Electronics Inc	20251120	4.15	4.54	3.79	3.79	99300	3.79	down	down	correct
LIQT.US	LiqTech International Inc	20251120	1.9293	1.9293	1.89	1.89	3912	1.89	down	down	correct
LITE.US	Lumentum Holdings Inc	20251120	280	282.6599	229.585	233.24	7680894	233.24	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251120	2.61	2.78	2.48	2.49	556000	2.49	down	down	correct
LIVE.US	Live Ventures Incorporated	20251120	10.52	10.52	9.61	9.85	9200	9.85	down	up	incorrect
LIVN.US	LivaNova PLC	20251120	54.22	55.35	53.365	53.42	382153	53.42	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251120	4.3	4.45	4.3	4.34	23473	4.34	up	down	incorrect
LIXTW.US	Lixte Biotechnology Holdings Inc	20251120	0.073	0.073	0.05	0.05	37300	0.05	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20251120	57.73	58.6	56.79	56.92	196892	56.4336	down	down	correct
LKQ.US	LKQ Corporation	20251120	29.16	29.6	28.71	28.76	2574626	28.76	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20251120	87.51	88.0523	84.435	84.44	172563	84.44	down	down	correct
LMB.US	Limbach Holdings Inc	20251120	69.68	70.386	65.63	65.92	147384	65.92	down	down	correct
LMFA.US	LM Funding America Inc	20251120	0.86	0.871	0.79	0.814	359200	0.814	down	down	correct
LMNR.US	Limoneira Company	20251120	12.99	13	12.73	12.75	128447	12.673	down	down	correct
LNSR.US	LENSAR Inc	20251120	10.18	10.28	9.67	9.7	57547	9.7	down	down	correct
LNT.US	Alliant Energy Corporation	20251120	67.54	67.97	67.325	67.47	2624900	66.9258	down	down	correct
LNTH.US	Lantheus Holdings Inc	20251120	52.85	54.7	52.8	53.59	1015200	53.59	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20251120	4.4	4.4995	4.3972	4.4	26540	4.2923
LOB.US	Live Oak Bancshares Inc	20251120	30.24	30.76	29.36	29.41	322500	29.3587	down	up	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20251120	10.23	10.36	9.99	10.07	270160	10.07	down	up	incorrect
LOGC.US	LogicBio Therapeutics Inc	20251120	7.05	7.18	7.05	7.17	68800	7.17	up	up	correct
LOGI.US	Logitech International S.A	20251120	110.3	110.92	106.41	106.64	1114477	106.64	down	down	correct
LOOP.US	Loop Industries Inc	20251120	1.11	1.12	0.9101	0.95	280361	0.95	down	down	correct
LOPE.US	Grand Canyon Education Inc	20251120	162.12	167.4979	157.61	157.88	420296	157.88	down	up	incorrect
LOVE.US	The Lovesac Company	20251120	11.75	12.105	11.63	11.67	390474	11.67	down	down	correct
LPCN.US	Lipocine Inc	20251120	3.21	3.32	3.11	3.15	28690	3.15	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20251120	358.39	364.38	340.77	342.86	763732	342.86	down	down	correct
LPRO.US	Open Lending Corporation	20251120	1.52	1.61	1.49	1.53	1136612	1.53	up	up	correct
LPSN.US	LivePerson Inc	20251120	4.76	4.9899	4.56	4.61	344348	4.61	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20251120	7	7.23	6.14	6.18	1179527	6.18	down	up	incorrect
LQDA.US	Liquidia Corporation	20251120	30.15	30.5	28.19	28.56	2416676	28.56	down	down	correct
LQDT.US	Liquidity Services Inc	20251120	25.45	27.64	25.075	25.71	643293	25.71	up	down	incorrect
LRCX.US	Lam Research Corporation	20251120	153.46	154.37	138.3	139.59	13695500	139.1938	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20251120	3.55	3.68	3.33	3.37	1336048	3.37	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20251120	14.106	14.17	13.9	13.955	26303	13.873	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20251120	67.11	67.82	63.6	63.93	2245601	63.93	down	up	incorrect
LSTR.US	Landstar System Inc	20251120	123.55	125.13	121.34	121.51	411289	119.5647	down	down	correct
LTAFX.US	Altst Strgs Fd A	20251120	13.69	13.69	13.69	13.69	0	13.0393
LTBR.US	Lightbridge Corporation	20251120	17.56	17.8	14.43	14.53	2228000	14.53	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20251120	12.74	12.74	12.74	12.74	0	12.6763
LTCH.US	Latch Inc	20251120	0.12	0.12	0.12	0.12	2392	0.12
LTIFX.US	LTIFX	20251120	13.89	13.89	13.89	13.89	0	13.8206
LTRN.US	Lantern Pharma Inc	20251120	3.23	3.4193	3	3	67950	3	down	down	correct
LTRX.US	Lantronix Inc	20251120	4.78	4.89	4.4733	4.54	225143	4.54	down	up	incorrect
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251120	1.04	1.069	1.01	1.02	878772	1.02	down	down	correct
LULU.US	Lululemon Athletica Inc	20251120	166.13	170.5	164.51	164.69	2911400	164.69	down	down	correct
LUNA.US	Luna Innovations Incorporated	20251120	1.02	1.5	1.02	1.39	6244	1.39	up	up	correct
LUNG.US	Pulmonx Corporation	20251120	1.39	1.46	1.31	1.31	1001305	1.31	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251120	5.516	5.52	5.02	5.18	17250	5.18	down	down	correct
LVO.US	LiveOne Inc	20251120	4.64	4.74	4.24	4.33	51716	4.33	down	down	correct
LVTX.US	Lava Therapeutics B.V	20251120	1.81	1.82	1.62	1.74	285521	1.74	down	down	correct
LWAY.US	Lifeway Foods Inc	20251120	22.47	22.51	21.14	21.49	134442	21.49	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251120	4.75	4.7763	4.11	4.14	1144094	4.14	down	down	correct
LX.US	LexinFintech Holdings Ltd	20251120	3.65	3.66	3.38	3.39	2665705	3.39	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251120	0.34	0.347	0.31	0.322	693100	0.322	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251120	1.44	1.51	1.32	1.32	2760802	1.32	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251120	17.55	18.01	17.1	17.43	22469	17.43	down	down	correct
LYFT.US	Lyft Inc	20251120	21.52	21.81	19.67	19.76	20912286	19.76	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20251120	3.49	3.56	3.104	3.13	39593	3.13	down	down	correct
LYTS.US	LSI Industries Inc	20251120	17.59	17.86	17.3	17.42	318972	17.3806	down	down	correct
LZ.US	LegalZoom.com Inc	20251120	9.3	9.33	8.97	9.02	2605733	9.02	down	down	correct
MANH.US	Manhattan Associates Inc	20251120	173.83	175.33	167.25	168.67	612576	168.67	down	down	correct
MAPS.US	WM Technology Inc	20251120	0.82	0.825	0.7411	0.75	1143307	0.75	down	down	correct
MAPSW.US	WM Technology Inc	20251120	0.0142	0.015	0.0142	0.015	2100	0.015	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251120	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20251120	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251120	285.42	289.36	281.72	282.38	1215500	281.8355	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20251120	11.48	11.74	10.21	10.24	55553200	10.24	down	down	correct
MARK.US	Remark Holdings Inc	20251120	0.005	0.005	0.005	0.005	33360	0.005
MARPS.US	Marine Petroleum Trust	20251120	4.3	4.3	4.25	4.26	3300	4.1173	down	down	correct
MASI.US	Masimo Corporation	20251120	141.58	145.905	141.45	143	589482	143	up	down	incorrect
MASS.US	908 Devices Inc	20251120	5.74	5.97	5.55	5.7	552601	5.7	down	up	incorrect
MAT.US	Mattel Inc	20251120	18.93	19.39	18.71	19	4492400	19	up	up	correct
MATW.US	Matthews International Corporation	20251120	25.26	25.7	24.5	24.65	291569	24.1648	down	up	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20251120	2.93	2.98	2.65	2.68	107153	2.68	down	down	correct
MAYS.US	J.W. Mays Inc	20251120	38.38	38.38	38.38	38.38	287	38.38
MBCN.US	Middlefield Banc Corp	20251120	32.93	33.06	32.63	32.63	10971	32.2383	down	down	correct
MBIN.US	Merchants Bancorp	20251120	31.5	31.75	30.37	30.42	150321	30.336	down	down	correct
MBINN.US	Merchants Bancorp	20251120	19.2	19.55	19	19.05	12800	18.6736	down	down	correct
MBIO.US	Mustang Bio Inc	20251120	1.19	1.2272	1.15	1.15	51675	1.15	down	down	correct
MBOT.US	Microbot Medical Inc	20251120	1.91	1.98	1.71	1.73	2978784	1.73	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20251120	0.44	0.4541	0.4215	0.4215	42562	10.5375	down	down	correct
MBUU.US	Malibu Boats Inc	20251120	24.86	25.43	24.625	24.82	449032	24.82	down	up	incorrect
MBWM.US	Mercantile Bank Corporation	20251120	44.45	44.92	43.84	44.08	56385	43.399	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251120	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251120	25.07	25.275	24.76	25.05	51600	24.8378	down	up	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20251120	17.71	18.2	17.19	17.21	134735	17.21	down	down	correct
MCHP.US	Microchip Technology Incorporated	20251120	51.12	51.71	48.57	49.02	10584000	48.2974	down	down	correct
MCHX.US	Marchex Inc	20251120	1.44	1.55	1.4201	1.43	74327	1.43	down	down	correct
MCRB.US	Seres Therapeutics Inc	20251120	29.98	29.98	16.41	21.7	1822318	21.7	down	up	incorrect
MCRI.US	Monarch Casino & Resort Inc	20251120	95.59	95.95	94.5	95.22	124197	94.6279	down	down	correct
MDB.US	MongoDB Inc	20251120	344.72	353.29	326.17	329.09	1646300	329.09	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20251120	562.71	571.16	540.01	542.12	270698	542.12	down	down	correct
MDIA.US	MediaCo Holding Inc	20251120	0.9569	0.98	0.9235	0.9538	13600	0.9538	down	down	correct
MDLZ.US	Mondelez International Inc	20251120	55.98	56.56	55.19	55.75	9746800	55.2414	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20251120	14.0702	14.0702	13.5001	13.55	1254	13.4763	down	up	incorrect
MDRX.US	Allscripts Healthcare Solutions Inc	20251120	4.15	4.79	4.15	4.65	13000	4.65	up	up	correct
MDWD.US	MediWound Ltd	20251120	17.5	17.98	16.66	16.86	270191	16.86	down	up	incorrect
MDXG.US	MiMedx Group Inc	20251120	6.58	6.69	6.51	6.55	1188800	6.55	down	up	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20251120	3.3	3.46	3.25	3.25	122200	3.25	down	up	incorrect
MEDP.US	Medpace Holdings Inc	20251120	600	605	583.49	586.16	137236	586.16	down	down	correct
MELI.US	MercadoLibre Inc	20251120	2105.3	2107.9999	1897.18	1899.75	1195156	1899.75	down	up	incorrect
MEOH.US	Methanex Corporation	20251120	35.04	35.78	34.01	34.03	255629	33.8685	down	down	correct
MERC.US	Mercer International Inc	20251120	1.6	1.62	1.48	1.5	636537	1.5	down	up	incorrect
MESA.US	Mesa Air Group Inc	20251120	1.56	1.6129	1.5	1.51	129567	22.65	down	up	incorrect
MESO.US	Mesoblast Limited	20251120	15.07	15.24	14.32	14.32	170848	14.32	down	down	correct
METC.US	Ramaco Resources Inc	20251120	18.86	18.86	16.56	16.64	4370153	16.64	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20251120	9.07	9.805	8.735	8.86	179390	8.86	down	down	correct
MFIN.US	Medallion Financial Corp	20251120	9.5	9.65	9.15	9.19	44856	9.19	down	down	correct
MGEE.US	MGE Energy Inc	20251120	81.5	81.93	80.77	81.06	84126	80.1302	down	up	incorrect
MGIC.US	Magic Software Enterprises Ltd	20251120	22.97	23.06	21.76	21.845	35962	21.7216	down	down	correct
MGNI.US	Magnite Inc	20251120	13.87	13.98	13.08	13.13	2999300	13.13	down	down	correct
MGNX.US	MacroGenics Inc	20251120	1.43	1.505	1.37	1.37	686155	1.37	down	down	correct
MGPI.US	MGP Ingredients Inc	20251120	22.96	23.44	22.58	22.69	414695	22.69	down	down	correct
MGRC.US	McGrath RentCorp	20251120	97.51	98.22	95.4672	95.89	110748	95.472	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20251120	7.71	7.94	7.41	7.43	506719	7.43	down	down	correct
MGYR.US	Magyar Bancorp Inc	20251120	16.75	16.75	16.62	16.62	1222	16.5277	down	down	correct
MIDD.US	The Middleby Corporation	20251120	112.14	113.5	110.82	112.59	669026	112.59	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251120	0.2975	0.3887	0.2905	0.3668	141194	7.336	up	down	incorrect
MIND.US	MIND Technology Inc	20251120	9.61	9.91	8.86	8.89	228564	8.89	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251120	70.34	71.8	69.12	69.16	416059	69.16	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20251120	2.39	2.5	2.29	2.31	4026500	2.31	down	down	correct
MITK.US	Mitek Systems Inc	20251120	8.84	9.03	8.69	8.7	556715	8.7	down	down	correct
MKSI.US	MKS Instruments Inc	20251120	149.47	149.47	137.95	138.49	1185000	138.1451	down	up	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20251120	16.12	16.321	15.85	16	4500	16	down	up	incorrect
MKTX.US	MarketAxess Holdings Inc	20251120	165.42	166.335	161.27	161.69	989223	160.9805	down	down	correct
MLAB.US	Mesa Laboratories Inc	20251120	71.26	73.97	70.2001	71.6	126462	71.3381	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251120	10.4	10.4	10.38	10.39	56925	10.39	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20251120	11	11	11	11	0	11
MLCO.US	Melco Resorts & Entertainment Limited	20251120	8.79	8.955	8.52	8.68	1962109	8.68	down	down	correct
MLKN.US	MillerKnoll Inc	20251120	14.25	14.38	13.94	14.19	967998	13.8966	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20251120	2.56	2.67	2.56	2.67	8982	2.6652	up	up	correct
MMSI.US	Merit Medical Systems Inc	20251120	84.39	85.55	83.78	84.88	550025	84.88	up	up	correct
MMYT.US	MakeMyTrip Limited	20251120	74.73	74.88	72.5654	72.83	1032618	72.83	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20251120	1.17	1.1999	1.1608	1.19	56570	1.19	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251120	151.52	153.5	144.53	145.23	1055400	145.23	down	down	correct
MNKD.US	MannKind Corporation	20251120	5.05	5.1	4.95	4.97	2470400	4.97	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251120	11.2	11.82	10.8575	10.88	1425301	10.88	down	down	correct
MNOV.US	MediciNova Inc	20251120	1.43	1.45	1.41	1.42	39250	1.42	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20251120	84.18	85.96	82.23	83	92000	83	down	down	correct
MNRO.US	Monro Inc	20251120	18.43	18.58	17.43	17.61	832869	17.1341	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20251120	18.6	18.87	18.455	18.61	22157	18.5286	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20251120	24.95	24.95	24.14	24.14	900	23.6832	down	down	correct
MNST.US	Monster Beverage Corporation	20251120	72.3	73	72	72.22	5248651	72.22	down	down	correct
MNTK.US	Montauk Renewables Inc	20251120	1.81	1.883	1.6	1.605	136209	1.605	down	up	incorrect
MNTS.US	Momentus Inc	20251120	0.715	0.778	0.6	0.6	59108	10.7143	down	up	incorrect
MNTSW.US	Momentus Inc	20251120	0.0157	0.018	0.0146	0.0149	92695	0.0149	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20251120	38.15	38.495	37.225	37.68	373583	37.2341	down	down	correct
MOGO.US	Mogo Inc	20251120	1.21	1.24	1.09	1.11	261954	1.11	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251120	4.07	4.227	4.067	4.12	5400	4.12	up	up	correct
MOMO.US	Momo Inc	20251120	7.02	7.25	6.95	6.96	1282647	6.96	down	down	correct
MORN.US	Morningstar Inc	20251120	210.57	212.615	208.05	209.22	307706	208.7386	down	down	correct
MOTS.US	Motus GI Holdings Inc	20251120	0.0002	0.0002	0.0002	0.0002	0	0.0002
MOVE.US	Movano Inc	20251120	10.39	10.405	9.89	10.08	41385	10.08	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20251120	12.83	13.1	12.5	12.6	253693	12.6	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20251120	28.43	28.83	28.19	28.33	82400	28.1496	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20251120	908.62	917.4375	852.685	857.19	1053094	855.7427	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251120	4.9	4.905	4.62	4.62	4062400	4.62	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20251120	0.935	0.935	0.663	0.663	16500	0.663	down	down	correct
MRAM.US	Everspin Technologies Inc	20251120	8.3	8.4199	7.55	7.67	360345	7.67	down	down	correct
MRBK.US	Meridian Corporation	20251120	14.67	15.14	14.45	14.5	34557	14.402	down	down	correct
MRCC.US	Monroe Capital Corporation	20251120	6.12	6.15	5.86	5.9	316739	5.7366	down	up	incorrect
MRCY.US	Mercury Systems Inc	20251120	69.55	70.8	65.975	66.12	672630	66.12	down	down	correct
MREO.US	Mereo BioPharma Group plc	20251120	1.8	1.88	1.75	1.79	1301273	1.79	down	down	correct
MRKR.US	Marker Therapeutics Inc	20251120	1.11	1.16	0.99	0.9942	585420	0.9942	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20251120	2.02	2.084	1.99	2.01	35537	2.01	down	down	correct
MRNA.US	Moderna Inc	20251120	24.45	24.91	22.32	22.36	18620800	22.36	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20251120	27.89	28	27.26	27.51	121003	27.51	down	down	correct
MRTN.US	Marten Transport Ltd	20251120	9.49	9.57	9.3501	9.42	720609	9.3722	down	down	correct
MRUS.US	Merus N.V	20251120	96.05	96.05	95.63	95.98	2214702	95.98	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251120	3.55	3.655	3.41	3.42	2175914	3.42	down	down	correct
MRVL.US	Marvell Technology Inc	20251120	83.395	84.44	76.08	76.68	23315869	76.6249	down	down	correct
MS.US	PO	20251120	17.43	17.45	17.32	17.35	201209	17.0917	down	down	correct
MSBI.US	Midland States Bancorp Inc	20251120	15.44	15.7099	15.1133	15.19	111210	14.9804	down	up	incorrect
MSEX.US	Middlesex Water Company	20251120	49.08	49.95	48.19	48.59	124312	48.2742	down	down	correct
MSFT.US	Microsoft Corporation	20251120	492.71	493.57	475.5	478.43	26802539	477.3405	down	down	correct
MSGM.US	Motorsport Games Inc	20251120	2.68	3.026	2.52	2.53	400000	2.53	down	down	correct
MSTR.US	MicroStrategy Incorporated	20251120	192.44	193.53	171.48	177.13	27684400	177.13	down	down	correct
MTC.US	Mmtec Inc	20251120	2.09	2.26	2.05	2.11	293000	2.11	up	up	correct
MTCH.US	Match Group Inc	20251120	31.87	32	31.2	31.25	3451700	31.0671	down	up	incorrect
MTEX.US	Mannatech Incorporated	20251120	9.48	9.86	9.34	9.69	12008	9.69	up	up	correct
MTLS.US	Materialise NV	20251120	6.12	6.28	5.83	5.85	147869	5.85	down	down	correct
MTRX.US	Matrix Service Company	20251120	11.29	11.58	10.92	11.06	261974	11.06	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251120	166.25	169.39	154.35	155.39	1227937	155.39	down	down	correct
MU.US	Micron Technology Inc	20251120	230.24	230.6	199.6	201.37	47420700	201.2887	down	up	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251120	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251120	25.88	26.0025	25.5	25.7	34054	25.3839	down	down	correct
MVIS.US	MicroVision Inc	20251120	1.05	1.07	0.91	0.92	6555200	0.92	down	down	correct
MVST.US	Microvast Holdings Inc	20251120	3.75	3.79	3.385	3.41	7260218	3.41	down	down	correct
MVSTW.US	Microvast Holdings Inc	20251120	0.1982	0.232	0.1254	0.1799	233985	0.1799	down	down	correct
MXCT.US	MaxCyte Inc.	20251120	1.665	1.75	1.62	1.63	460455	1.63	down	down	correct
MYFW.US	First Western Financial Inc	20251120	23.12	23.28	22.615	22.73	9786	22.73	down	down	correct
MYGN.US	Myriad Genetics Inc	20251120	6.59	7.235	6.55	6.9	1376832	6.9	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251120	1.12	1.1599	1.0279	1.06	442774	1.06	down	down	correct
MYPS.US	Playstudios Inc	20251120	0.6326	0.6432	0.5799	0.5805	490923	0.5805	down	down	correct
MYPSW.US	MYPSW	20251120	0.015	0.015	0.013	0.013	79900	0.013	down	down	correct
MYRG.US	MYR Group Inc	20251120	222.93	226.65	203.19	204.45	330000	204.45	down	down	correct
MYSZ.US	My Size Inc	20251120	0.84	0.875	0.73	0.743	192700	0.743	down	down	correct
NAII.US	Natural Alternatives International Inc	20251120	3.1	3.137	2.981	3.1	17972	3.1
NAOV.US	NanoVibronix Inc	20251120	3.965	4.1	3.8	3.8	13869	3.8	down	down	correct
NATH.US	Nathan's Famous Inc	20251120	95.99	97.14	93.86	93.86	75880	92.9144	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20251120	20.17	20.5	19.32	19.72	131800	19.72	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20251120	2.41	2.54	2.1	2.115	565395	2.115	down	down	correct
NAVI.US	Navient Corporation	20251120	11.69	11.94	11.395	11.51	1138629	11.1497	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20251120	138.72	141.075	137.83	138.98	797978	138.98	up	down	incorrect
NBN.US	Northeast Bank	20251120	83.33	84.89	80.745	81.82	74407	81.8132	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20251120	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251120	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251120	40	40.925	39.79	39.96	159766	39.2604	down	down	correct
NBTX.US	Nanobiotix S.A	20251120	21.21	21.68	20.3201	20.38	36806	20.38	down	down	correct
NCMI.US	National CineMedia Inc	20251120	4.02	4.09	3.965	4	416369	4	down	down	correct
NCNA.US	NuCana plc	20251120	3.33	3.88	3.33	3.555	151300	3.555	up	up	correct
NCNO.US	nCino Inc	20251120	24.7	25.2	24	24.06	1555800	24.06	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20251120	37.395	37.395	34.06	35.85	16460	35.85	down	up	incorrect
NCTY.US	The9 Limited	20251120	6.5	6.93	6.25	6.34	72800	6.34	down	down	correct
NDAQ.US	Nasdaq Inc	20251120	87.94	89.55	86.735	86.99	3037529	86.7299	down	down	correct
NDLS.US	Noodles & Company	20251120	0.656	0.67	0.6296	0.6365	40678	5.092	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20251120	6.47	6.5	5.19	5.64	116000	5.64	down	down	correct
NDSN.US	Nordson Corporation	20251120	230.36	232.47	226.7	228.08	406360	227.2888	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251120	19.86	20.04	19.39	19.51	51396	19.3386	down	down	correct
NEGG.US	Newegg Commerce Inc	20251120	60.77	63.93	57.37	58.85	196100	58.85	down	down	correct
NEO.US	NeoGenomics Inc	20251120	10.45	11.07	10.45	10.6	2234400	10.6	up	up	correct
NEOG.US	Neogen Corporation	20251120	5.68	5.85	5.39	5.41	2277376	5.41	down	down	correct
NEON.US	Neonode Inc	20251120	2.02	2.21	1.93	1.97	454400	1.97	down	down	correct
NEPH.US	Nephros Inc	20251120	5.09	5.23	4.88	4.92	28930	4.92	down	down	correct
NERV.US	Minerva Neurosciences Inc	20251120	4.3	4.385	4.11	4.34	72700	4.34	up	up	correct
NESR.US	National Energy Services Reunited Corp	20251120	14.25	14.5	13.38	13.39	1144400	13.39	down	down	correct
NEWT.US	Newtek Business Services Corp	20251120	9.81	10.05	9.59	9.61	251180	9.4607	down	up	incorrect
NEXI.US	NexImmune Inc	20251120	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20251120	6.17	6.36	5.8	5.8	3107161	5.8	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251120	10.32	10.56	10.11	10.19	171308	10.0925	down	up	incorrect
NFE.US	New Fortress Energy Inc	20251120	1.24	1.6	1.22	1.46	44921191	1.46	up	up	correct
NFLX.US	Netflix Inc	20251120	111	111.1	105.39	105.67	36918551	105.67	down	down	correct
NHTC.US	Natural Health Trends Corp	20251120	2.9	2.94	2.51	2.51	118100	2.4429	down	down	correct
NICE.US	NICE Ltd	20251120	102.27	102.485	99	99.6	1377794	99.6	down	down	correct
NICHX.US	NICHX	20251120	26.7	26.7	26.7	26.7	0	26.0994
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251120	3.76	3.76	3.65	3.65	10160	3.65	down	down	correct
NIU.US	Niu Technologies	20251120	3.56	3.62	3.185	3.19	1012300	3.19	down	up	incorrect
NKSH.US	National Bankshares Inc	20251120	28.85	29.71	28.85	28.91	9846	28.167	up	up	correct
NKTR.US	Nektar Therapeutics	20251120	60.99	61.41	55.05	55.11	736593	55.11	down	down	correct
NKTX.US	Nkarta Inc	20251120	1.82	1.85	1.71	1.73	686825	1.73	down	down	correct
NMFC.US	New Mountain Finance Corporation	20251120	9.14	9.17	8.98	9	447805	8.6994	down	down	correct
NMIH.US	NMI Holdings Inc	20251120	37.21	37.655	37	37.29	338614	37.29	up	up	correct
NMRD.US	Nemaura Medical Inc	20251120	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20251120	16.03	16.1375	15.285	15.32	1088598	15.32	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251120	0.65	0.68	0.6	0.601	160614	0.601	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20251120	4.97	5.08	4.24	4.3	120942	4.3	down	down	correct
NNBR.US	NN Inc	20251120	1.27	1.2925	1.2	1.28	179373	1.28	up	up	correct
NNDM.US	Nano Dimension Ltd	20251120	1.53	1.625	1.43	1.44	6638000	1.44	down	down	correct
NNOX.US	Nano	20251120	3.58	3.98	3.36	3.45	6499324	3.45	down	down	correct
NODK.US	NI Holdings Inc	20251120	13.41	13.455	13.33	13.37	24879	13.37	down	down	correct
NOTV.US	Inotiv Inc	20251120	0.8494	0.9489	0.8265	0.8555	811167	0.8555	up	up	correct
NOVT.US	Novanta Inc	20251120	103.33	103.805	98.4201	99.22	618965	99.22	down	down	correct
NPCE.US	NeuroPace Inc	20251120	14.23	14.78	13.43	13.5	215202	13.5	down	down	correct
NRC.US	National Research Corporation	20251120	16.47	16.945	15.9	16.61	103189	16.4687	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251120	13.87	14.22	13.26	13.3	938648	13.3	down	down	correct
NRIM.US	Northrim BanCorp Inc	20251120	23.18	23.625	23.04	23.13	115372	22.8437	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20251120	14.68	15.895	14.67	15.33	2372400	15.33	up	up	correct
NRXP.US	NRx Pharmaceuticals Inc	20251120	2.13	2.21	1.9949	2.03	401704	2.03	down	down	correct
NSIT.US	Insight Enterprises Inc	20251120	84.97	85.89	81.59	82.16	306582	82.16	down	down	correct
NSPR.US	InspireMD Inc	20251120	1.98	1.98	1.69	1.7	86300	1.7	down	down	correct
NSSC.US	Napco Security Technologies Inc	20251120	40.6	40.945	37.85	38	525274	37.8765	down	up	incorrect
NSYS.US	Nortech Systems Incorporated	20251120	6.97	7.1	6.81	6.81	8800	6.81	down	down	correct
NTAP.US	NetApp Inc	20251120	108.31	109.09	102.585	103.24	2105989	102.7387	down	down	correct
NTCT.US	NetScout Systems Inc	20251120	26.14	26.3	25.32	25.47	610846	25.47	down	down	correct
NTES.US	NetEase Inc	20251120	130.31	138.55	129.01	133.95	1512100	133.4036	up	down	incorrect
NTGR.US	NETGEAR Inc	20251120	24.82	25.99	24.2	24.31	653969	24.31	down	down	correct
NTIC.US	Northern Technologies International Corporation	20251120	7.54	7.745	7.45	7.52	28466	7.5117	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20251120	8.5	8.88	7.95	8.04	6196531	8.04	down	down	correct
NTNX.US	Nutanix Inc	20251120	61.37	62.14	58.5	58.59	3300344	58.59	down	down	correct
NTRA.US	Natera Inc	20251120	220	229.95	220	225.55	3445057	225.55	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20251120	5.08	5.38	5.01	5.04	25014	5.04	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20251120	1.4	1.48	1.4	1.4	5300	1.4
NTRS.US	Northern Trust Corporation	20251120	127.92	129.14	124.95	125.72	964000	124.2683	down	down	correct
NTRSO.US	Northern Trust Corporation	20251120	19.44	19.553	19.28	19.39	29600	19.0989	down	down	correct
NTWK.US	NetSol Technologies Inc	20251120	2.925	3.0743	2.92	2.98	94685	2.98	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251120	107.13	112.88	106.215	108.01	1000045	108.01	up	down	incorrect
NUWE.US	Nuwellis Inc	20251120	2.27	2.27	2.07	2.09	56800	2.09	down	down	correct
NVAX.US	Novavax Inc	20251120	6.41	6.6	6.2	6.22	3940000	6.22	down	up	incorrect
NVCR.US	NovoCure Limited	20251120	11.54	12.1256	11.44	11.46	1633042	11.46	down	down	correct
NVDA.US	NVIDIA Corporation	20251120	195.95	196	179.85	180.64	343504812	180.6299	down	down	correct
NVEC.US	NVE Corporation	20251120	59.87	59.97	57.21	57.42	33900	56.5692	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20251120	298.89	299.9	273.175	275.78	572915	275.78	down	up	incorrect
NVNO.US	enVVeno Medical Corp	20251120	0.314	0.35	0.302	0.323	32857	11.305	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20251120	0.005	0.005	0.005	0.005	2631	0.005
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251120	8.49	8.64	7.5	7.55	32886300	7.55	down	down	correct
NVVE.US	Nuvve Holding Corp	20251120	0.19	0.2	0.164	0.164	1800510	6.56	down	down	correct
NVVEW.US	Nuvve Holding Corp	20251120	0.0154	0.0165	0.0152	0.0162	101775	0.0162	up	up	correct
NWBI.US	Northwest Bancshares Inc	20251120	11.44	11.57	11.28	11.3	696169	11.1318	down	down	correct
NWE.US	NorthWestern Corporation	20251120	65.66	67.23	65.52	65.61	679399	64.9717	down	down	correct
NWFL.US	Norwood Financial Corp	20251120	27.1	27.41	26.85	26.93	24613	26.6245	down	down	correct
NWL.US	Newell Brands Inc	20251120	3.31	3.37	3.21	3.23	5925800	3.1187	down	up	incorrect
NWPX.US	Northwest Pipe Company	20251120	55.93	57.4497	53.55	53.85	67349	53.85	down	down	correct
NWS.US	News Corporation	20251120	28.61	28.78	27.92	27.98	755900	27.98	down	down	correct
NWSA.US	News Corporation	20251120	25.2	25.46	24.78	24.8	4204403	24.8	down	down	correct
NXPI.US	NXP Semiconductors N.V	20251120	192.17	194.17	183	184.19	3426800	183.371	down	down	correct
NXST.US	Nexstar Media Group Inc	20251120	187.28	191.55	183.65	185.78	269730	184.3113	down	down	correct
NXTC.US	NextCure Inc	20251120	9.76	10.07	9.21	9.21	30400	9.21	down	down	correct
NXTP.US	Nextplay Technologies Inc	20251120	0.0001	0.0001	0.0001	0.0001	990	0.0001
NYXH.US	Nyxoah SA Ordinary Shares	20251120	4.56	4.7499	4.435	4.55	49387	4.55	down	down	correct
OBLG.US	Oblong Inc	20251120	1.94	1.94	1.74	1.74	47100	1.74	down	up	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20251120	25.84	26.1	25.67	25.88	23600	25.5694	up	up	correct
OCC.US	Optical Cable Corporation	20251120	6.94	7.11	6.3	6.31	62900	6.31	down	down	correct
OCCI.US	OFS Credit Company Inc	20251120	4.46	4.55	4.36	4.4	387900	4.084	down	down	correct
OCCIO.US	OFS Credit Company Inc	20251120	24.909	24.91	24.9	24.9	600	24.52	down	down	correct
OCFC.US	OceanFirst Financial Corp	20251120	17.76	18.175	17.32	17.38	399643	17.1946	down	down	correct
OCG.US	Oriental Culture Holding LTD	20251120	2.37	2.73	2.35	2.45	27	524.0278	up	down	incorrect
OCGN.US	Ocugen Inc	20251120	1.17	1.21	1.093	1.11	3656900	1.11	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20251120	13.34	13.44	13.18	13.19	758843	12.8018	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20251120	12.23	12.555	11.68	11.72	2658393	11.72	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20251120	128.24	130.52	126.01	126.29	2257500	125.8642	down	down	correct
ODP.US	The ODP Corporation	20251120	27.9	27.94	27.86	27.86	1575900	27.86	down	down	correct
OESX.US	Orion Energy Systems Inc	20251120	15	15.68	14.28	14.68	32654	14.68	down	down	correct
OFIX.US	Orthofix Medical Inc	20251120	14.6	15	14.27	14.29	339030	14.29	down	down	correct
OFLX.US	Omega Flex Inc	20251120	26.41	26.57	25.58	25.64	35000	25.3493	down	down	correct
OFS.US	OFS Capital Corporation	20251120	4.98	5.0099	4.77	4.77	135661	4.6101	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251120	23.7	23.7	23.7	23.7	0	23.3955
OGI.US	OrganiGram Holdings Inc	20251120	1.54	1.59	1.46	1.46	484300	1.46	down	up	incorrect
OKTA.US	Okta Inc	20251120	81.46	81.89	78.11	78.32	2039192	78.32	down	down	correct
OLB.US	The OLB Group Inc	20251120	0.904	0.91	0.87	0.87	25981	0.87	down	down	correct
OLED.US	Universal Display Corporation	20251120	112.32	113.0839	107.225	108.63	557942	108.2149	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251120	120.53	122.53	119.96	120.85	577020	120.85	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20251120	20.52	24.83	20.03	22.01	12277800	22.01	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251120	1.06	1.12	1.02	1.03	1508590	1.03	down	down	correct
OM.US	Outset Medical Inc	20251120	4.68	5.23	4.43	4.44	784500	4.44	down	up	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251120	103.497	103.905	100.66	101.32	53867	93.3756	down	up	incorrect
OMCL.US	Omnicell Inc	20251120	34.85	35.41	34.07	34.32	275200	34.32	down	down	correct
OMER.US	Omeros Corporation	20251120	8.39	8.6	8.2	8.23	1271442	8.23	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20251120	1.9	1.99	1.73	1.77	1635167	1.77	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20251120	0.185	0.185	0.185	0.185	0	0.185
ON.US	ON Semiconductor Corporation	20251120	46.49	47.15	44.69	44.9	10385640	44.9	down	down	correct
ONB.US	Old National Bancorp	20251120	20.54	20.85	20.07	20.25	2981800	19.9995	down	up	incorrect
ONCY.US	Oncolytics Biotech Inc	20251120	1.05	1.0576	0.99	0.9915	786526	0.9915	down	down	correct
ONDS.US	Ondas Holdings Inc	20251120	7.92	7.97	6.25	6.27	118430900	6.27	down	down	correct
ONEW.US	OneWater Marine Inc	20251120	11.23	11.54	10.43	10.64	230125	10.64	down	down	correct
OPBK.US	OP Bancorp	20251120	12.79	12.955	12.65	12.75	47651	12.6443	down	down	correct
OPCH.US	Option Care Health Inc	20251120	27.92	28.61	27.92	28.19	1682636	28.19	up	up	correct
OPEN.US	Opendoor Technologies Inc	20251120	6.955	6.97	6.14	6.16	111705400	6.16	down	down	correct
OPGN.US	OpGen Inc	20251120	5	5	4.5	4.5	3397	4.5	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20251120	4.17	4.17	4.12	4.12	16700	4.12	down	down	correct
OPINL.US	Office Properties Income Trust	20251120	2.2	2.2	2.08	2.2	33000	2.2
OPK.US	OPKO Health Inc	20251120	1.32	1.35	1.29	1.3	3798164	1.3	down	down	correct
OPRA.US	Opera Limited	20251120	13.16	13.26	12.7735	13.09	1428354	12.7328	down	down	correct
OPRT.US	Oportun Financial Corporation	20251120	4.76	4.86	4.47	4.51	351036	4.51	down	down	correct
OPRX.US	OptimizeRx Corporation	20251120	14.43	14.87	13.57	13.58	276100	13.58	down	down	correct
ORGN.US	Origin Materials Inc	20251120	0.4743	0.4948	0.411	0.4225	1682566	0.4225	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20251120	0.0145	0.0146	0.013	0.013	41250	0.013	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20251120	5.53	5.83	5.12	5.12	1690219	5.12	down	down	correct
ORGS.US	Orgenesis Inc	20251120	0.75	0.75	0.75	0.75	100	0.75
ORIC.US	ORIC Pharmaceuticals Inc	20251120	12.48	12.5	11.21	11.48	1607219	11.48	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20251120	98.3	99.6	98.17	99.01	4411300	99.01	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251120	2.49	2.501	2.381	2.42	115732	2.256	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20251120	34	34.56	33.6	33.7	145220	33.4427	down	down	correct
OSBC.US	Old Second Bancorp Inc	20251120	18.24	18.485	17.9	17.95	198010	17.8871	down	down	correct
OSIS.US	OSI Systems Inc	20251120	243.43	248.32	231.655	233.97	602001	233.97	down	down	correct
OSPN.US	OneSpan Inc	20251120	12.25	12.33	11.865	11.89	753571	11.89	down	up	incorrect
OSS.US	One Stop Systems Inc	20251120	4.62	4.78	4.305	4.34	354737	4.34	down	up	incorrect
OSUR.US	OraSure Technologies Inc	20251120	2.22	2.24	2.095	2.11	1181120	2.11	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20251120	20.01	20.25	19.37	19.39	509982	19.39	down	down	correct
OTEX.US	Open Text Corporation	20251120	33.82	33.98	32.54	32.57	989700	31.9606	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20251120	1.99	2.09	1.85	1.88	3463765	1.88	down	down	correct
OTLY.US	Oatly Group AB	20251120	11.99	12.6	11.74	11.77	109311	11.77	down	down	correct
OTTR.US	Otter Tail Corporation	20251120	82.44	82.73	80.43	80.96	156936	80.4221	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20251120	35.25	36.94	35.25	36.71	12987	36.5063	up	up	correct
OVID.US	Ovid Therapeutics Inc	20251120	1.28	1.36	1.21	1.22	1122540	1.22	down	down	correct
OVLY.US	Oak Valley Bancorp	20251120	27.6193	27.6193	27.44	27.54	4452	27.2168	down	down	correct
OWSCX.US	OWSCX	20251120	19.47	19.47	19.47	19.47	0	19.0232
OXBR.US	Oxbridge Re Holdings Limited	20251120	1.16	1.1885	1.15	1.17	12292	1.17	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20251120	13.11	13.4	13.04	13.05	1787900	11.8734	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251120	23.982	24.15	23.982	24.13	3400	23.7085	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20251120	24.4	24.42	24.4	24.41	800	24.026	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20251120	1.89	1.905	1.8	1.8	670635	1.703	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251120	23.86	23.86	23.86	23.86	600	23.522
OZK.US	Bank OZK	20251120	44.18	44.62	43.07	43.245	1384478	42.8304	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20251120	16.575	16.7	16.34	16.34	35900	16.0581	down	up	incorrect
PAA.US	Plains All American Pipeline L.P	20251120	17.07	17.195	16.88	16.99	2473082	16.6297	down	down	correct
PAAS.US	Pan American Silver Corp	20251120	39	39.56	36.44	36.48	5216700	36.2458	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20251120	1.82	2.09	1.806	1.88	13224750	1.88	up	up	correct
PAGP.US	Plains GP Holdings L.P	20251120	17.9	18.135	17.79	17.99	1857245	17.6292	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20251120	42.26	42.79	40.662	40.81	341318	40.6061	down	down	correct
PALI.US	Palisade Bio Inc	20251120	2.23	2.45	2.22	2.34	4984900	2.34	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251120	6.6	6.725	6.45	6.5	286026	6.4189	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20251120	198.125	199.69	183.2	185.07	16078960	185.07	down	up	incorrect
PASG.US	Passage Bio Inc	20251120	8.07	8.32	7.13	7.44	31200	7.44	down	down	correct
PATK.US	Patrick Industries Inc	20251120	100.28	100.94	98.17	99.24	217400	98.4696	down	down	correct
PAVM.US	PAVmed Inc	20251120	0.3851	0.3866	0.3423	0.3564	13852	10.692	down	down	correct
PAX.US	Patria Investments Limited	20251120	14.93	15.02	14.36	14.42	306900	14.2655	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20251120	5.54	5.655	5.38	5.38	3479980	5.38	down	down	correct
PAYS.US	PaySign Inc	20251120	5.32	5.53	5.04	5.05	607936	5.05	down	down	correct
PAYX.US	Paychex Inc	20251120	109.72	109.99	108.12	108.46	2164427	107.3438	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251120	19.96	20.884	19.96	20.46	3081	20.46	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20251120	13.25	13.25	13	13.02	12990	13.02	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20251120	14.81	14.8101	14.15	14.25	2974	14.1506	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20251120	0.02	0.02	0.02	0.02	203	0.02
PBYI.US	Puma Biotechnology Inc	20251120	4.95	4.995	4.795	4.84	330627	4.84	down	down	correct
PCAR.US	PACCAR Inc	20251120	97.59	99.5	97.05	97.6	4073100	96.1242	up	up	correct
PCB.US	PCB Bancorp	20251120	21.34	21.57	21.1	21.18	28900	20.9764	down	down	correct
PCH.US	PotlatchDeltic Corporation	20251120	38.49	39.57	38.44	39.07	744200	38.6335	up	up	correct
PCRX.US	Pacira BioSciences Inc	20251120	24.55	24.95	22.77	22.8	627481	22.8	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20251120	0.282	0.286	0.263	0.273	72056	6.825	down	down	correct
PCT.US	PureCycle Technologies Inc	20251120	8.9	9.1	8.02	8.05	4065014	8.05	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20251120	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251120	1.3	1.3	1.01	1.21	9500	1.21	down	up	incorrect
PCTY.US	Paylocity Holding Corporation	20251120	144.55	146.22	142.6501	143.93	1108845	143.93	down	up	incorrect
PCVX.US	Vaxcyte Inc	20251120	49.06	49.57	47.02	47.67	1390660	47.67	down	up	incorrect
PCYO.US	Pure Cycle Corporation	20251120	11.04	11.215	10.75	10.75	50652	10.75	down	down	correct
PDD.US	Pinduoduo Inc	20251120	117.66	118.68	112.66	112.93	11201700	112.93	down	down	correct
PDEX.US	Pro	20251120	30.12	31.99	29.29	30.83	49787	30.83	up	down	incorrect
PDFS.US	PDF Solutions Inc	20251120	25	25.66	23.88	23.98	338498	23.98	down	up	incorrect
PDLB.US	PDL Community Bancorp	20251120	15.24	15.49	14.76	14.84	56365	14.84	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20251120	0.7881	0.8237	0.7385	0.7561	646235	0.7561	down	down	correct
PDSKX.US	PDSKX	20251120	27.05	27.05	27.05	27.05	0	26.8
PDSRX.US	PDSRX	20251120	26.84	26.84	26.84	26.84	0	26.5919
PDSYX.US	PDSYX	20251120	27.42	27.42	27.42	27.42	0	27.1701
PEB.US	PH	20251120	17.1	17.41	17.1	17.12	11284	16.7815	up	down	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20251120	30.52	30.69	30.52	30.69	4553	30.1929	up	up	correct
PEBO.US	Peoples Bancorp Inc	20251120	28.73	28.975	28.345	28.51	148136	28.1506	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251120	34.85	34.96	34.57	34.695	669523	34.3831	down	down	correct
PEGA.US	Pegasystems Inc	20251120	55.03	55.18	51.28	52.38	1412987	52.3537	down	down	correct
PENN.US	Penn National Gaming Inc	20251120	14.09	14.56	13.7	13.76	4228860	13.76	down	down	correct
PEP.US	PepsiCo Inc	20251120	146.6	147.08	144.9	146.1	6878900	143.4037	down	down	correct
PERI.US	Perion Network Ltd	20251120	9.79	9.8	9.3	9.31	449003	9.31	down	down	correct
PESI.US	Perma	20251120	12.39	12.5	11.21	11.25	113177	11.25	down	down	correct
PETS.US	PetMed Express Inc	20251120	1.69	1.75	1.6	1.605	262598	1.605	down	up	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20251120	1.11	1.15	1.0775	1.1	64460	1.1	down	down	correct
PETZ.US	TDH Holdings Inc	20251120	1.02	1.02	0.98	0.98	11832	0.98	down	down	correct
PFALX.US	PFALX	20251120	7.18	7.18	7.18	7.18	0	6.8869
PFBC.US	Preferred Bank	20251120	91.11	92.23	90.46	90.7	79100	89.945	down	down	correct
PFFLX.US	PFFLX	20251120	7.18	7.18	7.18	7.18	0	6.8927
PFG.US	Principal Financial Group Inc	20251120	84.2	85.24	82.3	82.36	1125848	81.5884	down	down	correct
PFIS.US	Peoples Financial Services Corp	20251120	48.04	48.04	46.96	47	28016	45.8971	down	down	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20251120	8.98	9.03	8.85	8.89	1013400	8.597	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251120	23.58	23.58	23.58	23.58	500	23.2554
PGC.US	Peapack	20251120	25.66	25.99	24.97	25.07	122243	25.0335	down	down	correct
PGEN.US	Precigen Inc	20251120	4.28	4.49	3.88	3.9	5307700	3.9	down	down	correct
PGNY.US	Progyny Inc	20251120	25.36	25.6	24.43	24.83	2266600	24.83	down	down	correct
PHAR.US	Pharming Group NV	20251120	16.77	16.83	16.1123	16.25	17932	16.25	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251120	14.92	15.26	14.29	14.36	475746	14.36	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20251120	1.25	1.2867	1.18	1.19	466011	1.19	down	down	correct
PHUN.US	Phunware Inc	20251120	1.92	2.04	1.86	1.89	336600	1.89	down	up	incorrect
PHVS.US	Pharvaris N.V	20251120	24.99	26.2	24.01	24.2	426030	24.2	down	up	incorrect
PI.US	Impinj Inc	20251120	155.31	158.58	146.811	147.94	501500	147.94	down	down	correct
PIIVX.US	PIIVX	20251120	43.54	43.54	43.54	43.54	0	43.54
PINC.US	Premier Inc	20251120	19.84	19.84	19.68	19.68	2600	19.68	down	down	correct
PKBK.US	Parke Bancorp Inc	20251120	21.49	21.675	21.29	21.43	15821	21.276	down	up	incorrect
PKOH.US	Park	20251120	19.54	19.88	19.04	19.37	32564	19.2733	down	down	correct
PLAB.US	Photronics Inc	20251120	21.16	21.43	20.19	20.28	562725	20.28	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251120	13.64	13.88	13.075	13.12	854172	13.12	down	down	correct
PLBC.US	Plumas Bancorp	20251120	41.73	41.82	41.32	41.32	10000	41.0593	down	down	correct
PLBY.US	PLBY Group Inc	20251120	1.63	1.72	1.615	1.65	500026	1.65	up	up	correct
PLCE.US	The Children's Place Inc	20251120	7.16	7.5299	6.855	6.88	310680	6.88	down	down	correct
PLMR.US	Palomar Holdings Inc	20251120	125.89	128.03	121.45	121.66	276900	121.66	down	up	incorrect
PLPC.US	Preformed Line Products Company	20251120	197.27	199	184.03	186.26	88262	186.0754	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20251120	1.51	1.58	1.49	1.56	1686121	1.56	up	down	incorrect
PLSE.US	Pulse Biosciences Inc	20251120	13.26	14	12.56	12.66	229703	12.66	down	up	incorrect
PLTK.US	Playtika Holding Corp	20251120	3.74	3.83	3.65	3.71	1195200	3.6188	down	down	correct
PLUG.US	Plug Power Inc	20251120	1.96	2.03	1.86	1.89	104100703	1.89	down	down	correct
PLUS.US	ePlus inc	20251120	90.93	91.91	87.1952	87.66	193834	87.1415	down	down	correct
PLXS.US	Plexus Corp	20251120	140.95	142.35	132.395	132.74	139001	132.74	down	up	incorrect
PMAAX.US	PMAAX	20251120	10.15	10.15	10.15	10.15	0	10.0189
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251120	0.695	0.7707	0.63	0.63	36904	0.63	down	up	incorrect
PMFLX.US	PMFLX	20251120	10.15	10.15	10.15	10.15	0	10.0029
PMT.US	PC	20251120	19.15	19.15	19	19	13885	18.1773	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20251120	12.21	12.39	11.7601	11.9	68284	11.9	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20251120	1.36	1.42	1.3	1.31	134358	1.31	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20251120	1.25	1.27	1.17	1.18	134600	1.18	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20251120	88.22	89.18	86.53	87.33	716665	86.8964	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251120	24.9446	24.9899	24.8701	24.9899	5745	24.9899	up	up	correct
PNNT.US	PennantPark Investment Corporation	20251120	6.26	6.28	6.13	6.17	565600	5.9139	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20251120	144.59	152.7994	144.59	146.24	61573	146.24	up	up	correct
PNTG.US	The Pennant Group Inc	20251120	26.49	26.68	25.88	25.91	173904	25.91	down	down	correct
POAI.US	Predictive Oncology Inc	20251120	6.083	6.72	5.98	6.05	14454	6.05	down	down	correct
PODD.US	Insulet Corporation	20251120	347.25	354.88	312.06	312.89	1801408	312.89	down	down	correct
POLA.US	Polar Power Inc	20251120	2.75	2.75	2.31	2.31	48937	2.31	down	down	correct
POOL.US	Pool Corporation	20251120	235.05	237.17	229.63	230.21	812480	230.21	down	up	incorrect
POW.US	Powered Brands	20251120	19.8	20.06	19.256	19.256	3500	19.2192	down	down	correct
POWI.US	Power Integrations Inc	20251120	32.25	32.28	30.86	30.92	857100	30.5912	down	down	correct
POWL.US	Powell Industries Inc	20251120	295.41	313.15	292.31	294.35	505215	294.2085	down	down	correct
POWW.US	AMMO Inc	20251120	1.72	1.735	1.61	1.62	473612	1.62	down	down	correct
POWWP.US	AMMO Inc	20251120	24.271	24.271	24.271	24.271	200	23.2028
PPBT.US	Purple Biotech Ltd	20251120	0.8	0.8	0.722	0.762	22500	7.62	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20251120	37.65	37.85	37.245	37.61	821000	37.61	down	down	correct
PPIH.US	Perma	20251120	24.15	25.22	23.0101	23.02	85755	23.02	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20251120	3.55	3.63	3.37	3.37	63379	3.37	down	down	correct
PPTA.US	Midas Gold Corp.	20251120	24.395	25.21	22.02	22.05	3690900	22.05	down	down	correct
PRAA.US	PRA Group Inc	20251120	16.24	16.475	15.135	15.24	392082	15.24	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20251120	191	197.5	163.11	164.09	2487600	164.09	down	down	correct
PRCH.US	Porch Group Inc	20251120	9.46	9.69	9.0125	9.11	1549461	9.11	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251120	28.09	28.73	27.84	27.89	1568500	27.89	down	down	correct
PRDO.US	Perdoceo Education Corporation	20251120	29.75	30.05	29.15	29.17	804100	28.883	down	down	correct
PRFX.US	PainReform Ltd	20251120	0.9	0.94	0.8539	0.8617	8204	4.3085	down	down	correct
PRGS.US	Progress Software Corporation	20251120	39.77	40.44	39.43	39.64	733815	39.64	down	down	correct
PRIM.US	Primoris Services Corporation	20251120	126.47	127.97	116.4241	116.73	959406	116.6549	down	down	correct
PRIVX.US	Sharespost 100 Fund	20251120	42.74	42.74	42.74	42.74	0	42.74
PRLD.US	Prelude Therapeutics Incorporated	20251120	1.65	1.6825	1.5	1.6	296794	1.6	down	down	correct
PRLVX.US	PRLVX	20251120	41.92	41.92	41.92	41.92	0	41.92
PROF.US	Profound Medical Corp	20251120	6.06	6.22	5.74	5.875	66589	5.875	down	down	correct
PROV.US	Provident Financial Holdings Inc	20251120	15.353	15.36	15.11	15.11	4326	14.9801	down	down	correct
PRPH.US	ProPhase Labs Inc	20251120	0.232	0.2345	0.1834	0.1918	406537	1.918	down	down	correct
PRPL.US	Purple Innovation Inc	20251120	0.727	0.759	0.6921	0.6921	279451	0.6921	down	down	correct
PRPO.US	Precipio Inc	20251120	26.75	28.5	25.2185	25.62	29625	25.62	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20251120	2.08	2.1899	2	2.06	450600	2.06	down	down	correct
PRTA.US	Prothena Corporation plc	20251120	10.12	10.51	9.99	10.05	460489	10.05	down	up	incorrect
PRTC.US	PureTech Health plc	20251120	16.075	16.075	16.075	16.075	2689	16.075
PRTH.US	Priority Technology Holdings Inc	20251120	5.31	5.48	5.07	5.12	844750	5.12	down	down	correct
PRTS.US	CarParts.com Inc	20251120	0.453	0.4779	0.43	0.4392	647683	0.4392	down	up	incorrect
PRVA.US	Privia Health Group Inc	20251120	22.94	23.16	22.485	22.55	567470	22.55	down	down	correct
PSA.US	PQ	20251120	15.93	15.985	15.84	15.89	16421	15.6456	down	down	correct
PSEC.US	Prospect Capital Corporation	20251120	2.75	2.78	2.65	2.65	3727103	2.4786	down	down	correct
PSHG.US	Performance Shipping Inc	20251120	2.16	2.24	2.12	2.12	84900	2.12	down	down	correct
PSMT.US	PriceSmart Inc	20251120	117.52	119.18	116.46	117.51	148098	116.9816	down	down	correct
PSNL.US	Personalis Inc	20251120	8.35	9.14	8.18	8.28	1642398	8.28	down	down	correct
PSTV.US	Plus Therapeutics Inc	20251120	0.55	0.56	0.48	0.49	24547900	0.49	down	up	incorrect
PT.US	Pintec Technology Holdings Limited	20251120	0.94	1.01	0.94	0.97	46900	0.97	up	down	incorrect
PTC.US	PTC Inc	20251120	174.84	175.48	170.01	170.43	770976	170.43	down	down	correct
PTCT.US	PTC Therapeutics Inc	20251120	76.95	78.74	75.895	76.46	1479825	76.46	down	down	correct
PTEN.US	Patterson	20251120	5.73	5.8	5.39	5.41	8656500	5.2728	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20251120	86.36	86.95	83.995	84.2	789596	84.2	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20251120	2.11	2.2	1.96	2.02	48638	2.02	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20251120	4.7	4.77	4.58	4.66	3054797	4.66	down	down	correct
PTON.US	Peloton Interactive Inc	20251120	7.04	7.04	6.36	6.39	14403490	6.39	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20251120	0.013	0.014	0.013	0.014	51100	0.014	up	up	correct
PUBM.US	PubMatic Inc	20251120	9.21	9.3	8.57	8.58	721276	8.58	down	down	correct
PUCK.US	Goal Acquisitions Corp	20251120	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20251120	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251120	4.31	4.85	4.26	4.6652	6999	4.6652	up	up	correct
PWP.US	Perella Weinberg Partners	20251120	17.65	18.12	16.795	16.92	640485	16.8649	down	down	correct
PXLW.US	Pixelworks Inc	20251120	6	6.15	5.75	5.84	129600	5.84	down	up	incorrect
PXS.US	Pyxis Tankers Inc	20251120	2.63	2.72	2.62	2.62	34596	2.62	down	up	incorrect
PYPD.US	PolyPid Ltd	20251120	3.61	3.69	3.59	3.63	77100	3.63	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20251120	60.575	60.715	58	58.105	21059260	57.9296	down	up	incorrect
PYXS.US	Pyxis Oncology Inc.	20251120	4.67	5.11	4.505	4.53	778590	4.53	down	down	correct
PZZA.US	Papa John's International Inc	20251120	39.8	40.4	38.43	38.55	1182049	38.0387	down	down	correct
QCOM.US	QUALCOMM Incorporated	20251120	167.13	168.88	158.85	159.59	12075400	157.7658	down	down	correct
QCRH.US	QCR Holdings Inc	20251120	77.39	78.79	76.38	76.44	98956	76.3863	down	up	incorrect
QDEL.US	Quidel Corporation	20251120	21.29	22.07	20.94	21.31	962331	21.31	up	up	correct
QFIN.US	360 DigiTech Inc	20251120	19.05	19.45	18.0101	18.17	2825623	18.17	down	down	correct
QH.US	Quhuo Limited	20251120	1.04	1.065	0.934	0.97	194900	0.97	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251120	2.21	2.245	2.155	2.19	167000	2.19	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20251120	2.9	2.9693	2.58	2.63	211934	2.63	down	down	correct
QLYS.US	Qualys Inc	20251120	139.85	140.71	137.2851	137.9	283116	137.9	down	down	correct
QMCO.US	Quantum Corporation	20251120	7.92	8.3	7.26	7.31	828300	7.31	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251120	17.77	19	16.5	18.42	96100	18.42	up	up	correct
QNST.US	QuinStreet Inc	20251120	13.42	13.6	12.98	13.05	557467	13.05	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251120	27.66	27.66	26.52	26.54	124900	26.009	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20251120	1.73	1.78	1.69	1.73	133297	1.73
QRVO.US	Qorvo Inc	20251120	82.2	82.775	78.7	79.25	3328918	79.25	down	down	correct
QSI.US	Quantum	20251120	1.37	1.4	1.23	1.24	6779600	1.24	down	down	correct
QSIAW.US	Quantum	20251120	0.3101	0.3102	0.2901	0.2911	8147	0.2911	down	down	correct
QTRX.US	Quanterix Corporation	20251120	5.98	6.14	5.8701	5.91	792480	5.91	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20251120	12.09	12.23	10.19	10.27	34810289	10.27	down	down	correct
QUIK.US	QuickLogic Corporation	20251120	5.95	6.32	5.28	5.485	183397	5.485	down	down	correct
QURE.US	uniQure N.V	20251120	28.2	29.8	27.315	27.9	2705539	27.9	down	down	correct
RAIL.US	FreightCar America Inc	20251120	7.62	7.8387	7.41	7.51	121516	7.51	down	up	incorrect
RAIN.US	Rain Therapeutics Inc	20251120	4.53	4.67	4.25	4.51	16400	4.51	down	up	incorrect
RAND.US	Rand Capital Corporation	20251120	13.828	13.87	13.828	13.87	1768	13.1765	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251120	1.76	1.82	1.53	1.54	3244400	1.54	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20251120	29.29	29.29	27	27.28	305000	27.28	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20251120	32.25	32.905	31	31.18	1028333	31.18	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20251120	3.1776	3.1894	2.91	3.07	74207	3.07	down	down	correct
RBB.US	RBB Bancorp	20251120	18.98	19.29	18.895	18.99	54502	18.842	up	up	correct
RBBN.US	Ribbon Communications Inc	20251120	2.91	2.96	2.73	2.76	653600	2.76	down	down	correct
RBCAA.US	Republic Bancorp Inc	20251120	66.71	66.92	64.94	65.68	17428	65.2843	down	down	correct
RBCN.US	Rubicon Technology Inc	20251120	3.17	3.17	3.17	3.17	0	3.17
RBKB.US	Rhinebeck Bancorp Inc	20251120	9.8806	9.99	9.8806	9.96	8531	9.96	up	up	correct
RCAT.US	Red Cat Holdings Inc	20251120	7.12	7.2	6.125	6.14	8599600	6.14	down	down	correct
RCEL.US	AVITA Medical Inc	20251120	4.09	4.09	3.84	3.84	305400	3.84	down	down	correct
RCILX.US	RCILX	20251120	9.22	9.22	9.22	9.22	0	9.22
RCKT.US	Rocket Pharmaceuticals Inc	20251120	2.93	3.07	2.815	2.84	2872322	2.84	down	down	correct
RCKY.US	Rocky Brands Inc	20251120	29.72	30.43	28.6	29.28	68325	29.0307	down	down	correct
RCMT.US	RCM Technologies Inc	20251120	18.78	19.12	18.36	18.55	28348	18.55	down	down	correct
RCON.US	Recon Technology Ltd	20251120	1.25	1.25	1.15	1.16	20078	1.16	down	down	correct
RDCM.US	RADCOM Ltd	20251120	12.68	12.68	12.36	12.46	57400	12.46	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20251120	1.05	1.07	1.01	1.04	137607	1.04	down	down	correct
RDI.US	Reading International Inc	20251120	1.25	1.26	1.2	1.24	32663	1.24	down	up	incorrect
RDIB.US	Reading International Inc	20251120	11.12	11.25	11.02	11.25	6961	11.25	up	up	correct
RDNT.US	RadNet Inc	20251120	81.44	83.14	79.03	79.26	864161	79.26	down	down	correct
RDVT.US	Red Violet Inc	20251120	53.67	54.58	52.0563	52.55	57291	52.55	down	down	correct
RDWR.US	Radware Ltd	20251120	22.15	22.845	22	22.03	140711	22.03	down	down	correct
REAL.US	The RealReal Inc	20251120	13.62	13.77	12.905	13.07	2507220	13.07	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251120	3.61	3.66	3.44	3.46	1330551	3.46	down	down	correct
REE.US	REE Automotive Ltd.	20251120	0.85	0.87	0.721	0.751	84811	0.751	down	down	correct
REED.US	Reed's Inc	20251120	6.35	6.35	4.33	5.33	5946	5.33	down	down	correct
REFR.US	Research Frontiers Incorporated	20251120	1.79	1.8529	1.72	1.76	53256	1.76	down	up	incorrect
REG.US	Regency Centers Corporation	20251120	69.75	70.34	69.155	69.41	1062415	68.6366	down	up	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20251120	725	753.51	720.02	737	2296800	736.1145	up	up	correct
REKR.US	Rekor Systems Inc	20251120	1.97	1.99	1.73	1.75	3416700	1.75	down	down	correct
RELI.US	Reliance Global Group Inc	20251120	0.73	0.75	0.652	0.652	300641	0.652	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20251120	10.11	10.28	9.4001	9.43	76180	9.3778	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20251120	12.775	12.84	12.35	12.4	4390318	12.4	down	down	correct
REPL.US	Replimune Group Inc	20251120	9.16	9.34	8.75	9.01	1461664	9.01	down	down	correct
RETO.US	ReTo Eco	20251120	2.836	2.86	2.737	2.74	7115	2.74	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20251120	23.86	23.995	23.64	23.73	552900	23.4958	down	up	incorrect
RFIL.US	RF Industries Ltd	20251120	6.25	6.4597	5.74	5.85	66791	5.85	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251120	13.19	13.28	12.25	12.62	113000	12.62	down	down	correct
RGCO.US	RGC Resources Inc	20251120	21.29	21.4847	20.97	20.97	5581	20.7638	down	down	correct
RGEN.US	Repligen Corporation	20251120	156.76	159.78	153.5843	154.36	654008	154.36	down	up	incorrect
RGLD.US	Royal Gold Inc	20251120	189.22	191.52	182.05	183.79	834210	183.3973	down	down	correct
RGNX.US	REGENXBIO Inc	20251120	11.18	11.58	10.83	10.87	445167	10.87	down	down	correct
RGP.US	Resources Connection Inc	20251120	4.77	4.88	4.53	4.55	297600	4.4681	down	down	correct
RIBT.US	RiceBran Technologies	20251120	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251120	22.63	23.35	21.88	21.97	87900	21.9141	down	up	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20251120	42.54	45.085	42.13	43.84	695522	43.84	up	up	correct
RILY.US	B. Riley Financial Inc	20251120	4.35	4.75	4.125	4.15	657253	4.15	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251120	23.64	23.9	23.64	23.77	9018	23.4414	up	up	correct
RILYN.US	B. Riley Financial Inc	20251120	19.07	19.38	18.95	19.193	13300	18.8611	up	up	correct
RILYP.US	B. Riley Financial Inc	20251120	4.6	4.92	4.435	4.616	7700	4.616	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251120	12.58	12.59	11.85	12.25	38600	11.9779	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251120	9.81	9.86	9.4	9.52	32077	9.3129	down	down	correct
RIOT.US	Riot Blockchain Inc	20251120	14.08	14.33	12.74	12.78	21872500	12.78	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251120	14.935	15.63	14.59	14.66	45539400	14.66	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20251120	3.6	3.66	3.54	3.63	26200	3.63	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20251120	46.08	46.26	39.32	39.48	25029300	39.48	down	down	correct
RLAY.US	Relay Therapeutics Inc	20251120	6.54	6.68	6.3	6.38	2240905	6.38	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20251120	4.27	4.55	4.14	4.32	1182550	4.32	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20251120	0.63	0.64	0.59	0.61	49295	4.88	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251120	13.14	13.25	12.9	12.92	34900	12.6468	down	down	correct
RMBS.US	Rambus Inc	20251120	95.02	95.998	85.555	87.28	3481940	87.28	down	up	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251120	1.55	1.5713	1.36	1.41	144450	1.41	down	down	correct
RMNI.US	Rimini Street Inc	20251120	3.83	3.89	3.7	3.7	400022	3.7	down	up	incorrect
RMR.US	The RMR Group Inc	20251120	14.99	15.18	14.84	14.91	208348	14.492	down	up	incorrect
RMTI.US	Rockwell Medical Inc	20251120	0.86	0.92	0.85	0.8564	240060	0.8564	down	down	correct
RNA.US	Avidity Biosciences Inc	20251120	70.89	71.04	70.42	70.65	2922012	70.65	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251120	8.55	9.26	8.5057	8.56	7626	8.56	up	up	correct
RNST.US	Renasant Corporation	20251120	33.99	34.535	33.42	33.59	435975	33.383	down	down	correct
RNW.US	Renew Energy Global PLC	20251120	7.57	7.61	7.47	7.5	1260130	7.5	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251120	0.014	0.02	0.011	0.011	17000	0.011	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20251120	0.77	0.801	0.755	0.778	344000	0.778	up	up	correct
ROAD.US	Construction Partners Inc	20251120	100.15	104	95.005	100.43	1527252	100.43	up	up	correct
ROCK.US	Gibraltar Industries Inc	20251120	45.27	45.585	42.86	44.2	690948	44.2	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251120	20.61	20.87	20.125	20.27	8923600	20.27	down	down	correct
ROKU.US	Roku Inc	20251120	95	97.4744	90.61	90.99	3343040	90.99	down	down	correct
ROOT.US	Root Inc	20251120	74.2	75.79	68.77	69.03	607100	69.03	down	down	correct
ROST.US	Ross Stores Inc	20251120	161.09	164.23	160.34	160.5	4895611	160.1352	down	down	correct
RPAY.US	Repay Holdings Corporation	20251120	3.11	3.14	2.975	3	1651586	3	down	down	correct
RPD.US	Rapid7 Inc	20251120	13.69	14	13.59	13.74	1099150	13.74	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251120	4.4	4.43	3.98	4.06	96676	4.06	down	down	correct
RPRX.US	Royalty Pharma plc	20251120	38.71	38.85	38.08	38.39	2802415	38.19	down	down	correct
RPTX.US	Repare Therapeutics Inc	20251120	2.19	2.19	2.08	2.1	4862040	2.1	down	down	correct
RRBI.US	Red River Bancshares Inc	20251120	67.33	68	66	66.02	33500	65.8796	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251120	3.93	4.0582	3.77	3.79	152316	3.79	down	down	correct
RRR.US	Red Rock Resorts Inc	20251120	55.55	56.07	54.065	54.33	647900	53.2796	down	up	incorrect
RSSS.US	Research Solutions Inc	20251120	2.68	2.77	2.665	2.7	130389	2.7	up	down	incorrect
RSVR.US	Reservoir Media Inc	20251120	7.51	7.51	7.195	7.22	44571	7.22	down	up	incorrect
RSVRW.US	Reservoir Media Management Inc	20251120	0.26	0.26	0.26	0.26	0	0.26
RUN.US	Sunrun Inc	20251120	19.53	20.99	17.77	17.81	12325090	17.81	down	down	correct
RUSHA.US	Rush Enterprises Inc	20251120	48.82	49.56	48.23	48.51	2381570	48.3826	down	down	correct
RUSHB.US	Rush Enterprises Inc	20251120	50.15	50.15	49.16	49.8	22436	49.6555	down	down	correct
RVMD.US	Revolution Medicines Inc	20251120	71.65	72.72	69.75	69.88	2351500	69.88	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251120	0.5049	0.5224	0.4799	0.48	3007561	0.48	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251120	0.0171	0.0171	0.005	0.011	468098	0.011	down	down	correct
RVSB.US	Riverview Bancorp Inc	20251120	5.21	5.21	5.11	5.12	40776	5.0997	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251120	9.02	9.13	8.785	8.85	600582	8.85	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251120	4.15	4.37	3.81	3.85	38835980	3.85	down	down	correct
RXST.US	RxSight Inc. Common Stock	20251120	9.58	9.79	8.8	8.95	832498	8.95	down	down	correct
RXT.US	Rackspace Technology Inc	20251120	1.08	1.1	1	1.01	1331321	1.01	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20251120	62.26	62.64	60.57	60.77	1684677	60.3697	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251120	104.42	108.99	100.42	100.66	637260	100.66	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20251120	24.93	25.18	24.93	25	10460	24.2921	up	up	correct
RZLT.US	Rezolute Inc	20251120	10.37	10.63	9.61	9.65	1053595	9.65	down	down	correct
SABR.US	Sabre Corporation	20251120	1.67	1.675	1.54	1.56	7983346	1.56	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20251120	3.88	3.97	3.7	3.8	223924	3.8	down	up	incorrect
SABSW.US	SAB Biotherapeutics Inc	20251120	0.0292	0.0317	0.0292	0.0293	24183	0.0293	up	down	incorrect
SAFT.US	Safety Insurance Group Inc	20251120	75.78	76.02	75.191	75.92	71933	74.1124	up	up	correct
SAIA.US	Saia Inc	20251120	257	260.69	249.32	250.48	306869	250.48	down	down	correct
SALM.US	Salem Media Group Inc	20251120	0.525	0.55	0.525	0.55	14205	0.55	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251120	13.52	13.79	13.225	13.29	27696	13.1097	down	down	correct
SANA.US	Sana Biotechnology Inc	20251120	3.52	3.6	3.2	3.23	4121102	3.23	down	down	correct
SANM.US	Sanmina Corporation	20251120	162.82	163.27	142.745	144.45	1207577	144.45	down	down	correct
SANW.US	S&W Seed Company	20251120	0.23	0.23	0.21	0.21	1171	0.21	down	up	incorrect
SATS.US	EchoStar Corporation	20251120	70.59	70.8	66.72	67.23	2548300	67.23	down	down	correct
SAVA.US	Cassava Sciences Inc	20251120	2.81	2.89	2.61	2.63	1299400	2.63	down	down	correct
SBAC.US	SBA Communications Corporation	20251120	196.14	196.95	194.35	195.25	731403	195.25	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20251120	30.17	30.505	29.34	29.4	431468	29.2285	down	down	correct
SBET.US	Sharplink Gaming Ltd	20251120	10.17	10.22	9.24	9.3	13794400	9.3	down	down	correct
SBFG.US	SB Financial Group Inc	20251120	20.18	20.3164	19.67	19.89	16516	19.7438	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20251120	15.85	16.055	15.38	15.5	345559	15.2541	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20251120	19.37	19.565	18.74	18.79	1370683	18.6892	down	down	correct
SBNY.US	Signature Bank	20251120	0.6	0.64	0.35	0.64	44700	0.64	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20251120	18.72	18.9	18.53	18.55	3042585	18.2752	down	down	correct
SBSI.US	Southside Bancshares Inc	20251120	28.35	28.83	28.27	28.28	142600	27.9706	down	down	correct
SBUX.US	Starbucks Corporation	20251120	84.025	85.23	82.54	82.62	8966338	82.0906	down	down	correct
SCHL.US	Scholastic Corporation	20251120	28.25	28.43	27.68	27.81	146596	27.6535	down	down	correct
SCKT.US	Socket Mobile Inc	20251120	1.22	1.23	1.15	1.18	42700	1.18	down	up	incorrect
SCOR.US	comScore Inc	20251120	6.495	6.6199	6.1	6.12	11823	6.12	down	down	correct
SCPS.US	Scopus BioPharma Inc	20251120	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20251120	39.04	40.24	37.36	37.72	146209	37.72	down	down	correct
SCVL.US	Shoe Carnival Inc	20251120	17.46	18.06	15.21	15.7	1369439	15.5769	down	down	correct
SCYX.US	SCYNEXIS Inc	20251120	0.6075	0.7271	0.6075	0.69	2724976	0.69	up	down	incorrect
SDGR.US	Schrödinger Inc	20251120	17.27	17.55	16.285	16.33	988873	16.33	down	down	correct
SEAC.US	SeaChange International Inc	20251120	3.26	3.26	3.26	3.26	0	3.26
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251120	8.31	8.385	7.62	7.86	85600	7.86	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20251120	0.047	0.047	0.047	0.047	0	0.047
SEDG.US	SolarEdge Technologies Inc	20251120	34.615	37.07	32.82	33.09	5020614	33.09	down	down	correct
SEED.US	Origin Agritech Limited	20251120	1.21	1.24	1.16	1.17	43500	1.17	down	down	correct
SEER.US	Seer Inc	20251120	1.98	2.03	1.93	1.94	123151	1.94	down	down	correct
SEIC.US	SEI Investments Company	20251120	79.23	80	77.5065	78.81	621003	78.327	down	up	incorrect
SELF.US	Global Self Storage Inc	20251120	5.06	5.11	5.02	5.04	18817	4.9666	down	down	correct
SENEA.US	Seneca Foods Corporation	20251120	121.87	122.1	119.5	120.12	41385	120.12	down	down	correct
SENEB.US	Seneca Foods Corporation	20251120	124.94	124.94	124.94	124.94	0	124.94
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251120	3.22	3.34	3.13	3.13	21175	3.13	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20251120	44.44	44.44	44.2	44.23	2136	44.0196	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20251120	69.3	70.75	67.61	67.76	190054	67.4013	down	down	correct
SFIX.US	Stitch Fix Inc	20251120	4.1	4.245	3.9998	4.04	1842989	4.04	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20251120	82.4	82.87	80	80.16	2169594	80.16	down	down	correct
SFNC.US	Simmons First National Corporation	20251120	17.7	17.9	17.4	17.45	887951	17.2607	down	down	correct
SFST.US	Southern First Bancshares Inc	20251120	48.64	49.64	48.13	48.19	20352	48.19	down	down	correct
SGA.US	Saga Communications Inc	20251120	12.1	12.16	12	12.16	5997	11.6736	up	up	correct
SGBX.US	SG Blocks Inc	20251120	6.86	9.3399	3.51	3.82	88571987	3.82	down	down	correct
SGC.US	Superior Group of Companies Inc	20251120	8.76	8.85	8.3	8.48	59153	8.3661	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251120	7.08	7.09	6.59	6.64	166140	6.64	down	up	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20251120	10.84	11.715	9.32	9.395	13840400	9.395	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20251120	0.415	0.4343	0.3846	0.385	4679309	0.385	down	down	correct
SGRP.US	SPAR Group Inc	20251120	0.9801	0.9977	0.931	0.9326	111075	0.9326	down	down	correct
SGRY.US	Surgery Partners Inc	20251120	15.9	15.97	15.22	15.3	1356997	15.3	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20251120	16.1	16.378	16.03	16.08	270473	15.9763	down	down	correct
SHC.US	Sotera Health Company	20251120	15.94	16.13	15.57	15.79	2225500	15.79	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20251120	10.21	10.235	9.99	10.07	361101	10.07	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251120	9.4	9.53	9.22	9.22	164398	9.0932	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20251120	8.39	8.49	7.43	7.46	5165000	7.46	down	down	correct
SHO.US	PI	20251120	19.25	19.38	18.95	18.96	6257	18.6098	down	down	correct
SHOO.US	Steven Madden Ltd	20251120	37.44	38.52	37.44	37.875	765223	37.6926	up	up	correct
SIBN.US	SI	20251120	18.67	19.04	18.5	18.68	473954	18.68	up	up	correct
SIEB.US	Siebert Financial Corp	20251120	2.93	2.95	2.825	2.86	11192	2.86	down	down	correct
SIFY.US	Sify Technologies Limited	20251120	11.4	11.9	10.63	10.74	75000	10.74	down	down	correct
SIGA.US	SIGA Technologies Inc	20251120	5.96	6.05	5.75	5.77	455739	5.77	down	down	correct
SIGI.US	Selective Insurance Group Inc	20251120	77.62	79.88	76.37	76.94	400930	76.563	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20251120	17.09	17.26	17.03	17.055	6400	16.4888	down	down	correct
SILC.US	Silicom Ltd	20251120	14.165	14.205	13.61	13.74	14620	13.74	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20251120	87.5	87.5	79.76	80.16	553001	79.8548	down	down	correct
SINT.US	Sintx Technologies Inc	20251120	3.35	3.5	3.28	3.34	102700	3.34	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20251120	20.81	20.97	19.83	19.92	4195600	19.668	down	down	correct
SISI.US	Shineco Inc	20251120	0.239	0.239	0.239	0.239	0	0.239
SITM.US	SiTime Corporation	20251120	284.31	287.67	251.16	252.76	386800	252.76	down	down	correct
SJ.US	Scienjoy Holding Corporation	20251120	0.661	0.7189	0.6569	0.7177	14399	0.7177	up	up	correct
SKIN.US	The Beauty Health Company	20251120	1.33	1.33	1.24	1.26	802758	1.26	down	down	correct
SKYT.US	SkyWater Technology Inc	20251120	15.94	16.19	13.52	13.56	2435216	13.56	down	down	correct
SKYW.US	SkyWest Inc	20251120	94.98	95.07	91.84	92.53	321296	92.53	down	down	correct
SLAB.US	Silicon Laboratories Inc	20251120	120.53	121.58	115.805	116.08	265782	116.08	down	down	correct
SLDB.US	Solid Biosciences Inc	20251120	4.6	4.78	4.44	4.46	976469	4.46	down	down	correct
SLGL.US	Sol	20251120	37.18	37.95	34.1	35.75	24500	35.75	down	down	correct
SLGN.US	Silgan Holdings Inc	20251120	37.97	38.66	37.72	38.47	1709900	38.2759	up	down	incorrect
SLM.US	SLM Corporation	20251120	27.21	27.66	26.53	26.91	2004200	26.6164	down	down	correct
SLMBP.US	SLM Corporation	20251120	74.77	74.95	74.51	74.95	1712	72.0483	up	up	correct
SLN.US	Silence Therapeutics plc	20251120	6.5	6.72	6.11	6.35	247627	6.35	down	down	correct
SLNG.US	Stabilis Solutions Inc	20251120	4.74	4.74	4.54	4.6	7600	4.6	down	up	incorrect
SLNH.US	Soluna Holdings Inc	20251120	1.92	1.99	1.57	1.6	5692381	1.6	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251120	8	8.2	7.25	7.75	27200	7.75	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20251120	47.63	47.73	44.87	44.95	1530590	44.95	down	down	correct
SLP.US	Simulations Plus Inc	20251120	16.59	16.8	16.26	16.68	431700	16.68	up	up	correct
SLRC.US	SLR Investment Corp	20251120	14.99	15.1155	14.86	14.96	205654	14.5767	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251120	0.79	0.815	0.7191	0.7495	725924	0.7495	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20251120	1.56	1.61	1.45	1.46	2005800	1.46	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251120	23.786	23.786	23.786	23.786	100	23.7548
SMBC.US	Southern Missouri Bancorp Inc	20251120	53.53	54.715	53.53	54.145	67977	53.9359	up	down	incorrect
SMBK.US	SmartFinancial Inc	20251120	35.11	35.695	34.54	34.65	63224	34.5833	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20251120	35.53	35.54	31.445	31.56	37801480	31.56	down	down	correct
SMID.US	Smith	20251120	33.37	36.31	30.7501	31.2	19268	31.2	down	up	incorrect
SMIT.US	Schmitt Industries Inc	20251120	0.015	0.015	0.015	0.015	0	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251120	20.01	20.76	18.45	18.47	555000	18.47	down	down	correct
SMMT.US	Summit Therapeutics Inc	20251120	16.86	17.25	15.88	16.45	2700300	16.45	down	down	correct
SMPL.US	The Simply Good Foods Company	20251120	19.69	20.21	19.52	20.11	1681300	20.11	up	up	correct
SMSI.US	Smith Micro Software Inc	20251120	0.592	0.6311	0.57	0.5802	116682	0.5802	down	down	correct
SMTC.US	Semtech Corporation	20251120	69.32	69.43	62.34	62.57	1777309	62.57	down	down	correct
SMTI.US	Sanara MedTech Inc	20251120	19.46	20.13	18.9	19.14	58500	19.14	down	down	correct
SNAX.US	Stryve Foods Inc	20251120	0.002	0.002	0.002	0.002	3100	0.002
SNBR.US	Sleep Number Corporation	20251120	3.97	4.08	3.63	3.82	764823	3.82	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20251120	4.43	4.49	3.98	4.06	183500	4.06	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251120	11.52	11.87	11.235	11.33	770166	11.33	down	down	correct
SND.US	Smart Sand Inc	20251120	2.78	2.9	2.73	2.84	239498	2.7964	up	up	correct
SNDL.US	Sundial Growers Inc	20251120	1.635	1.67	1.59	1.59	1590700	1.59	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251120	17.1	18	16.93	17.05	3106871	17.05	down	down	correct
SNES.US	SenesTech Inc	20251120	2.53	2.65	2.37	2.43	116863	2.43	down	down	correct
SNEX.US	StoneX Group Inc	20251120	88.94	89.71	84.09	84.34	344294	84.34	down	down	correct
SNFCA.US	Security National Financial Corporation	20251120	8.01	8.23	7.835	7.93	29762	7.93	down	down	correct
SNGX.US	Soligenix Inc	20251120	1.34	1.36	1.26	1.27	294100	1.27	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251120	3.45	3.57	3.26	3.26	19400	3.26	down	down	correct
SNPS.US	Synopsys Inc	20251120	401.79	405.54	383.22	385.6	1898871	385.6	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20251120	25.284	25.556	23.25	23.387	5000	23.387	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20251120	9.9	10.29	8.7	8.8	30661	8.8	down	down	correct
SNT.US	Senstar Technologies Ltd.	20251120	4.41	4.68	4.29	4.3	26800	4.3	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251120	2.1	2.1	1.95	1.96	7800	1.96	down	down	correct
SNY.US	Sanofi	20251120	49.76	49.93	48.73	48.89	2499800	48.89	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251120	27.88	28.575	24.745	24.91	98241000	24.91	down	down	correct
SOHO.US	Sotherly Hotels Inc	20251120	2.15	2.17	2.15	2.15	79664	2.15
SOHOB.US	Sotherly Hotels Inc	20251120	17.01	17.2	17.01	17.2	9100	17.2	up	up	correct
SOHON.US	Sotherly Hotels Inc	20251120	15.47	15.52	15.47	15.47	4200	15.47
SOHOO.US	Sotherly Hotels Inc	20251120	17.42	17.47	17.42	17.45	1400	17.45	up	up	correct
SOHU.US	Sohu.com Limited	20251120	14.86	15.375	14.5201	14.595	28919	14.595	down	down	correct
SONM.US	Sonim Technologies Inc	20251120	7.69	7.972	7.029	7.28	40500	7.28	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251120	4.6	4.69	4.12	4.41	613502	4.41	down	down	correct
SONO.US	Sonos Inc	20251120	16.52	16.7	15.77	15.95	1346281	15.95	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20251120	1.48	1.55	1.275	1.31	129500	1.31	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251120	4.1	4.2	3.83	3.89	69173	3.89	down	up	incorrect
SOTK.US	Sono	20251120	3.97	4.0544	3.9001	3.99	11861	3.99	up	down	incorrect
SPCB.US	SuperCom Ltd	20251120	9.02	9.2579	8	8.075	177363	8.075	down	up	incorrect
SPFI.US	South Plains Financial Inc	20251120	37.43	37.96	36.78	36.91	33600	36.7594	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20251120	43.16	43.16	43.06	43.09	1161947	43.09	down	up	incorrect
SPOK.US	Spok Holdings Inc	20251120	12.66	12.815	12.425	12.43	175507	12.43	down	down	correct
SPRB.US	Spruce Biosciences Inc	20251120	111	115	100.0001	102.61	215187	102.61	down	down	correct
SPRO.US	Spero Therapeutics Inc	20251120	2.4	2.4187	2.23	2.26	435118	2.26	down	down	correct
SPSC.US	SPS Commerce Inc	20251120	79.13	80.18	78.04	78.48	416524	78.48	down	down	correct
SPT.US	Sprout Social Inc	20251120	9.64	9.74	9.31	9.35	1434187	9.35	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251120	1.84	1.9	1.76	1.77	380965	1.77	down	down	correct
SPWR.US	SunPower Corporation	20251120	1.54	1.595	1.48	1.49	1194984	1.49	down	down	correct
SQFT.US	Presidio Property Trust Inc	20251120	4.77	4.77	4.38	4.38	6581	4.38	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251120	15.349	15.35	15.25	15.35	2600	14.9641	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251120	22.07	22.135	20.12	21.11	7111700	21.11	down	down	correct
SRAX.US	SRAX Inc	20251120	0.012	0.012	0.012	0.012	100	0.012
SRCE.US	1st Source Corporation	20251120	61.06	61.46	60.24	60.31	67859	59.9577	down	up	incorrect
SRDX.US	Surmodics Inc	20251120	42.98	42.98	42.98	42.98	0	42.98
SRNE.US	Sorrento Therapeutics Inc	20251120	0.0055	0.0085	0.003	0.0045	908374	0.0045	down	up	incorrect
SRPT.US	Sarepta Therapeutics Inc	20251120	16.69	17.6	16.3135	16.48	4640030	16.48	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251120	55.29	55.29	55.29	55.29	0	53.8253
SRRK.US	Scholar Rock Holding Corporation	20251120	40.36	40.67	37.54	38.02	1938193	38.02	down	down	correct
SRTS.US	Sensus Healthcare Inc	20251120	4.15	4.34	3.89	3.93	122943	3.93	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20251120	13.44	14.175	13.44	13.74	91318	13.74	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20251120	0.0139	0.0174	0.0139	0.0174	3529	0.0174	up	up	correct
SSB.US	South State Corporation	20251120	87.78	88.53	85.6	85.77	773200	85.2871	down	down	correct
SSBI.US	Summit State Bank	20251120	10.55	10.6203	10.5	10.5	7208	10.5	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20251120	1.35	1.39	1.3	1.31	96200	1.31	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20251120	83.57	84.25	82.32	82.7	1815500	82.1445	down	down	correct
SSP.US	The E.W. Scripps Company	20251120	4.23	4.46	3.915	3.96	1117857	3.96	down	down	correct
SSRM.US	SSR Mining Inc	20251120	21.34	21.9386	19.97	20	2206842	20	down	down	correct
SSSS.US	SuRo Capital Corp	20251120	9.49	9.72	8.95	8.96	378000	8.71	down	down	correct
SSTI.US	ShotSpotter Inc	20251120	6.36	6.7399	5.835	5.89	150454	5.89	down	down	correct
SSYS.US	Stratasys Ltd	20251120	8.53	8.63	8.17	8.2	663042	8.2	down	down	correct
STAA.US	STAAR Surgical Company	20251120	26.5	27.35	26.23	27.35	918010	27.35	up	up	correct
STAB.US	Statera Biopharma Inc	20251120	0.0001	0.0001	0.0001	0.0001	1015	0.0001
STBA.US	S&T Bancorp Inc	20251120	38.33	38.79	37.885	37.97	195352	37.6586	down	down	correct
STEP.US	StepStone Group Inc	20251120	62.21	64.33	59.34	59.37	480600	58.7523	down	down	correct
STGW.US	MDC Partners Inc	20251120	5.19	5.3355	5.105	5.16	1275432	5.16	down	down	correct
STIM.US	Neuronetics Inc	20251120	1.5	1.53	1.25	1.3	2273084	1.3	down	down	correct
STKL.US	SunOpta Inc	20251120	3.59	3.62	3.41	3.42	1313248	3.42	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20251120	1.86	1.9303	1.78	1.82	26519	1.82	down	down	correct
STLD.US	Steel Dynamics Inc	20251120	156.36	159.73	152.77	153.11	888011	152.6624	down	down	correct
STNE.US	StoneCo Ltd	20251120	16.14	16.32	14.64	14.68	10788760	14.68	down	down	correct
STOK.US	Stoke Therapeutics Inc	20251120	28.98	29.38	27.76	27.93	616900	27.93	down	down	correct
STRA.US	Strategic Education Inc	20251120	79.05	80.045	76.91	76.92	103624	76.3285	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251120	95.99	96.5	90.68	92.79	1835700	90.2536	down	down	correct
STRL.US	Sterling Construction Company Inc	20251120	351.65	366.58	313.57	314.56	884503	314.56	down	down	correct
STRO.US	Sutro Biopharma Inc	20251120	0.88	0.9064	0.825	0.8466	140611	8.466	down	down	correct
STRR.US	Star Equity Holdings Inc	20251120	10.21	10.21	9.53	9.65	5200	9.65	down	down	correct
STRRP.US	Star Equity Holdings Inc	20251120	10.01	10.05	10.01	10.05	200	9.5568	up	up	correct
STRS.US	Stratus Properties Inc	20251120	18.895	18.895	18.61	18.61	4156	18.61	down	down	correct
STRT.US	Strattec Security Corporation	20251120	65.77	67.27	63.49	64.55	65885	64.55	down	down	correct
STTK.US	Shattuck Labs Inc	20251120	1.98	2.06	1.88	1.93	120600	1.93	down	down	correct
STX.US	Seagate Technology Holdings plc	20251120	273.18	275.7	237.4	240.5	4070979	239.8707	down	down	correct
SUNS.US	SLR Senior Investment Corp	20251120	9.65	9.65	9.29	9.36	95100	9.0732	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251120	46.23	46.465	44.76	44.79	744337	44.79	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20251120	1.93	2.005	1.885	1.89	69000	1.89	down	down	correct
SVA.US	Sinovac Biotech Ltd	20251120	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251120	1.58	1.675	1.57	1.62	1965295	1.6121	up	up	correct
SVRA.US	Savara Inc	20251120	4.69	4.91	4.635	4.67	2459442	4.67	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251120	0.05	0.06	0.03	0.03	13400	0.03	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251120	2	2.0401	1.72	1.74	498677	1.74	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251120	0.07	0.0862	0.056	0.0848	74345	0.0848	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20251120	8.27	8.31	8.14	8.19	509600	8.0894	down	up	incorrect
SWIM.US	Latham Group Inc	20251120	6.43	6.55	6.13	6.14	635859	6.14	down	up	incorrect
SWKH.US	SWK Holdings Corporation	20251120	16.59	16.65	16.32	16.39	15400	16.39	down	down	correct
SWKS.US	Skyworks Solutions Inc	20251120	63.28	63.67	60.06	60.5	3775680	59.7814	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251120	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251120	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251120	1.33	1.37	1.3	1.345	2132	201.75	up	up	correct
SY.US	So	20251120	3.1	3.205	2.82	2.84	2192159	2.84	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20251120	65.82	66.73	62.56	62.76	510941	62.4697	down	down	correct
SYBX.US	Synlogic Inc	20251120	1.62	1.7	1.6	1.6	43258	1.6	down	down	correct
SYNA.US	Synaptics Incorporated	20251120	61.55	62.095	58.28	58.52	596267	58.52	down	down	correct
SYPR.US	Sypris Solutions Inc	20251120	2.11	2.12	2.0801	2.1	9683	2.1	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20251120	0.0008	0.0008	0.0005	0.0008	3240	0.0008
SZZLU.US	Sizzle Acquisition Corp. Unit	20251120	10.32	10.32	10.32	10.32	0	10.32
TACO.US	Del Taco Restaurants Inc	20251120	10.18	10.18	10.165	10.18	17800	10.18
TACT.US	TransAct Technologies Incorporated	20251120	4.2	4.3	4.07	4.1	34086	4.1	down	down	correct
TAIT.US	Taitron Components Incorporated	20251120	1.23	1.34	1.2243	1.27	230834	1.2388	up	up	correct
TAKMX.US	TAKMX	20251120	8.36	8.36	8.36	8.36	0	8.1986
TALK.US	Talkspace Inc	20251120	3.16	3.3	3.1	3.11	1319333	3.11	down	down	correct
TALKW.US	Talkspace Inc	20251120	0.05	0.052	0.0414	0.042	29618	0.042	down	down	correct
TANH.US	Tantech Holdings Ltd	20251120	0.97	1.04	0.96	0.9917	69114	0.9917	up	up	correct
TAOP.US	Taoping Inc	20251120	1.94	2.1	1.94	2	6000	2	up	down	incorrect
TARA.US	Protara Therapeutics Inc	20251120	6.71	7.06	6.41	6.44	1032347	6.44	down	up	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20251120	78.84	82.42	76.95	76.98	409100	76.98	down	up	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20251120	11	11.16	10.68	10.77	471010	10.77	down	up	incorrect
TATT.US	TAT Technologies Ltd	20251120	39.51	40.21	37.61	38.48	122300	38.48	down	down	correct
TAYD.US	Taylor Devices Inc	20251120	48	48.63	47.19	48.63	3100	48.63	up	up	correct
TBBK.US	The Bancorp Inc	20251120	60.57	61.77	58.9925	59.48	439249	59.48	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251120	3.98	4.045	3.9	3.93	1978033	3.93	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251120	19.79	19.79	19.51	19.59	71900	19.2947	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20251120	0.011	0.011	0.011	0.011	528	0.011
TBPH.US	Theravance Biopharma Inc	20251120	17.88	18.21	17.61	17.9	526931	17.9	up	up	correct
TC.US	TuanChe ADR	20251120	17.87	18.58	16.5	17.19	27100	17.19	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251120	20.5	20.55	20.335	20.335	1200	20.335	down	up	incorrect
TCBI.US	Texas Capital Bancshares Inc	20251120	85.86	87.5	84.7	84.82	392557	84.82	down	up	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20251120	20.93	20.98	20.62	20.65	4900	19.977	down	up	incorrect
TCBK.US	TriCo Bancshares	20251120	45.76	46.175	45.005	45.1	130063	44.4327	down	up	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251120	15.893	15.893	15.75	15.83	3600	15.7509	down	up	incorrect
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251120	37.09	37.69	36	36.29	72815	36.29	down	up	incorrect
TCCO.US	Technical Communications Corporation	20251120	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20251120	24.25	25.18	23.885	23.93	414732	23.93	down	down	correct
TCOM.US	Trip.com Group Limited	20251120	71.25	71.73	69.77	69.81	3306634	69.81	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20251120	5.61	5.68	5.55	5.63	843755	5.3902	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20251120	1.06	1.085	0.973	0.9852	515163	0.9852	down	down	correct
TCX.US	Tucows Inc	20251120	21.37	21.525	19.85	20.28	54574	20.28	down	down	correct
TDAC.US	Trident Acquisitions Corp	20251120	10.41	10.41	10.41	10.41	0	10.41
TDACU.US	Trident Acquisitions Corp	20251120	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251120	19.05	19.1584	18.64	18.69	50887	18.3413	down	down	correct
TDUP.US	ThredUp Inc	20251120	7.29	7.36	6.94	6.96	1731390	6.96	down	down	correct
TEAM.US	Atlassian Corporation Plc	20251120	147.54	149.9	143.39	144.04	2300046	144.04	down	down	correct
TECH.US	Bio	20251120	59.1	59.47	58.135	58.73	1534635	58.6511	down	down	correct
TECTP.US	Tectonic Financial Inc	20251120	11	11.25	10.99	10.99	3100	10.693	down	down	correct
TELA.US	TELA Bio Inc	20251120	1.14	1.1413	1.01	1.06	378324	1.06	down	down	correct
TENB.US	Tenable Holdings Inc	20251120	26.04	26.4	25.52	25.65	1174077	25.65	down	down	correct
TENX.US	Tenax Therapeutics Inc	20251120	7.57	7.81	7.3771	7.705	70151	7.705	up	up	correct
TER.US	Teradyne Inc	20251120	172.28	173.83	154.71	155.9	5142700	155.7172	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20251120	27.2	28.49	26.02	26.11	3405306	26.11	down	down	correct
TFC.US	PR	20251120	19.16	19.25	18.9	18.93	97850	18.6414	down	down	correct
TFSL.US	TFS Financial Corporation	20251120	13.61	13.81	13.53	13.65	417594	13.3819	up	up	correct
TGLS.US	Tecnoglass Inc	20251120	46.89	47.54	45.65	45.91	467200	45.7764	down	down	correct
TGTX.US	TG Therapeutics Inc	20251120	30.7	30.955	30.15	30.45	2278381	30.45	down	down	correct
TH.US	Target Hospitality Corp	20251120	7.12	7.22	6.87	6.91	913792	6.91	down	down	correct
THFF.US	First Financial Corporation	20251120	56.6	57	55.34	55.47	60024	54.9559	down	up	incorrect
THRM.US	Gentherm Incorporated	20251120	34.3	34.37	32.6	32.69	129210	32.69	down	down	correct
THRY.US	Thryv Holdings Inc	20251120	5.66	5.78	5.33	5.39	1280918	5.39	down	down	correct
TIGO.US	Millicom International Cellular S.A	20251120	54.67	54.67	52	52.07	993700	51.3068	down	up	incorrect
TIGR.US	UP Fintech Holding Limited	20251120	8.33	8.58	7.85	7.89	5879171	7.89	down	up	incorrect
TIL.US	Instil Bio Inc	20251120	12.41	13.0699	11.82	11.97	72937	11.97	down	up	incorrect
TILE.US	Interface Inc	20251120	26.13	26.49	25.39	25.56	321485	25.5416	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251120	24.24	24.24	24.24	24.24	0	24.24
TIPPX.US	Total Income + Real Estate Fund CL C	20251120	22.73	22.73	22.73	22.73	0	22.73
TIPRX.US	Totl In Rl Est A	20251120	24.76	24.76	24.76	24.76	0	24.76
TIPT.US	Tiptree Inc	20251120	18.52	18.57	18.205	18.23	195623	18.23	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251120	25.1	25.1	25.1	25.1	0	25.1
TIRX.US	Tian Ruixiang Holdings Ltd	20251120	0.71	0.769	0.6741	0.71	6151	0.71
TITN.US	Titan Machinery Inc	20251120	15.35	15.48	14.925	14.94	105545	14.94	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251120	1.67	1.73	1.58	1.6	30100	1.6	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20251120	4.54	4.61	4.16	4.425	227740	4.425	down	down	correct
TLF.US	Tandy Leather Factory Inc	20251120	2.63	2.71	2.58	2.59	72698	1.4956	down	down	correct
TLIS.US	Talis Biomedical Corporation	20251120	1.6	1.6	1.6	1.6	0	1.6
TLRY.US	Tilray Inc	20251120	1.01	1.04	0.8935	0.8991	4221999	8.991	down	down	correct
TLS.US	Telos Corporation	20251120	5.77	5.89	5.44	5.47	866296	5.47	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20251120	1.68	1.69	1.59	1.62	143900	1.62	down	down	correct
TMC.US	TMC the metals company Inc	20251120	5.49	5.99	5.2	5.21	9546498	5.21	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20251120	2.76	2.87	2.59	2.61	685304	2.61	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251120	1.06	1.2	0.893	0.95	168400	0.95	down	down	correct
TMDX.US	TransMedics Group Inc	20251120	134.91	137.35	123.42	123.82	1102200	123.82	down	down	correct
TMUS.US	T	20251120	211.32	212.32	209.89	210.51	5259300	208.4698	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20251120	18.97	20.13	18.9055	19.5	3414710	19.5	up	down	incorrect
TNGX.US	Bctg Acquisition Corp	20251120	8.5	9.07	8.5	8.9	3404623	8.9	up	down	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251120	16.92	17.47	15.61	15.64	1036800	15.64	down	up	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251120	1.17	1.27	1.15	1.16	2304373	1.16	down	up	incorrect
TOI.US	DFP Healthcare Acquisitions Corp	20251120	3.34	3.505	3.09	3.24	4866285	3.24	down	up	incorrect
TOIIW.US	The Oncology Institute Inc	20251120	0.17	0.17	0.17	0.17	987	0.17
TOMZ.US	TOMI Environmental Solutions Inc	20251120	0.77	0.78	0.7514	0.7763	5732	0.7763	up	down	incorrect
TOPS.US	Top Ships Inc	20251120	6.15	6.15	5.89	6	5600	6	down	down	correct
TOUR.US	Tuniu Corporation	20251120	0.7501	0.76	0.735	0.7351	101054	0.7351	down	down	correct
TOWN.US	TowneBank	20251120	32.61	32.98	32.12	32.33	231813	32.0734	down	down	correct
TPST.US	Tempest Therapeutics Inc	20251120	4.41	4.75	3.66	3.68	514492	3.68	down	up	incorrect
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251120	8.85	9.29	8.78	9.17	268453	9.17	up	down	incorrect
TREE.US	LendingTree Inc	20251120	49.86	51.72	47.99	48.11	276731	48.11	down	up	incorrect
TRIB.US	Trinity Biotech plc	20251120	0.83	0.85	0.8	0.83	41100	0.83
TRIL.US	Trillium Therapeutics Inc	20251120	20.02	20.06	19.235	19.235	7200	19.235	down	up	incorrect
TRIN.US	Trinity Capital Inc	20251120	14.42	14.5888	14.27	14.28	796103	13.5024	down	up	incorrect
TRIP.US	TripAdvisor Inc	20251120	14.92	15	13.23	13.36	3538071	13.36	down	up	incorrect
TRMB.US	Trimble Inc	20251120	77.63	78	74.66	74.82	993955	74.82	down	down	correct
TRMD.US	TORM plc	20251120	22.42	22.79	21.97	21.97	530042	21.97	down	down	correct
TRMK.US	Trustmark Corporation	20251120	38.16	38.626	37.58	37.63	269653	37.1877	down	down	correct
TRNS.US	Transcat Inc	20251120	53.89	54.475	52.055	53.76	130656	53.76	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251120	1.92	1.92	1.78	1.78	1372600	1.78	down	down	correct
TROO.US	TROOPS Inc	20251120	1.13	1.24	1.13	1.17	71900	1.17	up	up	correct
TROW.US	T. Rowe Price Group Inc	20251120	98.75	99.72	96.78	97.31	1747784	96.1319	down	down	correct
TRS.US	TriMas Corporation	20251120	32.57	32.99	31.7	31.77	640200	31.7366	down	down	correct
TRST.US	TrustCo Bank Corp NY	20251120	40.12	40.515	39.975	40.09	92629	39.3983	down	down	correct
TRTN.US	PE	20251120	19.19	19.4	19.15	19.15	5246	18.7985	down	down	correct
TRUE.US	TrueCar Inc	20251120	2.23	2.23	2.1	2.12	716542	2.12	down	down	correct
TRUP.US	Trupanion Inc	20251120	36.62	37.14	35.01	35.07	437766	35.07	down	down	correct
TRVG.US	trivago N.V	20251120	2.9	2.9	2.8	2.8	28024	2.8	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20251120	11.265	11.32	10.62	10.65	1683202	10.65	down	down	correct
TRVN.US	Trevena Inc	20251120	0.012	0.012	0.012	0.012	0	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251120	25.38	26	23.51	23.58	105154	23.58	down	down	correct
TSBK.US	Timberland Bancorp Inc	20251120	33.25	33.4539	33.05	33.28	10044	33.0346	up	down	incorrect
TSCO.US	Tractor Supply Company	20251120	52.57	53.37	52.25	52.64	4282900	52.1778	up	down	incorrect
TSEM.US	Tower Semiconductor Ltd	20251120	102.99	103.62	91.0101	91.61	2104433	91.61	down	up	incorrect
TSHA.US	Taysha Gene Therapies Inc	20251120	4.16	4.22	3.915	3.99	3684900	3.99	down	up	incorrect
TSIFX.US	TSIFX	20251120	2.94	2.94	2.94	2.94	0	2.94
TSLA.US	Tesla Inc	20251120	414.63	428.94	394.74	395.23	113548800	395.23	down	down	correct
TTD.US	The Trade Desk Inc	20251120	40.735	41.1459	38.28	38.35	14808860	38.35	down	down	correct
TTEC.US	TTEC Holdings Inc	20251120	2.66	2.7864	2.66	2.72	322835	2.72	up	up	correct
TTEK.US	Tetra Tech Inc	20251120	35.55	36.03	35.02	35.19	3283800	35.0677	down	down	correct
TTGT.US	TechTarget Inc	20251120	5	5.07	4.8	4.81	409100	4.81	down	down	correct
TTMI.US	TTM Technologies Inc	20251120	67.96	68.36	57.41	58.45	2480275	58.45	down	down	correct
TTOO.US	T2 Biosystems Inc	20251120	0.012	0.012	0.011	0.012	158300	0.012
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251120	6.4	6.4	6.3	6.3	139127	6.3	down	down	correct
TTWO.US	Take	20251120	242.41	243.45	234.42	235.37	1717641	235.37	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20251120	1.8	1.865	1.725	1.76	130607	1.76	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20251120	11.86	11.86	11.86	11.86	0	11.86
TVACW.US	Thayer Ventures Acquisition Corporation	20251120	1.3587	1.3841	1.2402	1.2404	399550	1.2404	down	down	correct
TVTX.US	Travere Therapeutics Inc	20251120	36.33	36.65	34.182	34.73	1557100	34.73	down	down	correct
TW.US	Tradeweb Markets Inc	20251120	108.16	108.57	106.49	106.81	1360800	106.5711	down	down	correct
TWIN.US	Twin Disc Incorporated	20251120	14.73	14.73	14.245	14.45	32027	14.418	down	down	correct
TWST.US	Twist Bioscience Corporation	20251120	26.17	28.2	25.89	26.07	2109936	26.07	down	down	correct
TXG.US	10x Genomics Inc	20251120	16.2	17.16	16.11	16.46	3719800	16.46	up	up	correct
TXMD.US	TherapeuticsMD Inc	20251120	1.59	2.08	1.59	1.92	274800	1.92	up	up	correct
TXN.US	Texas Instruments Incorporated	20251120	158.16	159.25	152.73	153.33	7890900	152.3357	down	down	correct
TXRH.US	Texas Roadhouse Inc	20251120	167.42	169.41	165.7	166.26	782170	165.5985	down	down	correct
TYRA.US	Tyra Biosciences Inc	20251120	16.86	21.2	16.86	21	1884324	21	up	up	correct
TZOO.US	Travelzoo	20251120	6.89	7.1	6.59	6.63	98802	6.63	down	down	correct
UAL.US	United Airlines Holdings Inc	20251120	93.25	94.45	89.82	90.05	5552700	90.05	down	down	correct
UBCP.US	United Bancorp Inc	20251120	13.14	13.14	12.82	12.82	2355	12.6453	down	up	incorrect
UBFO.US	United Security Bancshares	20251120	9.66	9.799	9.6	9.65	20836	9.5367	down	up	incorrect
UBOH.US	United Bancshares Inc	20251120	33.57	33.57	33.57	33.57	309	33.3458
UBSI.US	United Bankshares Inc	20251120	36.02	36.38	35.55	35.76	677299	35.4162	down	up	incorrect
UCL.US	uCloudlink Group Inc	20251120	2.4516	2.63	2.36	2.36	27589	2.36	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20251120	23.03	23.431	21.55	21.65	401600	21.65	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20251120	4.93	5.07	4.93	4.93	1673557	4.93
UEIC.US	Universal Electronics Inc	20251120	2.81	2.97	2.75	2.76	119451	2.76	down	down	correct
UFCS.US	United Fire Group Inc	20251120	36.73	37.34	36.03	36.15	110871	35.8	down	down	correct
UFPI.US	UFP Industries Inc	20251120	89.27	90.13	88.7	89.32	467200	88.6725	up	up	correct
UFPT.US	UFP Technologies Inc	20251120	220.13	220.13	208.72	209.85	100233	209.85	down	down	correct
UG.US	United	20251120	5.96	6.135	5.75	5.8	43142	5.5972	down	down	correct
UGRO.US	urban	20251120	0.227	0.244	0.215	0.234	10016	5.85	up	up	correct
UHAL.US	AMERCO	20251120	49.65	50.21	49.12	49.21	169300	49.21	down	down	correct
UK.US	Ucommune International Ltd	20251120	0.9426	0.9998	0.8291	0.9601	54670	0.9601	up	up	correct
ULBI.US	Ultralife Corporation	20251120	5.09	5.305	5.055	5.17	79471	5.17	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20251120	3.82	3.95	3.68	3.74	3558429	3.74	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20251120	13.57	13.63	12.9	12.96	53889	12.8694	down	down	correct
ULTA.US	Ulta Beauty Inc	20251120	499.94	507	496.08	496.44	510400	496.44	down	down	correct
UMBF.US	UMB Financial Corporation	20251120	105.44	106.62	103.8101	104.37	356271	103.9762	down	down	correct
UNB.US	Union Bankshares Inc	20251120	21.83	22.01	21.5	21.5	8000	21.1902	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20251120	5.59	5.73	5.26	5.27	327800	5.27	down	down	correct
UNIT.US	Uniti Group Inc	20251120	6.07	6.21	5.85	5.86	2067827	5.86	down	down	correct
UNTY.US	Unity Bancorp Inc	20251120	48.72	49.4	47.42	47.66	39848	47.3771	down	up	incorrect
UONE.US	Urban One Inc	20251120	1.35	1.35	1.23	1.24	1160	12.4	down	up	incorrect
UONEK.US	Urban One Inc	20251120	0.8266	1.04	0.8186	0.914	35778	9.14	up	down	incorrect
UPC.US	Universe Pharmaceuticals INC	20251120	3.35	3.634	3.35	3.5	11587	3.5	up	down	incorrect
UPLD.US	Upland Software Inc	20251120	1.82	1.925	1.765	1.77	239918	1.77	down	up	incorrect
UPST.US	Upstart Holdings Inc	20251120	38.1	39.18	35.52	35.58	5045300	35.58	down	up	incorrect
UPWK.US	Upwork Inc	20251120	18.16	18.49	16.88	17.16	9022108	17.16	down	down	correct
URBN.US	Urban Outfitters Inc	20251120	60.27	61.52	59.98	61.16	2583500	61.16	up	up	correct
URGN.US	UroGen Pharma Ltd	20251120	25.78	26.28	24.701	24.84	723234	24.84	down	down	correct
UROY.US	Uranium Royalty Corp	20251120	3.715	3.73	3.315	3.32	2573942	3.32	down	down	correct
USAU.US	U.S. Gold Corp	20251120	15.34	15.66	14.53	14.55	258700	14.55	down	down	correct
USCB.US	US Century Bank	20251120	17.5	17.75	17.325	17.49	18950	17.3792	down	down	correct
USEG.US	U.S. Energy Corp	20251120	1.02	1.02	0.9411	0.9571	463344	0.9571	down	down	correct
USIO.US	Usio Inc	20251120	1.4101	1.4225	1.36	1.36	97097	1.36	down	down	correct
USLM.US	United States Lime & Minerals Inc	20251120	119.92	121.67	116.28	116.65	80800	116.5249	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20251120	21.65	21.65	21.65	21.65	0	21.0913
USQSX.US	USQ Core Real Estate Fund	20251120	21.79	21.79	21.79	21.79	0	21.79
UTHR.US	United Therapeutics Corporation	20251120	477.77	482.31	473.21	474.72	417426	474.72	down	down	correct
UTMD.US	Utah Medical Products Inc	20251120	53.8	54.3916	53.66	53.8	13419	53.5099
UTRS.US	Minerva Surgical Inc. Common Stock	20251120	0.001	0.001	0.001	0.001	0	0.001
UTSI.US	UTStarcom Holdings Corp	20251120	2.49	2.55	2.49	2.49	7000	2.49
UVSP.US	Univest Financial Corporation	20251120	30.56	30.93	30.18	30.23	116075	30.0393	down	down	correct
UXIN.US	Uxin Limited	20251120	2.69	2.9382	2.55	2.56	114149	2.56	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20251120	39	39	38.16	38.27	11380	37.9305	down	down	correct
VALN.US	Valneva SE	20251120	8.71	8.8499	8.53	8.53	23120	8.53	down	down	correct
VALU.US	Value Line Inc	20251120	36.05	36.18	36.05	36.18	1367	35.8725	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251120	0.0001	0.015	0.0001	0.0001	269578	0.0001
VBNK.US	VersaBank Common Shares	20251120	11.4	11.7	11.34	11.46	36905	11.446	up	up	correct
VC.US	Visteon Corporation	20251120	101.12	102.7	97.17	97.76	552400	97.3768	down	down	correct
VCEL.US	Vericel Corporation	20251120	39.51	39.86	37.51	37.85	402902	37.85	down	up	incorrect
VCNX.US	Vaccinex Inc	20251120	0.39	0.7	0.39	0.7	700	0.7	up	down	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20251120	28.52	28.52	28.52	28.52	0	27.886
VCTR.US	Victory Capital Holdings Inc	20251120	63.97	64.66	61.55	61.73	474362	61.2506	down	up	incorrect
VCYT.US	Veracyte Inc	20251120	40.86	43.59	40.56	40.85	990410	40.85	down	down	correct
VECO.US	Veeco Instruments Inc	20251120	28.18	28.265	26	26.39	694304	26.39	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251120	1.51	2.05	1.51	1.81	2782400	1.81	up	up	correct
VELO.US	Velocity Acquisition Corp	20251120	4.26	5.34	4.26	4.43	806000	4.43	up	up	correct
VEON.US	VEON Ltd	20251120	51	52.5	50.45	51.52	179500	51.52	up	up	correct
VERA.US	Vera Therapeutics Inc	20251120	29.05	29.36	27.71	27.87	1232175	27.87	down	down	correct
VERB.US	Verb Technology Company Inc	20251120	2.89	3.12	2.88	2.93	733819	2.93	up	up	correct
VERI.US	Veritone Inc	20251120	4.25	4.5	3.83	3.86	4147009	3.86	down	down	correct
VERO.US	Venus Concept Inc	20251120	1.94	1.94	1.746	1.76	48500	1.76	down	down	correct
VERU.US	Veru Inc	20251120	2.49	2.49	2.11	2.23	272260	2.23	down	down	correct
VERX.US	Vertex Inc	20251120	19.94	20.15	19.35	19.53	1126900	19.53	down	down	correct
VFF.US	Village Farms International Inc	20251120	3.96	3.99	3.49	3.55	4891440	3.55	down	down	correct
VFLEX.US	VFLEX	20251120	27.38	27.38	27.38	27.38	0	26.904
VG.US	Vonage Holdings Corp	20251120	7.77	7.99	7.13	7.15	9835300	7.1302	down	down	correct
VIA.US	Via Renewables Inc	20251120	36.6	37.93	36.29	37	257400	37	up	up	correct
VIASP.US	Via Renewables Inc	20251120	25.84	25.84	25.349	25.45	3700	24.7897	down	down	correct
VIAV.US	Viavi Solutions Inc	20251120	16.71	16.87	15.86	15.92	5328630	15.92	down	down	correct
VICR.US	Vicor Corporation	20251120	88.94	91	82.72	83.28	394003	83.28	down	down	correct
VINC.US	Vincerx Pharma Inc	20251120	0.0101	0.0101	0.0101	0.0101	16454	0.0101
VINP.US	Vinci Partners Investments Ltd	20251120	11.95	12.13	11.85	11.86	36400	11.7101	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20251120	2.42	2.47	2.36	2.37	263667	2.37	down	down	correct
VIR.US	Vir Biotechnology Inc	20251120	5.56	5.745	5.465	5.56	1784343	5.56
VIRC.US	Virco Mfg. Corporation	20251120	6.6	6.6595	6.42	6.49	55658	6.4657	down	down	correct
VIRT.US	Virtu Financial Inc	20251120	34.17	34.57	33.635	33.71	715188	33.2912	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20251120	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251120	2.18	2.36	2.18	2.2	4700	2.2	up	up	correct
VITL.US	Vital Farms Inc	20251120	32.43	33.09	31.55	31.96	1327700	31.96	down	down	correct
VIVE.US	Viveve Medical Inc	20251120	0.0001	0.0001	0.0001	0.0001	0	0.0001
VKTX.US	Viking Therapeutics Inc	20251120	37.02	37.37	34.19	34.27	3751519	34.27	down	down	correct
VLGEA.US	Village Super Market Inc	20251120	33.86	34.06	33.31	33.62	42914	33.3844	down	down	correct
VLY.US	Valley National Bancorp	20251120	10.65	10.82	10.44	10.48	7230000	10.3833	down	up	incorrect
VLYPO.US	Valley National Bancorp	20251120	25.14	25.14	24.86	24.86	4505	24.3732	down	up	incorrect
VLYPP.US	Valley National Bancorp	20251120	25.19	25.19	25.03	25.0795	4624	24.5728	down	up	incorrect
VMAR.US	Vision Marine Technologies Inc	20251120	1.19	1.205	1.1	1.1	2765	44	down	up	incorrect
VMD.US	Viemed Healthcare Inc	20251120	6.36	6.46	6.27	6.35	187100	6.35	down	up	incorrect
VMEO.US	Vimeo Inc	20251120	7.85	7.85	7.84	7.84	4332567	7.84	down	up	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20251120	5.19	5.23	4.82	4.84	1151389	4.84	down	down	correct
VNET.US	21Vianet Group Inc	20251120	8.8	9.05	8.03	8.22	7200600	8.22	down	down	correct
VNO.US	PO	20251120	14.65	14.72	14.42	14.48	23112	14.2075	down	down	correct
VNOM.US	Viper Energy Partners LP	20251120	36.59	37.32	35.815	35.84	1430935	35.4226	down	down	correct
VOD.US	Vodafone Group Plc	20251120	11.99	12.01	11.83	11.85	5407520	11.5985	down	down	correct
VOR.US	Vor Biopharma Inc	20251120	7.82	8.16	6.5	6.86	1087600	6.86	down	down	correct
VRA.US	Vera Bradley Inc	20251120	3.125	3.225	2.29	2.47	4401070	2.47	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20251120	1.07	1.13	1	1.02	73600	1.02	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251120	4.47	4.64	3.902	4.02	116116	4.02	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20251120	29.1	29.9	28.71	29.47	2312678	29.47	up	up	correct
VREX.US	Varex Imaging Corporation	20251120	10.45	11.1	10.12	10.29	851053	10.29	down	down	correct
VRM.US	Vroom Inc	20251120	18.61	19.95	18.56	18.56	3100	18.56	down	down	correct
VRME.US	VerifyMe Inc	20251120	0.7161	0.7544	0.66	0.6748	245900	0.6748	down	down	correct
VRNS.US	Varonis Systems Inc	20251120	32.6	32.875	31.34	31.39	1769200	31.39	down	down	correct
VRNT.US	Verint Systems Inc	20251120	20.29	20.3	20.17	20.17	5451900	20.17	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20251120	0.021	0.021	0.021	0.021	800	0.021
VRRM.US	Verra Mobility Corporation	20251120	21.98	22.22	20.82	20.86	2843000	20.86	down	down	correct
VRSK.US	Verisk Analytics Inc	20251120	224.8	225.92	220.965	221.88	1628390	221.4202	down	down	correct
VRSN.US	VeriSign Inc	20251120	248.45	249.74	246.48	248.42	2418022	247.4993	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20251120	157.3	158.55	153.21	155.33	53361	153.083	down	up	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20251120	420.84	431.13	420	422.32	1189330	422.32	up	down	incorrect
VS.US	Versus Systems Inc	20251120	1.56	1.562	1.42	1.42	7400	1.42	down	up	incorrect
VSAT.US	Viasat Inc	20251120	35.8	35.93	30.24	30.46	2816900	30.46	down	up	incorrect
VSEC.US	VSE Corporation	20251120	169.35	174.5	162.95	163.88	307690	163.8015	down	down	correct
VSSYW.US	Versus Systems Inc	20251120	0.025	0.025	0.025	0.025	0	0.025
VSTA.US	Vasta Platform Limited	20251120	4.95	4.95	4.92	4.94	3769	4.94	down	up	incorrect
VSTM.US	Verastem Inc	20251120	9.6	9.97	9.3	9.81	2463400	9.81	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20251120	4.62	4.8	4.33	4.45	1695200	4.45	down	down	correct
VTRS.US	Viatris Inc	20251120	10.48	10.56	10.17	10.19	8666500	10.0731	down	down	correct
VTSI.US	VirTra Inc	20251120	4.99	5.1141	4.72	4.73	47584	4.73	down	down	correct
VTVT.US	vTv Therapeutics Inc	20251120	32.24	32.24	31.2	31.53	11800	31.53	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251120	9.57	10.02	9.34	9.61	1918913	9.61	up	up	correct
VUZI.US	Vuzix Corporation	20251120	2.27	2.3	2.03	2.05	1553898	2.05	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20251120	2.26	2.48	2.115	2.12	273500	2.12	down	down	correct
VVPR.US	VivoPower International PLC	20251120	2.3	2.432	2.05	2.08	645300	2.08	down	down	correct
VXRT.US	Vaxart Inc	20251120	0.4	0.4	0.36	0.38	398500	0.38	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20251120	4.2	4.35	4.08	4.09	398300	4.09	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20251120	0.36	0.368	0.342	0.348	1236000	0.348	down	down	correct
WABC.US	Westamerica Bancorporation	20251120	47.09	47.315	46.35	46.455	72898	46.0325	down	down	correct
WAFD.US	Washington Federal Inc	20251120	31.34	32.13	31.26	31.6	2578825	31.0713	up	up	correct
WAFDP.US	Washington Federal Inc	20251120	16.6	16.63	16.457	16.51	19400	16.2184	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20251120	1.715	1.762	1.59	1.6	11100	1.6	down	down	correct
WAL.US	PA	20251120	21.57	21.87	21.57	21.65	78859	21.3984	up	up	correct
WALD.US	Waldencast Acquisition Corp	20251120	2.34	3.22	2.31	2.52	618500	2.52	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20251120	0.04	0.055	0.036	0.05	1014700	0.05	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20251120	26.85	27.45	26.64	26.69	79027	26.1842	down	up	incorrect
WATT.US	Energous Corporation	20251120	6.58	6.789	6.02	6.07	24500	6.07	down	up	incorrect
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251120	7.26	7.26	6.99	7.16	15500	7.16	down	up	incorrect
WB.US	Weibo Corporation	20251120	9.88	9.89	9.5	9.54	1157800	9.54	down	up	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20251120	34.18	34.42	32.85	32.92	513900	32.92	down	down	correct
WDAY.US	Workday Inc	20251120	225.14	227.94	216.57	216.81	3297200	216.81	down	down	correct
WDC.US	Western Digital Corporation	20251120	162.68	163.78	137.63	140.23	11373600	140.0503	down	down	correct
WDFC.US	WD	20251120	194.3	198.58	193.08	197.5	104400	196.5212	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251120	1.83	1.83	1.83	1.83	0	1.83
WEN.US	The Wendy's Company	20251120	8.1	8.18	7.85	7.87	7379400	7.5982	down	down	correct
WERN.US	Werner Enterprises Inc	20251120	23.3	23.835	23.13	23.15	1076407	23.0441	down	down	correct
WEYS.US	Weyco Group Inc	20251120	28.32	28.52	27.7	27.85	18200	27.85	down	down	correct
WFC.US	PD	20251120	17.4	17.438	17.25	17.26	91974	16.7496	down	down	correct
WFCF.US	Where Food Comes From Inc	20251120	12.21	12.21	11.69	12	1700	12	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20251120	17.19	17.19	17.19	17.19	0	16.8945
WFRD.US	Weatherford International plc Ordinary Shares	20251120	72.69	74.044	69.67	69.97	530100	69.7794	down	down	correct
WHF.US	WhiteHorse Finance Inc	20251120	7.17	7.27	7.04	7.07	147474	6.8242	down	down	correct
WHLM.US	Wilhelmina International Inc	20251120	3.45	3.45	3.45	3.45	300	3.45
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251120	2.03	2.089	2	2.06	11000	12.36	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251120	34.91	35.25	34.23	34.23	800	34.23	down	down	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251120	81	88	81	88	710	88	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251120	3.75	3.75	3.75	3.75	0	3.75
WILC.US	G. Willi	20251120	24.42	24.42	24.09	24.2	43000	24.2	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20251120	2.95	3.055	2.67	2.69	90300	2.69	down	down	correct
WINA.US	Winmark Corporation	20251120	404.07	419.48	397.91	406.64	43712	405.7382	up	up	correct
WING.US	Wingstop Inc	20251120	231.82	243.39	228.02	228.49	929300	227.9003	down	down	correct
WINT.US	Windtree Therapeutics Inc	20251120	0.05	0.06	0.05	0.05	128100	0.05
WINV.US	WinVest Acquisition Corp. Common Stock	20251120	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251120	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251120	102.98	103.685	96.88	99.47	2638600	99.47	down	down	correct
WKEY.US	WISeKey International Holding AG	20251120	9.02	9.2692	7.77	7.82	582315	7.82	down	down	correct
WKHS.US	Workhorse Group Inc	20251120	0.72	1.03	0.713	0.935	2373608	11.22	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20251120	2.04	2.25	2.01	2.04	173000	2.04
WLDN.US	Willdan Group Inc	20251120	98.5	100.97	92.8	93.02	284600	93.02	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20251120	123.68	124.85	118.33	118.52	37031	118.2864	down	down	correct
WMG.US	Warner Music Group Corp	20251120	28.99	30.8	28	29.69	4264008	29.4988	up	up	correct
WNEB.US	Western New England Bancorp Inc	20251120	11.78	12.04	11.69	11.7	46510	11.6414	down	up	incorrect
WNW.US	Wunong Net Technology Company Limited	20251120	1.43	1.4885	1.35	1.4579	22286	1.4579	up	down	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20251120	2.78	2.83	2.62	2.63	3100400	2.63	down	up	incorrect
WORX.US	SCWorx Corp	20251120	0.264	0.277	0.23	0.233	2231600	0.233	down	up	incorrect
WPRT.US	Westport Fuel Systems Inc	20251120	1.61	1.65	1.54	1.54	55300	1.54	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20251120	2.04	2.12	1.96	1.98	180600	1.98	down	up	incorrect
WRLD.US	World Acceptance Corporation	20251120	136.98	138.91	131	135.3	42500	135.3	down	down	correct
WSBC.US	WesBanco Inc	20251120	30.85	31.325	30.41	30.54	398151	29.8614	down	down	correct
WSBCP.US	WesBanco Inc	20251120	24.99	24.99	24.99	24.99	0	24.99
WSBF.US	Waterstone Financial Inc	20251120	15.44	15.63	15.19	15.21	38500	15.0731	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251120	15.22	16	15.08	15.85	6281000	15.7419	up	up	correct
WSFS.US	WSFS Financial Corporation	20251120	54.56	55.43	54.01	54.05	356734	53.9118	down	down	correct
WTBA.US	West Bancorporation Inc	20251120	21.61	21.65	21.18	21.28	22687	21.076	down	down	correct
WTER.US	The Alkaline Water Company Inc	20251120	0.0116	0.0116	0.011	0.0112	49661	0.112	down	down	correct
WTFC.US	Wintrust Financial Corporation	20251120	128.03	131.98	127.425	127.91	877487	127.4642	down	down	correct
WTW.US	Weight Watchers International Inc	20251120	317.55	320.11	314.6	314.88	558167	314.0116	down	down	correct
WVE.US	Wave Life Sciences Ltd	20251120	6.97	7.27	6.6	6.755	2907783	6.755	down	down	correct
WVFC.US	WVS Financial Corp	20251120	12.55	12.55	12.5177	12.5177	210	12.4349	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20251120	2.61	2.74	2.5	2.56	9000	2.56	down	down	correct
WW.US	WW International Inc	20251120	20.74	22.04	20.74	21.13	400400	21.13	up	down	incorrect
WWD.US	Woodward Inc	20251120	266.81	268.995	257.02	258.58	608868	258.3691	down	up	incorrect
WYNN.US	Wynn Resorts Limited	20251120	118.68	121.23	116.93	117.14	1099400	116.8851	down	up	incorrect
XAIR.US	Beyond Air Inc	20251120	1.37	1.425	1.19	1.23	187272	1.23	down	up	incorrect
XBIO.US	Xenetic Biosciences Inc	20251120	2.59	2.59	2.2889	2.31	101514	2.31	down	up	incorrect
XBIT.US	XBiotech Inc	20251120	2.23	2.31	2.16	2.22	79332	2.22	down	down	correct
XCAPX.US	ACAP Strategic Fund	20251120	28.5	28.5	28.5	28.5	0	28.5
XCUR.US	Exicure Inc	20251120	4.71	4.71	4.1	4.18	44000	4.18	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251120	21.67	21.67	21.67	21.67	0	21.67
XEL.US	Xcel Energy Inc	20251120	80	80.25	79.23	79.49	5649711	78.8812	down	up	incorrect
XELA.US	Exela Technologies Inc	20251120	0.04	0.056	0.002	0.002	2800	0.002	down	up	incorrect
XELB.US	Xcel Brands Inc	20251120	0.8045	0.8367	0.7362	0.7475	65394	0.7475	down	up	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20251120	41.36	42.305	40.22	40.27	779700	40.27	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20251120	7.25	7.27	6.81	6.84	1744400	6.84	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20251120	3.71	3.85	3.57	3.7	644700	3.7	down	down	correct
XGN.US	Exagen Inc	20251120	8.01	8.35	7.7	7.77	285200	7.77	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20251120	10.25	10.25	10.25	10.25	0	9.3411
XLO.US	Xilio Therapeutics Inc. Common Stock	20251120	0.8	0.8	0.73	0.75	927200	0.75	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251120	62.1	62.22	54.93	55.39	864300	55.39	down	down	correct
XNCR.US	Xencor Inc	20251120	15.99	16.63	15.42	15.575	549751	15.575	down	down	correct
XNET.US	Xunlei Limited	20251120	7.21	7.3	6.5	6.55	427000	6.55	down	down	correct
XOMA.US	XOMA Corporation	20251120	33.75	34.11	31.45	31.83	68900	31.83	down	down	correct
XOMAO.US	XOMA Corporation	20251120	25.46	25.46	25.35	25.35	1300	24.8305	down	down	correct
XOMAP.US	XOMA Corporation	20251120	26.42	26.42	26.42	26.42	300	25.89
XONE.US	The ExOne Company	20251120	49.59	49.61	49.59	49.61	65900	48.9817	up	up	correct
XOS.US	Xos Inc	20251120	2.21	2.29	2.15	2.15	25741	2.15	down	down	correct
XP.US	XP Inc	20251120	18.3	18.51	17.05	17.13	6376700	16.9593	down	up	incorrect
XPEL.US	XPEL Inc	20251120	42.5	42.86	41.21	41.76	570100	41.76	down	up	incorrect
XPER.US	Xperi Holding Corporation	20251120	5.7	5.77	5.4	5.44	587200	5.44	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251120	5.65	5.65	5.65	5.65	0	5.507
XRAY.US	DENTSPLY SIRONA Inc	20251120	10.11	10.25	9.85	9.89	4203215	9.749	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251120	0.562	0.565	0.523	0.528	47057	0.528	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251120	2.42	2.5	2.32	2.34	3571400	2.3164	down	up	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20251120	9.43	9.43	9.43	9.43	0	9.1723
XSICX.US	Voya Senior Income Fund Class	20251120	9.4	9.4	9.4	9.4	0	9.2054
XSIIX.US	ING Senior Incm Fd	20251120	9.38	9.38	9.38	9.38	0	9.1693
XSIWX.US	ING Senior Incm Fd	20251120	9.44	9.44	9.44	9.44	0	9.2277
XSLCX.US	Invesco Senior Loan Fund Class	20251120	5.65	5.65	5.65	5.65	0	5.509
XTLB.US	XTL Biopharmaceuticals Ltd	20251120	0.89	0.8935	0.8029	0.8123	25502	0.8123	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20251120	0.9	0.919	0.78	0.801	11287	12.015	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251120	1.06	1.15	1.03	1.03	120600	1.03	down	down	correct
YI.US	111 Inc	20251120	3.6	3.71	3.6	3.69	9700	3.69	up	up	correct
YJ.US	Yunji Inc	20251120	1.62	1.62	1.6	1.6	700	1.6	down	down	correct
YORW.US	The York Water Company	20251120	31.31	31.49	30.925	31.185	68239	30.7508	down	down	correct
YQ.US	17 Education & Technology Group Inc	20251120	4.93	5.011	4.859	4.94	10800	4.94	up	up	correct
YTRA.US	Yatra Online Inc	20251120	1.66	1.66	1.501	1.54	101400	1.54	down	down	correct
Z.US	Zillow Group Inc	20251120	69.11	69.892	66.88	67.01	3409900	67.01	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20251120	236.52	238.09	227.19	228.4	1011400	228.4	down	up	incorrect
ZCMD.US	Zhongchao Inc	20251120	0.58	0.605	0.58	0.594	1825	4.752	up	down	incorrect
ZD.US	Ziff Davis Inc.	20251120	29.4	30.04	29.11	29.54	862600	29.54	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20251120	1.36	1.43	1.25	1.31	57500	1.31	down	up	incorrect
ZEUS.US	Olympic Steel Inc	20251120	35.46	35.86	34.51	34.7	230167	34.5572	down	up	incorrect
ZG.US	Zillow Group Inc	20251120	67.53	68.61	65.58	65.71	836100	65.71	down	down	correct
ZION.US	Zions Bancorporation National Association	20251120	51.01	51.8	50.19	50.44	1685097	50.0792	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20251120	20.36	21	20.27	20.5	13669	19.9137	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251120	10	10.2	9	9.01	1500	9.01	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20251120	2.581	2.688	2.58	2.66	8500	2.66	up	up	correct
ZLAB.US	Zai Lab Limited	20251120	20.65	21	20.07	20.21	1196000	20.21	down	down	correct
ZM.US	Zoom Video Communications Inc	20251120	81.75	81.97	78.15	78.42	2916800	78.42	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251120	1.36	1.39	1.28	1.3	610300	1.3	down	down	correct
ZS.US	Zscaler Inc	20251120	295	298.485	278.38	279.73	1455100	279.73	down	down	correct
ZUMZ.US	Zumiez Inc	20251120	22.36	22.89	21.84	21.94	150357	21.94	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20251120	13.05	15.48	11.71	15.48	89290	15.48	up	up	correct
ZYXI.US	Zynex Inc	20251120	0.54	0.58	0.44	0.48	3258300	0.48	down	down	correct