CollectAI

close-nasdaq_stocks

2025/11/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251125	6.75	6.75	6.75	6.75	0	6.6553
AACG.US	ATA Creativity Global	20251125	1.16	1.267	1.16	1.21	3037	1.21	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251125	10.17	10.22	10.1602	10.17	31923	10.17
AACIU.US	Armada Acquisition Corp. I Unit	20251125	10.61	10.61	10.61	10.61	277	10.61
AAIDX.US	AAIDX	20251125	20.56	20.56	20.56	20.56	0	19.3024
AAL.US	American Airlines Group Inc	20251125	13.1	13.79	13.1	13.46	67325800	13.46	up	up	correct
AAME.US	Atlantic American Corporation	20251125	2.34	2.54	2.3201	2.5	19227	2.5	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20251125	21.96	22.85	21.4	22.73	2357058	22.73	up	up	correct
AAON.US	AAON Inc	20251125	94.26	94.69	91.73	94.14	951900	94.04	down	down	correct
AAPL.US	Apple Inc	20251125	275.27	280.38	275.25	276.97	46914200	276.7111	up	up	correct
AATC.US	Image Sensing Systems Inc	20251125	6.15	6.24	6.15	6.2	5700	6.0418	up	up	correct
ABCB.US	Ameris Bancorp	20251125	74.42	77.15	74.42	76.26	480700	76.0573	up	up	correct
ABCL.US	AbCellera Biologics Inc	20251125	3.57	3.6799	3.49	3.62	3659448	3.62	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20251125	4.63	4.91	4.6	4.88	1841000	4.88	up	down	incorrect
ABNB.US	Airbnb Inc	20251125	114.465	119.24	114.465	118.56	7731100	118.56	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251125	1.71	1.96	1.65	1.94	373900	1.94	up	up	correct
ABR.US	PF	20251125	22.16	22.39	22.16	22.28	8200	21.892	up	up	correct
ABSI.US	Absci Corporation Common Stock	20251125	2.96	3.08	2.9	3.07	3676084	3.07	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20251125	4.3	4.41	4.23	4.32	555494	4.32	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251125	2.53	2.58	2.45	2.57	53626	2.57	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251125	24.07	24.66	24	24.39	1143446	24.39	up	down	incorrect
ACB.US	Aurora Cannabis Inc	20251125	4.38	4.5	4.32	4.48	1037700	4.48	up	up	correct
ACET.US	Adicet Bio Inc	20251125	0.6326	0.6434	0.597	0.5999	88746	9.5984	down	down	correct
ACGL.US	Arch Capital Group Ltd	20251125	93.01	93.96	92.78	93.61	1851200	93.61	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20251125	17.15	17.23	17.08	17.18	28800	16.8968	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20251125	20.95	21.03	20.8001	21.03	30947	20.69	up	down	incorrect
ACHC.US	Acadia Healthcare Company Inc	20251125	15.55	16.6	15.435	16.57	3218315	16.57	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20251125	4.15	4.6	4.0997	4.59	1223340	4.59	up	down	incorrect
ACIU.US	AC Immune SA	20251125	3.07	3.07	2.7	2.9	727392	2.9	down	up	incorrect
ACIW.US	ACI Worldwide Inc	20251125	47.08	47.825	47.08	47.22	610074	47.22	up	up	correct
ACLS.US	Axcelis Technologies Inc	20251125	79.67	83.67	79.37	82.75	512522	82.75	up	up	correct
ACMR.US	ACM Research Inc	20251125	32.64	33.35	31.24	33.1	1347200	33.1	up	up	correct
ACNB.US	ACNB Corporation	20251125	48.62	49.72	47.77	49.04	24078	48.2963	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20251125	2.76	2.765	2.65	2.73	830019	2.73	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20251125	38.49	39.235	38.49	39.09	229100	38.8961	up	up	correct
ACTG.US	Acacia Research Corporation	20251125	3.63	3.74	3.63	3.68	163045	3.68	up	up	correct
ACVA.US	ACV Auctions Inc	20251125	7.15	7.625	7.15	7.59	4175994	7.59	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251125	4.12	4.24	3.84	3.87	43827	3.87	down	down	correct
ADAG.US	Adagene Inc	20251125	1.97	2.05	1.78	1.99	255752	1.99	up	up	correct
ADBE.US	Adobe Inc	20251125	317.77	321.52	315.57	319.55	3765001	319.55	up	up	correct
ADC.US	PA	20251125	17.615	17.74	17.53	17.74	8942	17.4719	up	up	correct
ADI.US	Analog Devices Inc	20251125	230.6	252.48	229.29	252.02	7515100	250.3491	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20251125	0.3238	0.3239	0.2921	0.307	27689	7.675	down	down	correct
ADMA.US	ADMA Biologics Inc	20251125	18.34	19.22	18.3	19.21	3749418	19.21	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20251125	0.59	0.6	0.52	0.5504	15788	0.5504	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20251125	0.0006	0.002	0.0006	0.002	771670	0.002	up	up	correct
ADP.US	Automatic Data Processing Inc	20251125	251	260	250.66	256.31	2670000	254.6638	up	down	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20251125	20.36	20.76	19.6	20.32	2747000	20.32	down	down	correct
ADSK.US	Autodesk Inc	20251125	290.28	297.67	287.08	294.43	2336400	294.43	up	up	correct
ADTN.US	ADTRAN Inc	20251125	7.37	7.85	7.3	7.7	2353189	7.7	up	up	correct
ADTX.US	Aditxt Inc	20251125	3.2	3.35	2.55	2.63	291500	2.63	down	down	correct
ADUS.US	Addus HomeCare Corporation	20251125	116.84	121.62	116.84	120.49	203500	120.49	up	up	correct
ADV.US	Advantage Solutions Inc	20251125	0.9039	0.95	0.9039	0.9152	341878	0.9152	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20251125	4.12	4.16	3.9914	4.09	560444	4.09	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20251125	7.3	7.3	7.3	7.3	1086	7.3
ADXS.US	Advaxis Inc	20251125	0.0846	0.0846	0.0846	0.0846	0	0.0846
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251125	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20251125	2.8	3.59	2.33	3.2	10813450	19.2	up	down	incorrect
AEHR.US	Aehr Test Systems	20251125	20.59	21.69	20.12	21.5	645919	21.5	up	down	incorrect
AEI.US	Alset EHome International Inc	20251125	2.44	2.66	2.44	2.66	27904	2.66	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20251125	205.9	209.79	200.3	205.92	316900	205.8578	up	up	correct
AEMD.US	Aethlon Medical Inc	20251125	4.1311	4.2199	3.9906	4.06	14473	4.06	down	down	correct
AEP.US	American Electric Power Company Inc	20251125	122.6	122.81	121.02	121.58	4552200	120.6262	down	down	correct
AEYE.US	AudioEye Inc	20251125	11.68	12.1986	11.5	12.13	63755	12.13	up	up	correct
AFBI.US	Affinity Bancshares Inc	20251125	19.19	19.53	19.1801	19.1801	1697	19.1801	down	down	correct
AFCG.US	AFC Gamma Inc	20251125	2.74	2.82	2.73	2.82	108675	2.82	up	up	correct
AFIB.US	Acutus Medical Inc	20251125	0.0001	0.0001	0.0001	0.0001	1932	0.0001
AFRM.US	Affirm Holdings Inc	20251125	66.5	69.13	66.07	68.83	6118718	68.83	up	up	correct
AFYA.US	Afya Limited	20251125	14.77	15.06	14.69	14.74	163151	14.74	down	down	correct
AGEN.US	Agenus Inc	20251125	4.29	4.48	4.29	4.38	387012	4.38	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20251125	27.19	28.63	26.36	28.43	2298000	28.43	up	up	correct
AGMH.US	AGM Group Holdings Inc	20251125	2.89	2.99	2.89	2.93	11930	2.93	up	up	correct
AGNC.US	AGNC Investment Corp	20251125	10.32	10.41	10.27	10.4	39553400	9.9594	up	up	correct
AGNCM.US	AGNC Investment Corp	20251125	24.57	24.6	23.97	24.39	63490	23.8638	down	up	incorrect
AGNCN.US	AGNC Investment Corp	20251125	25.37	25.39	25.28	25.38	12209	24.7994	up	down	incorrect
AGNCO.US	AGNC Investment Corp	20251125	25.225	25.23	25.15	25.18	17100	24.606	down	down	correct
AGNCP.US	AGNC Investment Corp.	20251125	24.86	24.92	24.82	24.92	33673	24.3598	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20251125	1.84	1.95	1.77	1.93	174894	1.93	up	up	correct
AGYS.US	Agilysys Inc	20251125	121.15	126.51	119.831	125.97	203924	125.97	up	up	correct
AHCO.US	AdaptHealth Corp	20251125	9.94	10.21	9.48	9.68	1778075	9.68	down	down	correct
AIHS.US	Senmiao Technology Limited	20251125	1.11	1.18	1.1099	1.16	23464	1.16	up	up	correct
AIP.US	Arteris Inc. Common Stock	20251125	13.32	13.65	12.96	13.64	523068	13.64	up	up	correct
AIRG.US	Airgain Inc	20251125	4.05	4.13	4	4.1	13984	4.1	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251125	3.56	3.89	3.525	3.88	1212741	3.88	up	up	correct
AIRTP.US	Air T Inc	20251125	19.795	19.99	19.769	19.769	2346	19.2918	down	down	correct
AKAM.US	Akamai Technologies Inc	20251125	88.5	91.01	87.33	90.71	3622300	90.71	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20251125	1.57	1.645	1.56	1.57	2542406	1.57
AKRO.US	Akero Therapeutics Inc	20251125	54.32	54.39	54.31	54.36	715747	54.36	up	up	correct
AKTX.US	Akari Therapeutics Plc	20251125	0.459	0.465	0.427	0.446	77400	0.446	down	down	correct
ALCO.US	Alico Inc	20251125	31.57	33.7	31.57	33.28	36925	33.2343	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20251125	5.25	5.345	5.175	5.26	1115820	5.26	up	up	correct
ALEC.US	Alector Inc	20251125	1.28	1.3395	1.26	1.28	821550	1.28
ALF.US	Alfi Inc	20251125	10.62	10.63	10.62	10.63	5100	10.63	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20251125	24.61	25.77	24.37	25.74	1407200	25.74	up	up	correct
ALGN.US	Align Technology Inc	20251125	144.43	152.99	144.3	147.5	2572500	147.5	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20251125	9.52	9.98	9.385	9.66	92073	9.66	up	up	correct
ALGT.US	Allegiant Travel Company	20251125	68.54	74.9	68.54	72.51	481300	72.51	up	up	correct
ALHC.US	Alignment Healthcare Inc	20251125	17.78	19.22	17.67	19.14	5499200	19.14	up	up	correct
ALKS.US	Alkermes plc	20251125	28.38	29.06	28.19	28.99	1601900	28.99	up	up	correct
ALKT.US	Alkami Technology Inc	20251125	21.39	21.86	21.34	21.56	1472500	21.56	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20251125	1.34	1.4	1.3	1.36	2502693	1.36	up	down	incorrect
ALLT.US	Allot Ltd	20251125	9.76	9.79	9.52	9.65	305132	9.65	down	up	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20251125	436.84	441.82	428.57	429.8	1009200	429.8	down	down	correct
ALOT.US	AstroNova Inc	20251125	7.88	8.0726	7.72	7.91	12904	7.91	up	down	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251125	0.0001	0.0009	0.0001	0.0009	2708	0.0009	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20251125	52.63	53.98	52.38	52.49	584984	52.49	down	down	correct
ALRS.US	Alerus Financial Corporation	20251125	21.53	21.98	21.35	21.92	45695	21.7115	up	up	correct
ALT.US	Altimmune Inc	20251125	5.1	5.25	4.98	5.14	3326100	5.14	up	up	correct
ALTO.US	Alto Ingredients Inc	20251125	2.15	2.52	2.11	2.45	2555300	2.45	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20251125	1.52	1.54	1.445	1.45	85989	1.45	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20251125	2.09	2.172	2	2.14	30900	2.14	up	down	incorrect
AMAL.US	Amalgamated Financial Corp	20251125	29.24	30.21	29.067	30.09	126678	29.9627	up	down	incorrect
AMAT.US	Applied Materials Inc	20251125	237.55	244.62	233.135	242.46	8330341	242.158	up	up	correct
AMBA.US	Ambarella Inc	20251125	87.62	91.18	84.7	90.97	1699616	90.97	up	up	correct
AMCX.US	AMC Networks Inc	20251125	8.88	9	8.75	8.93	295553	8.93	up	up	correct
AMD.US	Advanced Micro Devices Inc	20251125	201.475	206.58	194.275	206.13	69773508	206.13	up	up	correct
AMGN.US	Amgen Inc	20251125	335.41	341.73	335.41	341.11	2868739	338.7627	up	up	correct
AMKR.US	Amkor Technology Inc	20251125	33	33.98	32.4	33.8	2622421	33.7302	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20251125	3.2	3.27	3.095	3.24	375700	3.24	up	up	correct
AMPGW.US	AmpliTech Group Inc	20251125	0.1511	0.174	0.135	0.135	4158	0.135	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20251125	27	27.76	26.9	27.69	375514	27.69	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251125	9.96	10.32	9.955	10.22	833200	10.22	up	up	correct
AMRK.US	A	20251125	26.0389	26.6477	25.8507	26.4135	677615	26.3235	up	up	correct
AMRN.US	Amarin Corporation plc	20251125	16.01	16.29	15.53	15.72	51600	15.72	down	down	correct
AMSC.US	American Superconductor Corporation	20251125	31.07	31.24	29.53	30.75	999800	30.75	down	down	correct
AMSF.US	AMERISAFE Inc	20251125	40.8	41.39	40.56	40.91	174329	40.5023	up	up	correct
AMST.US	Amesite Inc	20251125	2.3	2.39	2.26	2.3	12200	2.3
AMTB.US	Amerant Bancorp Inc	20251125	18.32	19.01	18.32	18.94	344500	18.864	up	up	correct
AMTX.US	Aemetis Inc	20251125	1.69	1.69	1.56	1.65	773761	1.65	down	down	correct
AMWD.US	American Woodmark Corporation	20251125	50.92	55.055	50.92	54.58	447866	54.58	up	down	incorrect
AMZN.US	Amazon.com Inc	20251125	226.38	230.52	223.8	229.67	39379340	229.67	up	up	correct
ANAB.US	AnaptysBio Inc	20251125	41.95	42.2744	39.94	41.5	380565	41.5	down	down	correct
ANDE.US	The Andersons Inc	20251125	50.62	51.375	50.455	50.94	262262	50.7484	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251125	2.45	2.49	2.45	2.49	4266	2.49	up	up	correct
ANGI.US	Angi Inc	20251125	11.42	11.6075	11.3923	11.43	1146723	11.43	up	up	correct
ANGO.US	AngioDynamics Inc	20251125	12.29	12.5005	12.04	12.4	536664	12.4	up	up	correct
ANIK.US	Anika Therapeutics Inc	20251125	9.78	10.135	9.78	9.98	142982	9.98	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20251125	81.74	84.673	81.54	83.22	435418	83.22	up	up	correct
ANIX.US	Anixa Biosciences Inc	20251125	4.35	4.38	4.15	4.32	90500	4.32	down	down	correct
ANNX.US	Annexon Inc	20251125	4.53	4.6	4.325	4.44	2852670	4.44	down	up	incorrect
ANY.US	Sphere 3D Corp	20251125	0.456	0.488	0.448	0.465	49170	4.65	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251125	19.61	20.59	19.5	20.58	406189	20.58	up	up	correct
AOUT.US	American Outdoor Brands Inc	20251125	6.77	7.135	6.77	7.08	61428	7.08	up	up	correct
APA.US	APA Corporation	20251125	24.2	24.2	23.51	24.08	5281583	23.8532	down	down	correct
APDN.US	Applied DNA Sciences Inc	20251125	2.43	2.43	2.37	2.37	12622	2.37	down	down	correct
APEI.US	American Public Education Inc	20251125	34.15	35.5	34	34.93	252134	34.93	up	up	correct
API.US	Agora Inc	20251125	3.75	3.75	3.51	3.64	367935	3.64	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20251125	20.05	21.14	19.985	21	2302210	21	up	up	correct
APLT.US	Applied Therapeutics Inc	20251125	0.26	0.2612	0.241	0.2491	5304099	0.2491	down	down	correct
APM.US	Aptorum Group Limited	20251125	1.3	1.3251	1.22	1.27	56942	1.27	down	down	correct
APOG.US	Apogee Enterprises Inc	20251125	35.45	36.1999	35.3	35.98	174324	35.722	up	up	correct
APP.US	AppLovin Corporation	20251125	555.12	557.77	535.85	556.03	2757700	556.03	up	up	correct
APPF.US	AppFolio Inc	20251125	225.84	230.87	225.84	229.88	249053	229.88	up	up	correct
APPN.US	Appian Corporation	20251125	41.51	42.76	41.09	42.18	608175	42.18	up	up	correct
APPS.US	Digital Turbine Inc	20251125	4.63	4.82	4.48	4.78	3410910	4.78	up	up	correct
APRE.US	Aprea Therapeutics Inc	20251125	1.16	1.215	1.14	1.21	12286	1.21	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20251125	1.19	1.2199	1.15	1.2	30497	21.6	up	down	incorrect
APYX.US	Apyx Medical Corporation	20251125	3.89	4.05	3.83	4	90991	4	up	up	correct
AQB.US	AquaBounty Technologies Inc	20251125	0.89	0.925	0.862	0.891	46900	0.891	up	up	correct
AQMS.US	Aqua Metals Inc	20251125	7.03	7.2782	6.96	7.11	88339	7.11	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20251125	5.8	6.125	5.73	6.09	2905071	6.09	up	up	correct
ARAY.US	Accuray Incorporated	20251125	1.02	1.07	1	1.01	716656	1.01	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251125	1.4	1.4399	1.34	1.41	1407511	1.41	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251125	0.1985	0.2	0.1771	0.1771	7943	0.1771	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20251125	0.245	0.245	0.2185	0.2275	5653	49.14	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251125	1.21	1.27	1.1	1.13	34900	1.13	down	down	correct
ARCB.US	ArcBest Corporation	20251125	62.94	64.35	62.81	64.26	384288	64.189	up	down	incorrect
ARCC.US	Ares Capital Corporation	20251125	20.15	20.37	20.13	20.34	5608948	19.8717	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251125	6.43	6.84	6.32	6.8	1257655	6.8	up	down	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20251125	0.0002	0.0002	0.0002	0.0002	0	0.0002
ARDX.US	Ardelyx Inc	20251125	5.57	5.89	5.53	5.72	2862240	5.72	up	up	correct
AREC.US	American Resources Corporation	20251125	2.78	2.81	2.55	2.65	4461439	2.65	down	down	correct
ARGX.US	argenx SE	20251125	910.96	920.16	900.16	917.93	380700	917.93	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251125	9.47	9.99	9.43	9.9	1489997	9.9	up	up	correct
ARKO.US	Arko Corp	20251125	4.38	4.68	4.335	4.66	487943	4.66	up	up	correct
ARKOW.US	Arko Corp	20251125	0.008	0.0093	0.008	0.0093	14351	0.0093	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20251125	23.74	24.33	23.61	24.08	180135	23.4912	up	down	incorrect
AROW.US	Arrow Financial Corporation	20251125	30.21	30.96	29.81	30.83	112251	30.5687	up	up	correct
ARQQ.US	Arqit Quantum Inc	20251125	26.46	26.46	24.63	25.74	251000	25.74	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251125	0.22	0.2777	0.2175	0.2508	89271	0.2508	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251125	30.75	31	30.25	30.73	1707400	30.73	down	down	correct
ARRY.US	Array Technologies Inc	20251125	7.03	7.555	6.93	7.47	6371212	7.47	up	up	correct
ARTL.US	Artelo Biosciences Inc	20251125	1.8007	1.8007	1.73	1.73	14309	1.73	down	down	correct
ARTNA.US	Artesian Resources Corporation	20251125	31.25	31.69	31.2	31.53	20800	31.2321	up	up	correct
ARTW.US	Art's	20251125	2.275	2.329	2.26	2.3	7112	2.3	up	up	correct
ARVN.US	Arvinas Inc	20251125	11.76	12.21	11.5931	12.12	1240478	12.12	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251125	44.26	46.92	43.72	46.79	2951032	46.79	up	up	correct
ASLE.US	AerSale Corporation	20251125	6.34	6.55	6.31	6.4	461666	6.4	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20251125	38.02	38.14	36.85	37.42	76800	37.42	down	up	incorrect
ASML.US	ASML Holding N.V	20251125	993.83	1006.88	973.74	1003.22	1193049	1001.8985	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20251125	44.79	47.595	44.67	46.57	2322162	46.4581	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20251125	10.65	10.65	10.65	10.65	600	10.65
ASPCU.US	Alpha Capital Acquisition Company	20251125	11.01	11.01	11.01	11.01	0	11.01
ASPS.US	Altisource Portfolio Solutions S.A	20251125	9.525	9.6409	9.06	9.13	13675	9.13	down	down	correct
ASPU.US	Aspen Group Inc	20251125	0.1134	0.12	0.11	0.115	8176	0.115	up	up	correct
ASRT.US	Assertio Holdings Inc	20251125	0.69	0.72	0.6502	0.7137	40030	10.7055	up	up	correct
ASRV.US	AmeriServ Financial Inc	20251125	3.14	3.24	3.14	3.19	12667	3.161	up	up	correct
ASTC.US	Astrotech Corporation	20251125	2.91	3.04	2.871	3.04	9620	3.04	up	up	correct
ASTE.US	Astec Industries Inc	20251125	42.82	44.38	42.61	44.02	223832	44.02	up	down	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20251125	3.46	3.675	3.46	3.64	1135837	3.64	up	down	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20251125	0.11	0.134	0.11	0.125	62482	0.125	up	down	incorrect
ASTS.US	AST SpaceMobile Inc	20251125	55.235	56	52.32	55.51	10159480	55.51	up	up	correct
ASUR.US	Asure Software Inc	20251125	7.84	8.125	7.84	8.03	75355	8.03	up	down	incorrect
ASYS.US	Amtech Systems Inc	20251125	7.31	7.58	7	7.53	121100	7.53	up	down	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251125	3.86	3.86	3.6	3.76	2914533	3.76	down	up	incorrect
ATEC.US	Alphatec Holdings Inc	20251125	20.74	22	20.64	21.83	2887087	21.83	up	up	correct
ATER.US	Aterian Inc	20251125	0.68	0.72	0.68	0.717	61500	0.717	up	up	correct
ATEX.US	Anterix Inc	20251125	20.01	21.01	20.01	20.5	392705	20.5	up	up	correct
ATHA.US	Athira Pharma Inc	20251125	4.38	4.5585	4.32	4.49	9739	4.49	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20251125	3.66	3.66	3.47	3.509	12518	3.509	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20251125	55.8	58.49	55.655	58.02	57185	58.02	up	down	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251125	24.84	24.84	24.75	24.82	3300	24.4387	down	up	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20251125	24.065	24.15	23.85	23.94	14200	23.0145	down	up	incorrect
ATLO.US	Ames National Corporation	20251125	21.5	21.87	21.435	21.75	29313	21.3643	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20251125	0.0633	0.0633	0.0633	0.0633	0	0.0633
ATNI.US	ATN International Inc	20251125	20.49	21.64	20.17	21.18	56480	20.9318	up	down	incorrect
ATOM.US	Atomera Incorporated	20251125	2.19	2.45	2.13	2.41	519287	2.41	up	down	incorrect
ATOS.US	Atossa Therapeutics Inc	20251125	0.7571	0.7778	0.7516	0.771	15807	11.565	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20251125	14.2	14.71	14.01	14.57	58200	14.57	up	up	correct
ATRC.US	AtriCure Inc	20251125	37.16	38.61	37.16	38.48	463174	38.48	up	up	correct
ATRO.US	Astronics Corporation	20251125	50.69	51.44	49.58	51.07	440300	51.07	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20251125	0.7873	0.7873	0.7647	0.7647	581	0.7647	down	down	correct
ATXS.US	Astria Therapeutics Inc	20251125	12.41	12.46	12.295	12.34	2321159	12.34	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20251125	33.1	34.515	32.89	34.26	1499608	33.9455	up	up	correct
AUDC.US	AudioCodes Ltd	20251125	8.65	8.75	8.59	8.67	277702	8.4321	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20251125	1.24	1.31	1.16	1.24	781174	1.24
AUPH.US	Aurinia Pharmaceuticals Inc	20251125	16.13	16.29	15.79	16.28	1402900	16.28	up	up	correct
AUR.US	Aurora Innovation Inc	20251125	3.9	3.95	3.76	3.92	18130000	3.92	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251125	5.53	6.2	5.53	6.11	429983	6.11	up	up	correct
AUROW.US	Aurora Innovation Inc	20251125	0.26	0.2952	0.2497	0.2605	44729	0.2605	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20251125	1.35	1.49	1.31	1.39	32324279	1.39	up	down	incorrect
AUUD.US	Auddia Inc	20251125	0.9	0.95	0.9	0.949	15500	0.949	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20251125	9.11	9.28	9.035	9.23	635676	9.23	up	down	incorrect
AVAV.US	AeroVironment Inc	20251125	276.99	280	269.68	278.47	674882	278.47	up	down	incorrect
AVDL.US	Avadel Pharmaceuticals plc	20251125	22.88	23	22.88	22.93	722539	22.93	up	up	correct
AVGO.US	Broadcom Inc	20251125	384.93	388.13	371.75	385.03	33507570	384.2947	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20251125	3	3.06	2.96	3.03	403919	3.03	up	up	correct
AVNW.US	Aviat Networks Inc	20251125	21.52	22.511	21.31	21.59	75048	21.59	up	down	incorrect
AVO.US	Mission Produce Inc	20251125	11.5	11.87	11.5	11.77	212764	11.77	up	down	incorrect
AVPT.US	Avepoint Inc	20251125	12.61	13.03	12.534	12.95	1297400	12.95	up	down	incorrect
AVT.US	Avnet Inc	20251125	46.45	47.24	46.39	47.19	611700	46.5902	up	down	incorrect
AVTX.US	Avalo Therapeutics Inc	20251125	18.11	19.29	18	18.99	391184	18.99	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20251125	3.29	3.69	3.18	3.46	4525600	3.46	up	up	correct
AWRE.US	Aware Inc	20251125	2.17	2.19	2.11	2.16	27689	2.16	down	down	correct
AXGN.US	AxoGen Inc	20251125	28.41	28.74	28.1	28.32	641200	28.32	down	down	correct
AXON.US	Axon Enterprise Inc	20251125	523.5	539.8	514.25	528.89	914400	528.89	up	down	incorrect
AXSM.US	Axsome Therapeutics Inc	20251125	152.13	152.94	150	150.36	359500	150.36	down	up	incorrect
AXTI.US	AXT Inc	20251125	9.25	9.4	8.87	9.23	1822406	9.23	down	down	correct
AYTU.US	Aytu Biopharma Inc	20251125	2.06	2.13	2.0414	2.115	10746	2.115	up	up	correct
AZN.US	AstraZeneca PLC	20251125	92.44	93.41	92.2	93.24	2712750	184.5386	up	up	correct
BAC.US	PQ	20251125	17.42	17.43	17.2915	17.41	91864	17.1511	down	down	correct
BAND.US	Bandwidth Inc	20251125	13.96	14.46	13.96	14.38	170207	14.38	up	up	correct
BANF.US	BancFirst Corporation	20251125	111.77	114.93	111.77	113.2	114203	112.6867	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20251125	26.26	26.28	26.1	26.28	1441	25.8332	up	up	correct
BANR.US	Banner Corporation	20251125	62.72	65.13	62.23	64.69	199070	64.1773	up	up	correct
BANX.US	StoneCastle Financial Corp	20251125	21.43	21.54	21.4	21.46	4800	20.2659	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251125	2.371	3.39	2.22	3.23	973006	3.23	up	up	correct
BATRA.US	The Liberty Braves Group	20251125	42.43	42.985	42.43	42.96	53900	42.96	up	up	correct
BATRK.US	The Liberty Braves Group	20251125	38	38.971	38	38.89	283000	38.89	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20251125	5.74	5.97	5.66	5.68	1988900	5.68	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20251125	6.15	6.2787	5.91	6.1	238597	6.1	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20251125	3.99	4.2396	3.8	4.2396	6226	4.2396	up	up	correct
BBIG.US	Vinco Ventures Inc	20251125	0.004	0.004	0.004	0.004	2463	0.004
BBIO.US	BridgeBio Pharma Inc	20251125	70.675	71.65	69.53	70.63	1876700	70.63	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20251125	1.34	1.47	1.34	1.405	40300	1.405	up	up	correct
BBSI.US	Barrett Business Services Inc	20251125	35.17	36.025	35.17	35.48	227881	35.48	up	down	incorrect
BCAB.US	BioAtla Inc	20251125	0.832	0.8571	0.7225	0.8254	1669281	0.8254	down	up	incorrect
BCBP.US	BCB Bancorp Inc	20251125	7.88	8.12	7.88	8.06	82487	7.9832	up	up	correct
BCDA.US	BioCardia Inc	20251125	1.34	1.44	1.34	1.43	74100	1.43	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251125	0.61	0.64	0.61	0.62	17247	0.62	up	up	correct
BCML.US	BayCom Corp	20251125	28.98	30.095	28.98	29.55	10990	29.2642	up	up	correct
BCOR.US	Blucora Inc	20251125	26.39	26.683	26.27	26.683	1000	25.9021	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251125	10.85	10.92	10.85	10.92	1101	10.92	up	up	correct
BCPC.US	Balchem Corporation	20251125	154.54	158.68	154.54	156.77	197988	155.8114	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251125	6.91	7.01	6.705	6.85	5243955	6.85	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20251125	8.63	9.94	8.6	9.65	60403	9.65	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20251125	6.74	6.97	6.71	6.87	310110	6.87	up	up	correct
BDSX.US	Biodesix Inc	20251125	7.31	7.74	7.22	7.74	29026	7.74	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20251125	3.885	3.895	3.67	3.87	877802	3.87	down	down	correct
BEAM.US	Beam Therapeutics Inc	20251125	23.485	25.25	23.33	24.69	3625202	24.69	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20251125	0.62	0.6386	0.56	0.5826	710281	0.5826	down	up	incorrect
BEATW.US	Heartbeam Inc. Warrant	20251125	0.1	0.1	0.0702	0.071	5788	0.071	down	down	correct
BEEM.US	Beam Global	20251125	1.75	1.757	1.65	1.68	246700	1.68	down	up	incorrect
BELFA.US	Bel Fuse Inc	20251125	126.7	127	123.71	126.5	16365	126.4567	down	down	correct
BELFB.US	Bel Fuse Inc	20251125	146.3	151.285	143.81	150.84	163497	150.7853	up	up	correct
BFC.US	Bank First Corporation	20251125	124.35	127.78	120.815	126.33	73142	125.8908	up	up	correct
BFIN.US	BankFinancial Corporation	20251125	11.51	11.95	11.51	11.91	79439	11.91	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20251125	0.8005	0.8005	0.7522	0.79	29443	0.79	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20251125	0.0514	0.0514	0.0514	0.0514	0	0.0514
BFST.US	Business First Bancshares Inc	20251125	25.79	26.58	25.79	26.47	115949	26.3331	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251125	1.34	1.34	1.25	1.34	41517	1.34
BHF.US	Brighthouse Financial Inc	20251125	65.67	65.72	65.52	65.58	1000198	65.58	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20251125	17.14	17.2999	17.0101	17.215	69379	16.4671	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20251125	11.5	11.65	11.41	11.55	51800	11.2556	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20251125	13.11	13.22	13.05	13.21	41100	12.8683	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20251125	16.35	16.59	16.35	16.51	45300	16.0745	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20251125	16.07	16.19	16	16.13	39500	15.703	up	up	correct
BIDU.US	Baidu Inc	20251125	120.39	120.43	117.5	117.88	2530000	117.88	down	down	correct
BIIB.US	Biogen Inc	20251125	177.07	182.97	176.09	181.96	2344500	181.96	up	up	correct
BILI.US	Bilibili Inc	20251125	27.29	27.6	26.96	27.18	2046845	27.18	down	down	correct
BIMI.US	BIMI International Medical Inc	20251125	0.0001	0.0001	0.0001	0.0001	155	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20251125	1.55	1.58	1.51	1.54	245319	1.54	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20251125	4.83	5.28	4.83	5.03	74593	5.03	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20251125	2.755	2.79	2.61	2.77	50515700	2.77	up	up	correct
BIVI.US	BioVie Inc	20251125	1.35	1.3965	1.33	1.35	24854	1.35
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251125	1.38	1.45	1.33	1.38	12625	5.52
BJRI.US	BJ's Restaurants Inc	20251125	35.75	38.38	35.75	38.22	641013	38.22	up	up	correct
BKNG.US	Booking Holdings Inc	20251125	4882.5098	4952.27	4867.0098	4906.2402	335200	4885.7257	up	up	correct
BKR.US	Baker Hughes Company	20251125	49.16	49.56	48.71	49.43	5767200	49.2442	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20251125	15.8332	15.8332	15.8	15.8	913	15.5722	down	up	incorrect
BKYI.US	BIO	20251125	0.8126	0.8343	0.7812	0.7974	364219	0.7974	down	up	incorrect
BL.US	BlackLine Inc	20251125	56.53	57.9	56.3	57.76	755478	57.76	up	down	incorrect
BLBD.US	Blue Bird Corporation	20251125	55.83	55.83	49.23	51.84	1225600	51.84	down	up	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20251125	6.46	6.725	6.288	6.69	91400	6.69	up	down	incorrect
BLDP.US	Ballard Power Systems Inc	20251125	2.69	2.72	2.6	2.69	7709447	2.69
BLFS.US	BioLife Solutions Inc	20251125	26.45	27.05	26.295	26.99	348324	26.99	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20251125	11.02	11.61	11.02	11.46	632763	11.46	up	up	correct
BLIN.US	Bridgeline Digital Inc	20251125	0.9213	0.9971	0.9213	0.9692	34581	0.9692	up	up	correct
BLKB.US	Blackbaud Inc	20251125	54.97	56.62	54.84	56.41	356453	56.41	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20251125	6.45	6.98	6.45	6.9	2891473	6.9	up	down	incorrect
BLNK.US	Blink Charging Co	20251125	1.3	1.3	1.2201	1.27	1622335	1.27	down	up	incorrect
BLRX.US	BioLineRx Ltd	20251125	3.5	3.86	3.38	3.55	83100	3.55	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251125	4.52	4.77	4.42	4.6	682788	4.6	up	up	correct
BMBL.US	Bumble Inc	20251125	3.49	3.73	3.47	3.56	2906069	3.56	up	up	correct
BMEA.US	Biomea Fusion Inc	20251125	1.02	1.04	0.9821	1.03	1052650	1.03	up	up	correct
BMRA.US	Biomerica Inc	20251125	2.31	2.4	2.11	2.39	28335	2.39	up	up	correct
BMRC.US	Bank of Marin Bancorp	20251125	26.48	27.255	26.48	27.02	107325	26.7751	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251125	55.6	56.45	55.35	56.29	2544620	56.29	up	up	correct
BNGO.US	Bionano Genomics Inc	20251125	1.68	1.75	1.65	1.74	241200	1.74	up	up	correct
BNR.US	Burning Rock Biotech Limited	20251125	16.8	19.5	16.8	19.45	92669	19.45	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20251125	13.13	13.43	12.84	12.93	82649	12.93	down	down	correct
BNTX.US	BioNTech SE	20251125	96.7	99.81	96.65	99.71	1212300	99.71	up	up	correct
BOKF.US	BOK Financial Corporation	20251125	109.93	114.0025	109.93	113.34	238458	112.8048	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20251125	4.94	5.14	4.94	5.06	9918	5.06	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251125	1.72	1.94	1.72	1.83	152923	1.83	up	up	correct
BOOM.US	DMC Global Inc	20251125	5.81	6.205	5.78	6.18	220841	6.18	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251125	4.87	4.95	4.5	4.79	297500	4.79	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20251125	17.595	17.75	17.16	17.4	10627	17.3161	down	down	correct
BOXL.US	Boxlight Corporation	20251125	0.83	0.8699	0.8201	0.8592	12758	5.1552	up	up	correct
BPOP.US	Popular Inc	20251125	113.25	115.4	113.25	114.75	668681	114.0151	up	up	correct
BPRN.US	The Bank of Princeton	20251125	33.52	34	33.52	33.73	6685	33.418	up	up	correct
BPTH.US	Bio	20251125	0.09	0.09	0.07	0.07	13100	0.07	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251125	15.52	15.58	15.47	15.48	5800	14.7213	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20251125	13.6	13.6	13.42	13.59	17200	12.9006	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20251125	14.68	14.7	14.4	14.472	71000	13.7194	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20251125	14.81	15.04	14.81	14.925	21400	14.1759	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251125	2.1	2.18	2.1	2.18	21251	2.18	up	down	incorrect
BRID.US	Bridgford Foods Corporation	20251125	7.7	7.7	7.46	7.58	2000	7.58	down	down	correct
BRKR.US	Bruker Corporation	20251125	47.43	49.72	47.325	49.33	3009353	49.2786	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251125	1.729	1.82	1.6706	1.76	61357	1.76	up	down	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251125	1.06	1.1115	1.04	1.11	14558	1.11	up	up	correct
BRY.US	Berry Corporation	20251125	3.23	3.31	3.23	3.28	760836	3.28	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20251125	27.53	28.59	27.45	28.32	792300	28.32	up	down	incorrect
BSBK.US	Bogota Financial Corp	20251125	8.31	8.585	8.31	8.585	8653	8.585	up	down	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20251125	15.235	15.7	15.11	15.7	20261	15.5062	up	down	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20251125	0.004	0.005	0.004	0.004	8460600	0.004
BSRR.US	Sierra Bancorp	20251125	30.39	31.28	30.39	31	30381	30.7872	up	up	correct
BSVN.US	Bank7 Corp	20251125	42.72	42.72	42.06	42.07	6049	41.8108	down	down	correct
BSY.US	Bentley Systems Incorporated	20251125	41.28	41.74	40.95	41.24	1703300	41.1723	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20251125	1.93	1.96	1.875	1.91	572291	1.91	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20251125	1.48	1.52	1.425	1.47	27270	1.47	down	down	correct
BTBT.US	Bit Digital Inc	20251125	2.22	2.26	2.101	2.26	43368000	2.26	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20251125	3.06	3.1	2.9325	3.07	986884	3.07	up	down	incorrect
BTCY.US	Biotricity Inc. Common Stock	20251125	0.4505	0.52	0.4505	0.51	15236	0.51	up	down	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251125	6.5	6.62	6.46	6.61	867600	6.4544	up	up	correct
BUSE.US	First Busey Corporation	20251125	23.37	24.07	23.37	23.97	359190	23.7276	up	down	incorrect
BVS.US	Bioventus Inc	20251125	7.45	7.8	7.38	7.79	285775	7.79	up	down	incorrect
BWAY.US	BrainsWay Ltd	20251125	14.98	15.6	14.6	15.4	76600	7.7	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20251125	16.99	17.6099	16.99	17.53	136695	17.53	up	up	correct
BWEN.US	Broadwind Inc	20251125	2.53	2.88	2.5	2.82	334536	2.82	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20251125	44.62	46.11	44.62	45.7	73610	45.5168	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20251125	34.44	34.95	34.05	34.88	85935	34.88	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251125	14.46	14.5	14.31	14.38	26500	14.38	down	down	correct
BYFC.US	Broadway Financial Corporation	20251125	5.96	6.0652	5.96	6.0652	1671	6.0652	up	up	correct
BYND.US	Beyond Meat Inc	20251125	0.8682	0.884	0.825	0.8571	53104832	0.8571	down	down	correct
BYRN.US	Byrna Technologies Inc	20251125	17.29	17.7389	16.99	17.51	235978	17.51	up	up	correct
BYSI.US	BeyondSpring Inc	20251125	1.83	1.98	1.83	1.98	18012	1.98	up	up	correct
BZ.US	Kanzhun Ltd ADR	20251125	20.98	21.83	20.955	21.75	3786571	21.75	up	up	correct
BZUN.US	Baozun Inc	20251125	2.92	3.04	2.66	2.75	465577	2.75	down	down	correct
CAAS.US	China Automotive Systems Inc	20251125	4.05	4.12	4.03	4.06	18212	4.06	up	up	correct
CABA.US	Cabaletta Bio Inc	20251125	2.235	2.28	2.115	2.2	1961126	2.2	down	down	correct
CAC.US	Camden National Corporation	20251125	40.33	41.595	39.86	41.55	71387	41.1616	up	up	correct
CACC.US	Credit Acceptance Corporation	20251125	440.22	451.4	440	448.23	82905	448.23	up	up	correct
CADCX.US	CADCX	20251125	24.81	24.81	24.81	24.81	0	24.3532
CADE.US	PA	20251125	21.45	21.5999	21.3501	21.5	5486	21.1543	up	up	correct
CADEX.US	CADEX	20251125	24.93	24.93	24.93	24.93	0	24.2622
CADFX.US	CION Ares Diversified Credit Fund W	20251125	25.2	25.2	25.2	25.2	0	24.6935
CADL.US	Candel Therapeutics Inc. Common Stock	20251125	4.57	4.57	4.35	4.47	652818	4.47	down	down	correct
CADSX.US	CADSX	20251125	25.05	25.05	25.05	25.05	0	24.5663
CADUX.US	CADUX	20251125	25.17	25.17	25.17	25.17	0	24.6337
CADWX.US	CADWX	20251125	25.01	25.01	25.01	25.01	0	24.5065
CAKE.US	The Cheesecake Factory Incorporated	20251125	45.06	47.2	45	47	1993800	46.7781	up	up	correct
CALA.US	Calithera Biosciences Inc	20251125	0.001	0.001	0.001	0.001	1318	0.001
CALM.US	Cal	20251125	85.36	86.32	83.79	83.85	844010	83.1279	down	down	correct
CAMP.US	CalAmp Corp	20251125	3.42	3.6	3.28	3.38	65400	3.38	down	down	correct
CAMT.US	Camtek Ltd	20251125	99.2	103.67	98.975	103.35	443805	103.35	up	up	correct
CAN.US	Canaan Inc	20251125	0.945	0.945	0.892	0.913	27286300	0.913	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20251125	4.45	4.84	4.3	4.6	3494205	4.6	up	up	correct
CAR.US	Avis Budget Group Inc	20251125	132.27	135.44	129.48	134.06	362700	134.06	up	up	correct
CARE.US	Carter Bankshares Inc	20251125	17.93	18.805	17.93	18.28	116926	18.28	up	up	correct
CARG.US	CarGurus Inc	20251125	35.62	36.345	35.325	36.02	788580	36.02	up	up	correct
CARV.US	Carver Bancorp Inc	20251125	1.59	1.669	1.53	1.55	47947	1.55	down	down	correct
CASH.US	Meta Financial Group Inc	20251125	70	71.95	70	71.48	181739	71.4311	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20251125	1.18	1.18	1.095	1.13	24318	1.13	down	down	correct
CASS.US	Cass Information Systems Inc	20251125	41.57	42.23	40.5	42	120073	41.3921	up	up	correct
CASY.US	Casey's General Stores Inc	20251125	544.48	566.03	542	565.435	319889	564.9078	up	up	correct
CATY.US	Cathay General Bancorp	20251125	48.01	49.74	47.07	49.25	444600	48.5509	up	down	incorrect
CBAN.US	Colony Bankcorp Inc	20251125	16.92	17.195	16.85	17.12	66512	17.021	up	down	incorrect
CBAT.US	CBAK Energy Technology Inc	20251125	0.9	0.9	0.88	0.8931	67275	0.8931	down	down	correct
CBFV.US	CB Financial Services Inc	20251125	34.32	35.365	34.32	35.11	6367	34.8457	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20251125	14.14	14.6912	13.67	14	24021	14	down	down	correct
CBNK.US	Capital Bancorp Inc	20251125	27.6	28.21	27.6	28.08	37578	27.9773	up	down	incorrect
CBOE.US	Cboe Global Markets Inc	20251125	256.44	257.73	252.48	257.32	598000	255.9702	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251125	26.58	28.79	26.58	28.16	1838711	27.9682	up	up	correct
CBSH.US	Commerce Bancshares Inc	20251125	53.87	54.4	53.84	53.93	1651125	50.8299	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20251125	13.94	14.195	13.8	14.17	158400	13.7613	up	up	correct
CCB.US	Coastal Financial Corporation	20251125	105.67	110.06	105.67	108.52	159053	108.52	up	up	correct
CCBG.US	Capital City Bank Group Inc	20251125	40.96	42.47	40.85	42.29	53416	42.0277	up	up	correct
CCCC.US	C4 Therapeutics Inc	20251125	2.47	2.495	2.42	2.48	873100	2.48	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20251125	20.83	20.85	20.532	20.72	91500	20.1731	down	up	incorrect
CCEL.US	Cryo	20251125	4.1	4.446	4.0397	4.446	2631	4.446	up	down	incorrect
CCEP.US	Coca	20251125	90.12	91.5	90.12	91.26	1139708	91.26	up	up	correct
CCLFX.US	CCLFX	20251125	10.63	10.63	10.63	10.63	0	10.3498
CCNE.US	CNB Financial Corporation	20251125	25.4	26.05	25.395	26	122503	25.6552	up	up	correct
CCNEP.US	CNB Financial Corporation	20251125	24.55	24.55	24.47	24.47	500	24.0396	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20251125	17.08	18	16.78	17.89	1617500	17.8743	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20251125	10.89	11.06	10.82	10.88	186423	10.88	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251125	21.31	21.84	21.19	21.62	148977	21.62	up	up	correct
CD.US	Chindata Group Holdings Limited	20251125	10.33	10.333	8.08	9.72	268600	9.72	down	down	correct
CDLX.US	Cardlytics Inc	20251125	1.22	1.2399	1.15	1.2	745236	1.2	down	down	correct
CDNA.US	CareDx Inc	20251125	18.12	18.25	17.7142	17.9	777413	17.9	down	down	correct
CDNS.US	Cadence Design Systems Inc	20251125	300.745	305.75	298.17	303.66	1976186	303.66	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20251125	220.04	220.22	219.5	219.65	726881	219.65	down	down	correct
CDW.US	CDW Corporation	20251125	143.87	144.97	142.3	143.23	1164000	142.5112	down	down	correct
CDXS.US	Codexis Inc	20251125	1.6	1.7	1.57	1.68	660682	1.68	up	up	correct
CDZI.US	Cadiz Inc	20251125	5.56	5.65	5.41	5.49	1453879	5.49	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251125	19.6	19.778	19.547	19.6	4500	19.0494
CEDAX.US	CEDAX	20251125	21.64	21.64	21.64	21.64	0	20.8494
CEDTX.US	CEDTX	20251125	21.49	21.49	21.49	21.49	0	20.7282
CELC.US	Celcuity Inc	20251125	101.41	103.06	97.7	99.08	930744	99.08	down	down	correct
CELH.US	Celsius Holdings Inc	20251125	37.92	40.66	37.84	40.4	8352100	40.4	up	up	correct
CELU.US	Celularity Inc	20251125	1.94	2.29	1.94	1.97	184504	1.97	up	up	correct
CELUW.US	Celularity Inc	20251125	0.0274	0.0274	0.0273	0.0273	450	0.0273	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251125	0.095	0.095	0.09	0.09	1201	0.09	down	down	correct
CENT.US	Central Garden & Pet Company	20251125	32.89	35.93	32.89	34.15	259376	34.15	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20251125	30.54	32.515	30.07	30.93	794097	30.93	up	down	incorrect
CENX.US	Century Aluminum Company	20251125	27.95	28.79	27.8	28.48	1318607	28.48	up	up	correct
CERS.US	Cerus Corporation	20251125	1.7	1.78	1.67	1.77	2052000	1.77	up	down	incorrect
CERT.US	Certara Inc	20251125	8.81	9.19	8.67	9.12	1796812	9.12	up	up	correct
CETX.US	Cemtrex Inc	20251125	3.23	3.23	2.9	2.95	95700	2.95	down	down	correct
CEVA.US	CEVA Inc	20251125	19.65	20.315	19.355	20.24	550595	20.24	up	up	correct
CFBK.US	CF Bankshares Inc	20251125	24	24.22	23.83	23.99	65700	23.9101	down	down	correct
CFFI.US	C&F Financial Corporation	20251125	69.94	69.94	68.22	69.72	7622	69.2833	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20251125	6.5	6.695	6.48	6.65	1157539	6.5371	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20251125	21	21.915	20.89	21.83	5091100	21.83	up	down	incorrect
CG.US	The Carlyle Group Inc	20251125	52.14	52.905	51.32	52.64	2104910	52.3016	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251125	17.51	17.6	17.51	17.585	18400	17.2961	up	up	correct
CGBD.US	TCG BDC Inc	20251125	12.28	12.525	12.2	12.43	760143	12.0388	up	up	correct
CGC.US	Canopy Growth Corporation	20251125	1.15	1.2	1.12	1.19	18307600	1.19	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251125	22.42	22.42	22.42	22.42	0	22.0295
CGEM.US	Cullinan Oncology Inc	20251125	12.98	12.98	11.22	11.79	2696732	11.79	down	down	correct
CGEN.US	Compugen Ltd	20251125	1.59	1.62	1.54	1.59	197779	1.59
CGNT.US	Cognyte Software Ltd	20251125	8.13	8.28	8.06	8.26	193187	8.26	up	up	correct
CGNX.US	Cognex Corporation	20251125	37.14	38.05	36.93	37.76	1602800	37.7041	up	up	correct
CGO.US	Calamos Global Total Return Fund	20251125	11.05	11.1	10.96	11.09	18100	10.8666	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20251125	1.54	1.5434	1.45	1.46	713950	1.46	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20251125	13.69	13.79	13.3623	13.65	34665	13.65	down	down	correct
CHCO.US	City Holding Company	20251125	121.41	123.66	121.41	122.64	83152	121.7721	up	up	correct
CHDN.US	Churchill Downs Incorporated	20251125	106.48	108.2	106.435	107.69	663908	107.2736	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20251125	59.56	62.975	59.56	62.14	624465	62.14	up	up	correct
CHEK.US	Check	20251125	1.6	1.62	1.5	1.58	118841	1.58	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20251125	10.55	10.7	10.5	10.64	180400	10.3674	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20251125	183.83	187.7	183.83	185.9	569032	185.9	up	up	correct
CHMG.US	Chemung Financial Corporation	20251125	51.55	52.525	51.4188	51.97	8189	51.6784	up	up	correct
CHNR.US	China Natural Resources Inc	20251125	3.32	3.68	3.32	3.58	14696	3.58	up	up	correct
CHRS.US	Coherus BioSciences Inc	20251125	1.29	1.31	1.24	1.28	566544	1.28	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20251125	154.6	158.11	154.6	157.35	1562700	156.1885	up	up	correct
CHSCL.US	CHS Inc	20251125	25.55	25.55	25.46	25.49	38480	25.0265	down	down	correct
CHSCM.US	CHS Inc	20251125	25	25.0304	24.95	24.95	15760	24.5293	down	down	correct
CHSCN.US	CHS Inc	20251125	25.11	25.1837	25.1	25.13	20374	24.689	up	up	correct
CHSCO.US	CHS Inc	20251125	26.31	26.5135	26.28	26.29	7161	25.8017	down	down	correct
CHSCP.US	CHS Inc	20251125	27.76	27.76	27.6	27.6178	9849	27.1302	down	down	correct
CHTR.US	Charter Communications Inc	20251125	199.08	204.69	198.64	200.76	1378200	200.76	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20251125	7.15	7.23	7.14	7.22	169300	7.0798	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20251125	11.15	11.29	11.03	11.29	136900	11.0038	up	up	correct
CIFR.US	Cipher Mining Inc	20251125	16.2	17.68	15.92	17.52	37852664	17.52	up	down	incorrect
CIFRW.US	Cipher Mining Inc	20251125	6.65	7.7	6.42	7.4201	244653	7.402	up	down	incorrect
CIGI.US	Colliers International Group Inc	20251125	140.965	142.92	140.575	141.55	161621	141.4082	up	down	incorrect
CINF.US	Cincinnati Financial Corporation	20251125	168.2	169.23	167.88	168.38	374600	167.5043	up	up	correct
CIVB.US	Civista Bancshares Inc	20251125	22.45	23.055	22.45	22.85	110393	22.6846	up	up	correct
CIZN.US	Citizens Holding Company	20251125	7	7	7	7	0	7
CLAR.US	Clarus Corporation	20251125	3.41	3.55	3.38	3.54	78857	3.54	up	up	correct
CLBK.US	Columbia Financial Inc	20251125	15.82	16.2	15.21	16.06	125470	16.06	up	up	correct
CLBT.US	Cellebrite DI	20251125	16.8	16.95	16.655	16.8	1261800	16.8
CLDX.US	Celldex Therapeutics Inc	20251125	26.36	26.59	25.71	26.44	408500	26.44	up	down	incorrect
CLFD.US	Clearfield Inc	20251125	25.55	31.25	24.58	28.03	424597	28.03	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251125	2.08	2.24	2.08	2.24	27851	2.24	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20251125	0.77	0.7772	0.6815	0.7536	200225	0.7536	down	down	correct
CLLS.US	Cellectis S.A	20251125	5.17	5.3	5	5.24	135775	5.24	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251125	18.58	19.09	18.375	19.04	493604	19.04	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20251125	2.14	2.1448	2.08	2.13	975968	2.13	down	down	correct
CLNN.US	Clene Inc	20251125	9.09	9.57	8.9	9.45	44920	9.45	up	up	correct
CLNNW.US	Clene Inc	20251125	0.007	0.007	0.007	0.007	7693	0.007
CLOV.US	Clover Health Investments Corp	20251125	2.38	2.43	2.36	2.42	4162347	2.42	up	up	correct
CLPS.US	CLPS Incorporation	20251125	0.96	0.96	0.898	0.898	5687	0.898	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20251125	14.35	14.73	14.1	14.6	408786	14.6	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20251125	2.88	3.115	2.88	3.07	29981	3.07	up	down	incorrect
CLRO.US	ClearOne Inc	20251125	4.47	4.92	4.47	4.61	2004	4.61	up	up	correct
CLSD.US	Clearside Biomedical Inc	20251125	0.7716	0.78	0.59	0.6	163399	0.6	down	down	correct
CLSK.US	CleanSpark Inc	20251125	11.03	11.92	10.791	11.82	45696200	11.82	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251125	15.0329	15.04	15.0205	15.04	2427	15.04	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20251125	0.0003	0.0003	0.0003	0.0003	0	0.0003
CLWT.US	Euro Tech Holdings Company Limited	20251125	1.05	1.105	1.02	1.07	52088	1.07	up	up	correct
CMBM.US	Cambium Networks Corporation	20251125	2.27	2.27	1.95	1.97	1763665	1.97	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20251125	15.49	16.38	15.49	16.2	272776	16.1465	up	up	correct
CMCSA.US	Comcast Corporation	20251125	26.5394	27.076	26.5094	26.6693	30445619	24.705	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20251125	2.96	3.39	2.56	2.87	533800	2.87	down	down	correct
CME.US	CME Group Inc	20251125	273.005	277.64	273.005	276.98	1514527	275.709	up	up	correct
CMLS.US	Cumulus Media Inc	20251125	0.1195	0.1195	0.0992	0.0992	17833	0.0992	down	up	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20251125	2.4	2.527	2.39	2.42	36900	2.42	up	down	incorrect
CMPR.US	Cimpress plc	20251125	69.74	70.955	68.735	70.39	217856	70.39	up	down	incorrect
CMPS.US	COMPASS Pathways plc	20251125	5.16	5.28	5.08	5.2	971479	5.2	up	down	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20251125	4.99	5.03	4.73	5.01	2718455	5.01	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20251125	3	3.15	2.84	3.07	107815	3.07	up	up	correct
CNDT.US	Conduent Incorporated	20251125	1.82	1.91	1.81	1.9	1267460	1.9	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20251125	1.33	1.5	1.32	1.49	12000	1.49	up	up	correct
CNEY.US	CN Energy Group. Inc	20251125	1.57	1.59	1.51	1.52	246217	1.52	down	up	incorrect
CNOB.US	ConnectOne Bancorp Inc	20251125	24.65	25.56	24.2	25.47	306700	25.3033	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20251125	24	24.15	24	24.15	1800	23.8307	up	up	correct
CNRLX.US	CNRLX	20251125	17.11	17.11	17.11	17.11	0	16.4286
CNROX.US	CNROX	20251125	5.99	5.99	5.99	5.99	0	5.3498
CNSP.US	CNS Pharmaceuticals Inc	20251125	6.95	7.04	6.76	6.76	5100	6.76	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251125	29.5	29.895	28.86	28.96	2061000	28.96	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20251125	2.85	2.99	2.73	2.78	123539	2.78	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251125	1.14	1.16	1.07	1.12	377952	1.12	down	down	correct
CNTY.US	Century Casinos Inc	20251125	1.47	1.55	1.45	1.49	108216	1.49	up	down	incorrect
CNXC.US	Concentrix Corporation	20251125	35.71	36.575	35.5	35.74	984500	35.4068	up	up	correct
CNXN.US	PC Connection Inc	20251125	57.52	60.095	57.51	58.43	74731	58.2469	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20251125	51.16	53.1	51	53.03	1940300	53.03	up	up	correct
COCP.US	Cocrystal Pharma Inc	20251125	0.94	0.9621	0.9256	0.9417	81466	0.9417	up	up	correct
CODA.US	Coda Octopus Group Inc	20251125	8.64	8.815	8.3042	8.67	87683	8.67	up	up	correct
CODX.US	Co	20251125	0.3362	0.34	0.3219	0.325	26042	9.75	down	down	correct
COF.US	PN	20251125	16.4	16.49	16.28	16.43	24880	16.1713	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20251125	29.92	30.95	29.92	30.74	343840	30.4605	up	up	correct
COGT.US	Cogent Biosciences Inc	20251125	38.49	39.86	37.73	39.72	3110478	39.72	up	up	correct
COHR.US	Coherent Inc	20251125	146.2	149.09	142.46	148.85	6559700	148.85	up	up	correct
COHU.US	Cohu Inc	20251125	22.8	23.785	22.58	23.63	418537	23.63	up	up	correct
COIN.US	Coinbase Global Inc	20251125	247.755	254.37	240.74	254.12	8525315	254.12	up	up	correct
COKE.US	Coca	20251125	162.25	165.8799	160.83	162.34	623847	162.0693	up	up	correct
COLB.US	Columbia Banking System Inc	20251125	27.71	28.77	27.69	28.42	2510000	27.7098	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20251125	46.02	46.5	45.5	45.6	1690214	45.6	down	down	correct
COLM.US	Columbia Sportswear Company	20251125	52.74	54.64	52.665	54.22	609958	54.22	up	up	correct
COMM.US	CommScope Holding Company Inc	20251125	18.92	19.43	18.595	19.39	7319402	19.39	up	up	correct
COMS.US	COMSovereign Holding Corp	20251125	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	20251125	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20251125	20.9	23.192	20.75	23.192	6800	23.1121	up	down	incorrect
CORT.US	Corcept Therapeutics Incorporated	20251125	78.59	81.4099	78.395	80.28	545143	80.28	up	up	correct
COST.US	Costco Wholesale Corporation	20251125	886.66	895.72	885.13	894.33	2534700	893.1099	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20251125	15.1753	15.25	15.1753	15.25	977	15.1794	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20251125	2.07	2.22	2.06	2.11	18812	2.11	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251125	0.448	0.475	0.43	0.445	73300	0.445	down	down	correct
CPRDX.US	CPRDX	20251125	11.45	11.45	11.45	11.45	0	11.1905
CPREX.US	CPREX	20251125	11.45	11.45	11.45	11.45	0	11.1837
CPRSX.US	CPRSX	20251125	11.44	11.44	11.44	11.44	0	11.2032
CPRT.US	Copart Inc	20251125	39.17	39.59	38.81	39.06	11838800	39.06	down	down	correct
CPRTX.US	CPRTX	20251125	11.43	11.43	11.43	11.43	0	11.1924
CPRX.US	Catalyst Pharmaceuticals Inc	20251125	23.67	23.92	23.53	23.59	1818490	23.59	down	down	correct
CPSH.US	CPS Technologies Corporation	20251125	3.3	3.375	3.245	3.3	51006	3.3
CPSS.US	Consumer Portfolio Services Inc	20251125	8.34	8.51	8.34	8.38	16570	8.38	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251125	14.95	15.09	14.93	14.95	49200	14.5311
CRAI.US	CRA International Inc	20251125	173.29	178.74	173.29	177.44	70801	177.44	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251125	11.56	11.69	11.06	11.37	223331	11.37	down	up	incorrect
CRBU.US	Caribou Biosciences Inc	20251125	1.87	1.89	1.76	1.87	1074645	1.87
CRCT.US	Cricut Inc	20251125	4.74	4.86	4.74	4.84	380736	4.7424	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20251125	2.1	2.12	2.07	2.11	464200	2.11	up	down	incorrect
CRDFX.US	CRDFX	20251125	22.43	22.43	22.43	22.43	0	21.8188
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251125	22.42	22.42	22.42	22.42	0	21.9742
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251125	1	1.035	0.9901	1.03	277874	1.03	up	up	correct
CRDLX.US	CRDLX	20251125	22.42	22.42	22.42	22.42	0	22.0027
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251125	22.43	22.43	22.43	22.43	0	21.9978
CREDX.US	CREDX	20251125	8.24	8.24	8.24	8.24	0	7.994
CREG.US	China Recycling Energy Corporation	20251125	1.28	1.31	1.23	1.24	59742	1.24	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251125	0.85	0.9996	0.79	0.9996	12258	0.9996	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251125	11.69	11.69	11.12	11.37	425478	10.5154	down	down	correct
CREX.US	Creative Realities Inc	20251125	3.1237	3.1237	3	3.03	30534	3.03	down	down	correct
CRIS.US	Curis Inc	20251125	1.14	1.1999	1.08	1.13	64671	1.13	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20251125	0.111	0.111	0.111	0.111	1500	0.111
CRMD.US	CorMedix Inc	20251125	9.72	9.75	9.2	9.4	3214494	9.4	down	down	correct
CRMT.US	America's Car	20251125	21.26	23.65	21.26	23.52	193968	23.52	up	up	correct
CRNC.US	Cerence Inc	20251125	10.72	10.74	10.09	10.26	1524300	10.26	down	down	correct
CRNT.US	Ceragon Networks Ltd	20251125	1.98	2.015	1.95	2	424951	2	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251125	43.7	45.04	43.07	44.71	1162770	44.71	up	up	correct
CRON.US	Cronos Group Inc	20251125	2.43	2.48	2.425	2.46	1211250	2.46	up	down	incorrect
CROX.US	Crocs Inc	20251125	81.01	84.01	80.7725	83.07	1334873	83.07	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20251125	50.89	53.8899	49.96	53.57	2359109	53.57	up	down	incorrect
CRSR.US	Corsair Gaming Inc	20251125	6.09	6.165	5.922	6.15	1191626	6.15	up	down	incorrect
CRTD.US	Creatd Inc	20251125	0.35	0.413	0.35	0.413	70	8.26	up	down	incorrect
CRTO.US	Criteo S.A	20251125	19.61	20.18	19.58	19.85	600321	19.85	up	up	correct
CRUS.US	Cirrus Logic Inc	20251125	116.98	118.83	116	118.56	350572	118.56	up	up	correct
CRVL.US	CorVel Corporation	20251125	74.4	76.425	74.145	74.33	205316	74.33	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251125	8.56	8.92	8.49	8.87	725958	8.87	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20251125	503.7	513.71	493.01	512.34	1652200	512.34	up	up	correct
CRWS.US	Crown Crafts Inc	20251125	2.74	2.7715	2.68	2.75	114911	2.6723	up	up	correct
CSBR.US	Champions Oncology Inc	20251125	6.62	6.62	6.5	6.5	4230	6.5	down	down	correct
CSCO.US	Cisco Systems Inc	20251125	76.49	77.06	76.08	76.32	18818800	75.9138	down	down	correct
CSGP.US	CoStar Group Inc	20251125	67.98	69.355	67.155	69.2	3746797	69.2	up	up	correct
CSGS.US	CSG Systems International Inc	20251125	77.85	78.29	77.85	78.22	1559049	77.895	up	up	correct
CSIQ.US	Canadian Solar Inc	20251125	24.35	25.16	23.42	25.02	2960838	25.02	up	up	correct
CSPI.US	CSP Inc	20251125	11.05	11.65	11.05	11.59	12400	11.5241	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20251125	18.35	18.65	18.27	18.61	199869	18.2746	up	up	correct
CSTE.US	Caesarstone Ltd	20251125	0.93	1.3	0.93	1.16	3606781	1.16	up	up	correct
CSTL.US	Castle Biosciences Inc	20251125	38.61	40.23	38.17	39.93	560410	39.93	up	up	correct
CSWC.US	Capital Southwest Corporation	20251125	21.11	21.47	21.05	21.45	588248	20.8547	up	up	correct
CSX.US	CSX Corporation	20251125	34.45	34.99	34.33	34.9	12472600	34.6573	up	down	incorrect
CTAS.US	Cintas Corporation	20251125	182.14	184.44	181.79	183.67	2282800	183.2485	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20251125	55.26	56.41	54.95	56.12	55455	55.6253	up	up	correct
CTHR.US	Charles & Colvard Ltd	20251125	0.101	0.101	0.101	0.101	388	0.101
CTKB.US	Cytek Biosciences Inc. Common Stock	20251125	5.94	5.94	5.69	5.82	1070197	5.82	down	up	incorrect
CTLP.US	Cantaloupe Inc	20251125	10.6	10.745	10.595	10.72	749749	10.72	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20251125	3.95	4.16	3.93	4.15	1654521	4.15	up	down	incorrect
CTRE.US	CareTrust REIT Inc	20251125	36.53	37.48	36.53	37.1	1949865	36.7635	up	down	incorrect
CTRM.US	Castor Maritime Inc	20251125	1.92	1.97	1.92	1.96	18574	1.96	up	down	incorrect
CTRN.US	Citi Trends Inc	20251125	44.17	45.63	43.28	45.17	96353	45.17	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20251125	75.23	76.665	75.21	76.45	5440098	76.0629	up	up	correct
CTSO.US	Cytosorbents Corporation	20251125	0.83	0.8499	0.7815	0.8368	93917	0.8368	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20251125	1.175	1.24	1.13	1.22	778317	1.22	up	up	correct
CUE.US	Cue Biopharma Inc	20251125	0.5863	0.6138	0.5801	0.6089	123325	0.6089	up	up	correct
CUEN.US	Cuentas Inc	20251125	0.0035	0.0035	0.0035	0.0035	0	0.0035
CURI.US	CuriosityStream Inc	20251125	4.7	4.735	4.54	4.71	755800	4.5206	up	up	correct
CVAC.US	CureVac N.V	20251125	5.11	5.29	5.07	5.28	1922563	5.28	up	down	incorrect
CVBF.US	CVB Financial Corp	20251125	19.75	20.455	19.395	20.22	1417033	20.0135	up	up	correct
CVCO.US	Cavco Industries Inc	20251125	573.39	604.91	573.39	596.76	124264	596.76	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20251125	1.61	1.7	1.6	1.68	187327	1.68	up	up	correct
CVGW.US	Calavo Growers Inc	20251125	18.59	18.91	18.5	18.81	256505	18.6404	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20251125	19.31	19.92	19.3	19.75	119497	19.6383	up	down	incorrect
CVLT.US	Commvault Systems Inc	20251125	120.73	124.73	119.625	123.96	824534	123.96	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20251125	9.88	10.28	9.81	9.99	162534	9.99	up	down	incorrect
CVV.US	CVD Equipment Corporation	20251125	3.21	3.3169	3.1301	3.29	11452	3.29	up	down	incorrect
CWBC.US	Community West Bancshares	20251125	22.33	23.22	22.33	22.76	123000	22.6523	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20251125	34.29	34.7599	34.16	34.34	72071	34.2038	up	up	correct
CWST.US	Casella Waste Systems Inc	20251125	95.11	97.52	94.97	96.91	453316	96.91	up	up	correct
CXDO.US	Crexendo Inc	20251125	6.42	7.1837	6.42	6.96	951985	6.96	up	up	correct
CYBR.US	CyberArk Software Ltd	20251125	441.08	448.56	436.71	447.45	226317	447.45	up	down	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20251125	1.49	1.56	1.44	1.47	52800	1.47	down	down	correct
CYPS.US	Cyclo3pss Corporation	20251125	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20251125	9.51	9.7	9.45	9.69	708000	9.69	up	up	correct
CYTK.US	Cytokinetics Incorporated	20251125	66.86	67.72	66	67.55	2112900	67.55	up	up	correct
CZNC.US	Citizens & Northern Corporation	20251125	19.97	20.29	19.97	20.1	55762	19.8527	up	up	correct
CZR.US	Caesars Entertainment Inc	20251125	20.89	22.275	20.845	22.01	12637000	22.01	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20251125	16.9	17.42	16.86	17.2	42070	17.1055	up	up	correct
DAKT.US	Daktronics Inc	20251125	18.66	19.08	18.51	19.05	265324	19.05	up	up	correct
DARE.US	Daré Bioscience Inc	20251125	1.79	1.83	1.74	1.77	33557	1.77	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251125	9.08	9.765	8.91	9.43	2819335	9.43	up	up	correct
DBGI.US	Digital Brands Group Inc	20251125	6.71	7	6.71	6.79	21400	6.79	up	down	incorrect
DBVT.US	DBV Technologies S.A	20251125	13.46	13.75	12.7001	12.96	418640	12.96	down	down	correct
DBX.US	Dropbox Inc	20251125	29.73	30.265	29.71	29.84	1952254	29.84	up	up	correct
DCBO.US	Docebo Inc	20251125	21.01	21.37	20.93	21.26	119041	21.26	up	up	correct
DCGO.US	DocGo Inc	20251125	1.02	1.03	0.9862	1.015	389051	1.015	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20251125	27.67	29.06	27.6	28.59	303800	28.3604	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20251125	18.9	18.961	18.752	18.93	3600	18.5936	up	up	correct
DCTH.US	Delcath Systems Inc	20251125	9.2	9.36	9.03	9.23	673900	9.23	up	up	correct
DDOG.US	Datadog Inc	20251125	157.82	160.59	155.8846	158.99	3318951	158.99	up	up	correct
DENN.US	Denny's Corporation	20251125	6.14	6.2	6.14	6.19	1642299	6.19	up	up	correct
DFH.US	Dream Finders Homes Inc	20251125	19.12	19.7834	18.8801	19.47	445823	19.47	up	down	incorrect
DGICA.US	Donegal Group Inc	20251125	20.01	20.38	19.88	20.1	127784	19.9063	up	up	correct
DGICB.US	Donegal Group Inc	20251125	16.498	16.89	16.498	16.5	4041	16.3379	up	up	correct
DGII.US	Digi International Inc	20251125	40.83	42.15	40.53	41.84	246613	41.84	up	up	correct
DGLY.US	Digital Ally Inc	20251125	1.41	1.73	1.36	1.66	4509540	4.98	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251125	2.7	2.84	2.6	2.8	440559	2.8	up	up	correct
DHC.US	Diversified Healthcare Trust	20251125	4.66	4.76	4.63	4.74	1002378	4.7316	up	up	correct
DHCNI.US	DHCNI	20251125	17.29	17.29	17.25	17.29	5800	16.937
DHCNL.US	Diversified Healthcare Trust	20251125	17.605	17.855	17.2801	17.855	1531	17.4794	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20251125	117.37	117.875	115.61	116.78	21644	116.78	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251125	5.08	5.515	5	5.37	590274	5.37	up	up	correct
DIOD.US	Diodes Incorporated	20251125	44.55	46.17	44.55	45.19	604000	45.19	up	up	correct
DJCO.US	Daily Journal Corporation	20251125	445.58	472.76	444.705	468.74	53138	468.74	up	up	correct
DKNG.US	DraftKings Inc	20251125	29.36	32.175	29.29	31.67	22283300	31.67	up	up	correct
DLHC.US	DLH Holdings Corp	20251125	6.27	6.88	6.1329	6.57	79733	6.57	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20251125	12.94	13.09	12.74	12.93	1708642	12.93	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20251125	1.63	1.7	1.61	1.62	44290	1.62	down	down	correct
DLTH.US	Duluth Holdings Inc	20251125	3.13	3.33	3.05	3.05	96502	3.05	down	up	incorrect
DLTR.US	Dollar Tree Inc	20251125	101	106.035	100.605	105.66	2613758	105.66	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20251125	8.1	9.2	7.975	9.03	965348	9.03	up	up	correct
DMLP.US	Dorchester Minerals L.P	20251125	22.25	22.425	21.18	21.9	473874	21.2484	down	down	correct
DMRC.US	Digimarc Corporation	20251125	7.16	7.85	7.06	7.84	153369	7.84	up	up	correct
DNLI.US	Denali Therapeutics Inc	20251125	18.97	19.63	18.875	19.13	1284884	19.13	up	down	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20251125	3.66	3.995	3.63	3.98	5379745	3.98	up	down	incorrect
DOCU.US	DocuSign Inc	20251125	65.9	68.34	65.64	67.96	1702682	67.96	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20251125	11.5	12.1	11.05	11.8	1180352	11.8	up	up	correct
DOMO.US	Domo Inc	20251125	11.1	11.43	10.97	11.34	457259	11.34	up	up	correct
DOOO.US	BRP Inc	20251125	65.66	70.155	65.1825	69.7	407673	69.547	up	up	correct
DORM.US	Dorman Products Inc	20251125	132.91	137.405	132.91	135.48	236054	135.48	up	down	incorrect
DOX.US	Amdocs Limited	20251125	75.79	76.6363	75.47	76.41	775286	75.9145	up	up	correct
DOYU.US	DouYu International Holdings Limited	20251125	7.19	7.2	7.05	7.1	14500	7.1	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20251125	7.6	7.7	7.06	7.47	1135577	7.47	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251125	30.387	31.79	30.387	31.786	8300	26.9035	up	up	correct
DRIO.US	DarioHealth Corp	20251125	12.83	12.91	11.57	11.93	24700	11.93	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251125	2.859	3.01	2.6	2.96	30500	2.96	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20251125	14.13	14.63	14.13	14.46	907500	14.46	up	up	correct
DSGN.US	Design Therapeutics Inc	20251125	8.76	9.45	8.21	9.41	343380	9.41	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20251125	81.23	82.73	80.59	82.28	431139	82.28	up	up	correct
DSP.US	Viant Technology Inc	20251125	10.15	10.44	10	10.4	335852	10.4	up	up	correct
DSWL.US	Deswell Industries Inc	20251125	3.75	3.75	3.68	3.705	4114	3.6062	down	down	correct
DTIL.US	Precision BioSciences Inc	20251125	5.11	5.19	4.8601	4.88	126778	4.88	down	down	correct
DTSS.US	Datasea Inc	20251125	1.18	1.3	1.18	1.24	77491	1.24	up	up	correct
DTST.US	Data Storage Corporation	20251125	4.33	4.45	4.27	4.4	45600	4.4	up	up	correct
DTSTW.US	Data Storage Corporation	20251125	0.1724	0.2168	0.1551	0.2168	65629	0.2168	up	down	incorrect
DUO.US	Fangdd Network Group Ltd	20251125	1.75	1.78	1.66	1.75	61400	1.75
DUOL.US	Duolingo Inc. Class A Common Stock	20251125	171.16	177.55	167.47	175.76	1340400	175.76	up	up	correct
DUOT.US	Duos Technologies Group Inc	20251125	9.62	9.7479	9.28	9.61	177718	9.61	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20251125	11.41	11.5799	11.35	11.47	1306647	11.47	up	down	incorrect
DWSN.US	Dawson Geophysical Company	20251125	1.87	1.96	1.87	1.9	17100	1.9	up	up	correct
DXCM.US	DexCom Inc	20251125	61.99	64	61.43	61.69	6759200	61.69	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251125	0.9351	0.9655	0.9201	0.943	31738	0.943	up	up	correct
DXPE.US	DXP Enterprises Inc	20251125	87.09	93.63	86.71	93.42	227300	93.42	up	down	incorrect
DXYN.US	The Dixie Group Inc	20251125	0.5026	0.5099	0.4775	0.4861	58345	0.4861	down	up	incorrect
DYAI.US	Dyadic International Inc	20251125	0.91	0.9979	0.91	0.9534	355118	0.9534	up	down	incorrect
DYN.US	Dyne Therapeutics Inc	20251125	21.53	21.79	20.44	20.8	2570117	20.8	down	up	incorrect
DYNT.US	Dynatronics Corporation	20251125	0.059	0.059	0.059	0.059	3	0.059
EA.US	Electronic Arts Inc	20251125	201.3	201.96	201.24	201.66	1234100	201.281	up	up	correct
EBAY.US	eBay Inc	20251125	80.55	83.11	80.55	82.79	3693600	82.2241	up	up	correct
EBC.US	Eastern Bankshares Inc	20251125	18.42	19.31	18.12	19.21	5129400	18.9478	up	up	correct
EBET.US	Esports Technologies Inc	20251125	0.0001	0.0002	0.0001	0.0001	76854	0.0001
EBMT.US	Eagle Bancorp Montana Inc	20251125	16.5	16.75	16.45	16.75	30859	16.6428	up	up	correct
EBON.US	Ebang International Holdings Inc	20251125	3.649	3.74	3.56	3.56	1200	3.56	down	down	correct
ECOR.US	electroCore Inc	20251125	4.81	4.975	4.81	4.93	15000	4.93	up	up	correct
ECPG.US	Encore Capital Group Inc	20251125	49.56	51.84	49.56	51.49	361657	51.49	up	up	correct
EDAP.US	EDAP TMS S.A	20251125	2.2601	2.48	2.2601	2.41	88320	2.41	up	up	correct
EDIT.US	Editas Medicine Inc	20251125	2.52	2.52	2.35	2.39	1227556	2.39	down	down	correct
EDSA.US	Edesa Biotech Inc	20251125	1.71	1.74	1.67	1.68	36200	1.68	down	up	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20251125	1.04	1.04	1.02	1.02	1418	1.02	down	down	correct
EDUC.US	Educational Development Corporation	20251125	1.24	1.29	1.22	1.24	27700	1.24
EEFT.US	Euronet Worldwide Inc	20251125	73	74.23	72.7075	72.82	751625	72.82	down	up	incorrect
EEIQ.US	Elite Education Group International Limited	20251125	0.2901	0.2999	0.2785	0.2945	4951	4.712	up	down	incorrect
EFOI.US	Energy Focus Inc	20251125	2.3	2.4498	2.2	2.29	11213	2.29	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20251125	54.08	55.56	54.08	55.36	142515	55.0476	up	up	correct
EFTR.US	Effector Therapeutics Inc	20251125	0.0006	0.0006	0.0006	0.0006	0	0.0006
EGAN.US	eGain Corporation	20251125	10.72	10.91	10.4	10.64	368109	10.64	down	down	correct
EGBN.US	Eagle Bancorp Inc	20251125	18.3	19.03	18.3	18.73	626400	18.723	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20251125	28.5492	28.8233	28.5492	28.8233	175	28.6204	up	down	incorrect
EGRX.US	Eagle Pharmaceuticals Inc	20251125	0.6	0.65	0.6	0.65	2000	0.65	up	down	incorrect
EH.US	EHang Holdings Limited	20251125	13.61	13.84	13.4001	13.43	1928540	13.43	down	down	correct
EHTH.US	eHealth Inc	20251125	3.59	3.985	3.5849	3.96	428521	3.96	up	down	incorrect
EIOAX.US	EIOAX	20251125	8.69	8.69	8.69	8.69	0	8.4127
EIOMX.US	EIOMX	20251125	8.55	8.55	8.55	8.55	0	8.2679
EJH.US	E	20251125	0.827	0.85	0.7751	0.8462	162769	0.8462	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20251125	4.23	4.39	4.1602	4.38	7575	4.38	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251125	1.61	1.7	1.585	1.67	1570200	1.67	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251125	0.0001	0.0001	0.0001	0.0001	291	0.0001
ELSE.US	Electro	20251125	4.52	4.6	4.52	4.6	1920	4.6	up	up	correct
ELTK.US	Eltek Ltd	20251125	8.6	8.6	8.06	8.21	16200	8.21	down	down	correct
ELYS.US	Elys Game Technology Corp	20251125	0.0005	0.0005	0.0005	0.0005	2354	0.0005
EM.US	Smart Share Global Limited	20251125	1.34	1.355	1.32	1.34	1945314	1.34
EML.US	The Eastern Company	20251125	19.1	20.0099	19.1	19.77	7257	19.654	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20251125	0.99	1.02	0.897	0.98	5438100	0.98	down	up	incorrect
ENPH.US	Enphase Energy Inc	20251125	26.75	27.93	26.42	27.71	6891400	27.71	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251125	1.62	1.72	1.62	1.7	25500	1.7	up	up	correct
ENSG.US	The Ensign Group Inc	20251125	185.72	189.35	183.06	187.53	448100	187.461	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251125	13.78	13.86	12.9684	13.66	425466	13.66	down	down	correct
ENTG.US	Entegris Inc	20251125	73.46	74.46	72.23	73.72	3170518	73.6588	up	up	correct
ENTX.US	Entera Bio Ltd	20251125	2.35	2.7299	2.26	2.49	225588	2.49	up	up	correct
ENVB.US	Enveric Biosciences Inc	20251125	5.83	6	5.6515	5.94	9679	5.94	up	up	correct
ENVX.US	Enovix Corporation	20251125	7.56	7.675	7.27	7.57	3730600	7.57	up	up	correct
EOLS.US	Evolus Inc	20251125	6.84	7.035	6.76	6.98	744486	6.98	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20251125	13.18	13.45	12.6	13.4	19471100	13.4	up	up	correct
EPSN.US	Epsilon Energy Ltd	20251125	4.69	4.7899	4.6321	4.69	81145	4.6311
EQ.US	Equillium Inc	20251125	0.964	0.995	0.9301	0.9344	254432	0.9344	down	down	correct
EQBK.US	Equity Bancshares Inc	20251125	42.71	43.94	42.55	43.88	59100	43.704	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20251125	768.85	768.85	747.5	748.15	626200	744.0945	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20251125	2.94	3.09	2.83	3.07	3052200	3.07	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251125	9.44	9.54	9.41	9.5	10341900	9.5	up	up	correct
ERIE.US	Erie Indemnity Company	20251125	294.73	298.7855	294.68	295.63	100022	294.0959	up	up	correct
ERII.US	Energy Recovery Inc	20251125	14.01	14.33	13.9801	14.25	470283	14.25	up	up	correct
ESCA.US	Escalade Incorporated	20251125	13.09	13.15	12.9991	13.15	9583	13.0059	up	up	correct
ESEA.US	Euroseas Ltd	20251125	59.2	59.2	57.895	58.97	36071	58.2981	down	down	correct
ESLT.US	Elbit Systems Ltd	20251125	473.09	473.48	458.55	466.17	98354	465.5392	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20251125	3.28	3.77	3.28	3.69	19177641	3.69	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20251125	99.95	103.78	97.91	103.73	80774	103.5351	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20251125	25.66	25.7	25.66	25.7	300	25.6903	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20251125	69.29	72.335	67.365	69	1014766	69	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20251125	16.08	16.89	15.9	16.28	313668	16.28	up	up	correct
ETSY.US	Etsy Inc	20251125	52.87	55.04	52.23	53.98	3928865	53.98	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20251125	8.41	8.68	8.4	8.64	247708	8.64	up	up	correct
EVER.US	EverQuote Inc	20251125	24.8	25.93	24.8	25.85	295769	25.85	up	up	correct
EVFM.US	Evofem Biosciences Inc	20251125	0.012	0.012	0.009	0.01	406100	0.01	down	down	correct
EVGN.US	Evogene Ltd	20251125	1.13	1.15	1.09	1.1	47214	1.1	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20251125	2.95	3.06	2.8701	3.02	3259653	3.02	up	up	correct
EVGOW.US	EVgo Equity Warrants	20251125	0.113	0.113	0.101	0.1025	62814	0.1025	down	up	incorrect
EVLO.US	Evelo Biosciences Inc	20251125	0.0005	0.0005	0.0005	0.0005	0	0.0005
EVLV.US	Newhold Investment Corp	20251125	6.18	6.225	6	6.2	3200781	6.2	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251125	0.185	0.24	0.185	0.206	54562	0.206	up	up	correct
EVOK.US	Evoke Pharma Inc	20251125	10.7	10.86	10.7	10.8	13724	10.8	up	down	incorrect
EVOL.US	Evolving Systems Inc	20251125	0.41	0.41	0.41	0.41	8200	0.41
EWBC.US	East West Bancorp Inc	20251125	104.97	108.47	103.94	107.38	441913	106.6294	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251125	3.7	3.81	3.675	3.72	238144	3.72	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20251125	23.48	24.145	23.2801	24.06	1743041	24.06	up	up	correct
EXAS.US	Exact Sciences Corporation	20251125	101	101.15	100.98	101.13	12318450	101.13	up	up	correct
EXC.US	Exelon Corporation	20251125	46.27	46.36	45.45	45.78	6968800	45.3913	down	down	correct
EXEL.US	Exelixis Inc	20251125	42.5	43.59	42.251	43.13	2885593	43.13	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251125	1.44	1.53	1.4387	1.52	370179	1.52	up	up	correct
EXLS.US	ExlService Holdings Inc	20251125	39.1	39.93	39.1	39.74	1069810	39.74	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20251125	145.02	148.38	145	147.58	1379600	146.8064	up	up	correct
EXPE.US	Expedia Group Inc	20251125	251.67	258.83	250.52	258.14	3152600	257.5812	up	up	correct
EXPI.US	eXp World Holdings Inc	20251125	11.87	12.226	11.79	11.8	1925100	11.8	down	down	correct
EXPO.US	Exponent Inc	20251125	71.19	72.95	71.19	72.4	463000	71.8067	up	up	correct
EXTR.US	Extreme Networks Inc	20251125	17.17	17.655	17.17	17.47	1380056	17.47	up	up	correct
EYE.US	National Vision Holdings Inc	20251125	27.935	28.84	27.39	28.4	1524306	28.4	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20251125	36.17	36.17	36.17	36.17	128	35.5669
EYPT.US	EyePoint Pharmaceuticals Inc	20251125	14.4	14.76	13.86	14.74	805705	14.74	up	up	correct
EZGO.US	EZGO Technologies Ltd	20251125	2.22	2.39	2.12	2.2	144300	2.2	down	down	correct
EZPW.US	EZCORP Inc	20251125	18.1	18.555	17.962	18.48	739597	18.48	up	down	incorrect
FA.US	First Advantage Corporation Common Stock	20251125	13.68	14.205	13.485	14.02	578009	14.02	up	down	incorrect
FAMI.US	Farmmi Inc	20251125	1.51	1.58	1.51	1.55	2800	1.55	up	down	incorrect
FANG.US	Diamondback Energy Inc	20251125	146.08	147.63	144.79	147.02	1341800	146.1464	up	down	incorrect
FARM.US	Farmer Bros. Co	20251125	1.52	1.55	1.52	1.55	40271	1.55	up	down	incorrect
FAST.US	Fastenal Company	20251125	39.79	40.16	39.4	40.09	5578600	39.8694	up	up	correct
FAT.US	FAT Brands Inc	20251125	0.48	0.56	0.4502	0.5586	1090328	0.5586	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251125	1.831	1.91	1.82	1.82	4003	1.82	down	down	correct
FATBP.US	FAT Brands Inc	20251125	1.01	1.041	0.882	1.03	80000	1.03	up	up	correct
FATE.US	Fate Therapeutics Inc	20251125	1.1	1.13	1.04	1.06	939327	1.06	down	down	correct
FB.US	Meta Platforms Inc.	20251125	42.129	42.129	42.129	42.129	100	41.3614
FBIO.US	Fortress Biotech Inc	20251125	2.54	2.7	2.54	2.69	219600	2.69	up	up	correct
FBIOP.US	Fortress Biotech Inc	20251125	6.584	6.87	6.584	6.85	9100	6.85	up	up	correct
FBIZ.US	First Business Financial Services Inc	20251125	51.1	52.98	50.7	52.6	25987	52.2954	up	down	incorrect
FBNC.US	First Bancorp	20251125	50.08	52.085	49.55	51.56	323485	51.3296	up	down	incorrect
FBRT.US	PE	20251125	21.3	21.56	21.06	21.54	10408	21.0802	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20251125	19.49	20	18.3355	19.99	180299	19.99	up	down	incorrect
FCAP.US	First Capital Inc	20251125	49.2272	49.91	49.2272	49.91	2605	49.6508	up	down	incorrect
FCBC.US	First Community Bankshares Inc	20251125	32.84	34.13	32.84	33.55	46323	32.3021	up	up	correct
FCCO.US	First Community Corporation	20251125	28.42	29.225	28.42	29.13	32198	28.9788	up	up	correct
FCEL.US	FuelCell Energy Inc	20251125	6	6.07	5.71	6.02	1431000	6.02	up	up	correct
FCFS.US	FirstCash Inc	20251125	153.25	155.565	152.99	154.63	179559	154.2768	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20251125	1864.72	1901.03	1862.74	1877.8	143700	1873.745	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20251125	22.13	22.15	21.83	22.12	10900	21.4533	down	down	correct
FCREX.US	FCREX	20251125	11.98	11.98	11.98	11.98	0	11.6978
FCRIX.US	FCRIX	20251125	12.02	12.02	12.02	12.02	0	11.6434
FCRUX.US	FCRUX	20251125	11.95	11.95	11.95	11.95	0	11.6838
FCUV.US	Focus Universal Inc. Common Stock	20251125	3.11	3.33	2.91	3.09	2400	30.9	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251125	43.96	44.99	43.6201	44.54	9059	44.1246	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20251125	10.96	11.115	10.54	10.68	673169	10.68	down	down	correct
FDUS.US	Fidus Investment Corporation	20251125	19.49	19.73	19.45	19.67	175792	19.2391	up	up	correct
FECAX.US	FECAX	20251125	22.51	22.51	22.51	22.51	0	21.8394
FEIM.US	Frequency Electronics Inc	20251125	27.47	28.11	26.7436	27.88	169365	27.88	up	up	correct
FELE.US	Franklin Electric Co. Inc	20251125	93.07	96.36	93.07	95.21	393826	94.9545	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20251125	0.916	1.04	0.913	0.991	2988100	0.991	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20251125	7.7	8.205	7.54	7.95	315514	7.95	up	up	correct
FFBC.US	First Financial Bancorp	20251125	24.47	25.435	24.405	25.23	648140	24.754	up	up	correct
FFBW.US	FFBW Inc	20251125	14.134	14.134	14.12	14.12	200	14.12	down	up	incorrect
FFIC.US	Flushing Financial Corporation	20251125	15.9	16.44	15.9	16.35	209016	16.1375	up	up	correct
FFIN.US	First Financial Bankshares Inc	20251125	31.2	31.83	30.9	31.65	567105	31.4596	up	up	correct
FFIV.US	F5 Networks Inc	20251125	236.14	242.02	236.14	240.01	1120083	240.01	up	up	correct
FFWM.US	First Foundation Inc	20251125	5.32	5.52	5.32	5.48	631696	5.48	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20251125	4.95	4.95	4.8	4.94	37101	4.9301	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20251125	15.37	15.45	15.25	15.311	3800	14.9518	down	up	incorrect
FGEN.US	FibroGen Inc	20251125	8.64	8.8	8.47	8.56	39505	8.56	down	down	correct
FHB.US	First Hawaiian Inc	20251125	24.81	25.54	24.81	25.33	2428890	25.0776	up	down	incorrect
FHN.US	PF	20251125	18.25	18.26	18.245	18.25	3058	17.9541
FHTX.US	Foghorn Therapeutics Inc	20251125	4.6	4.76	4.4	4.72	176245	4.72	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20251125	33.51	34.25	33.045	33.13	4855027	32.7307	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20251125	18.05	18.14	17.88	18.05	9416	18.05
FISI.US	Financial Institutions Inc	20251125	29.9	30.91	29.82	30.76	218274	30.4688	up	up	correct
FISV.US	Fiserv Inc	20251125	60.67	61.78	60.55	60.76	6886900	60.76	up	down	incorrect
FITB.US	Fifth Third Bancorp	20251125	42.525	43.395	42.52	43.28	4519226	42.9158	up	up	correct
FITBI.US	Fifth Third Bancorp	20251125	25.6	25.65	25.53	25.65	12792	25.1464	up	up	correct
FITBO.US	Fifth Third Bancorp	20251125	19.83	19.845	19.62	19.685	18200	19.3754	down	down	correct
FITBP.US	Fifth Third Bancorp	20251125	24.99	25	24.72	24.87	12700	24.4959	down	down	correct
FIVE.US	Five Below Inc	20251125	157.84	166.24	157.525	163.18	1460016	163.18	up	up	correct
FIVN.US	Five9 Inc	20251125	19.17	19.79	19.17	19.44	2215129	19.44	up	up	correct
FIZZ.US	National Beverage Corp	20251125	33.68	34.38	33.68	34.14	706528	34.14	up	up	correct
FKWL.US	Franklin Wireless Corp	20251125	4.3	4.54	4.3	4.54	4900	4.54	up	up	correct
FLEX.US	Flex Ltd	20251125	56.95	57.73	56.04	57.35	4112956	57.35	up	up	correct
FLGC.US	Flora Growth Corp	20251125	7.46	8.1319	7.46	7.7941	4676	7.7941	up	up	correct
FLGT.US	Fulgent Genetics Inc	20251125	30.85	31.04	30.715	30.85	299400	30.85
FLL.US	Full House Resorts Inc	20251125	2.6	2.74	2.48	2.65	211148	2.65	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251125	18.145	19.23	15.1	16.77	11842100	16.77	down	down	correct
FLNT.US	Fluent Inc	20251125	1.768	1.78	1.71	1.72	23352	1.72	down	down	correct
FLUX.US	Flux Power Holdings Inc	20251125	1.51	1.59	1.47	1.55	173200	1.55	up	up	correct
FLWS.US	1	20251125	3.07	3.33	3.0505	3.26	603536	3.26	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20251125	25.86	25.885	25.83	25.885	1800	25.0392	up	up	correct
FLXS.US	Flexsteel Industries Inc	20251125	37.76	40.28	37.64	39.57	47696	39.3761	up	down	incorrect
FLYW.US	Flywire Corporation	20251125	13.37	13.85	13.37	13.78	913640	13.78	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20251125	25	25.62	24.9601	25.19	18382	24.9679	up	down	incorrect
FMBH.US	First Mid Bancshares Inc	20251125	37.67	38.76	37.67	38.44	63928	38.2176	up	up	correct
FMNB.US	Farmers National Banc Corp	20251125	13.36	13.69	13.21	13.57	252932	13.2441	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20251125	13.56	13.99	13.56	13.99	3200	13.99	up	up	correct
FNKO.US	Funko Inc	20251125	2.88	3.125	2.8701	3.05	1080136	3.05	up	up	correct
FNLC.US	The First Bancorp Inc	20251125	25.38	26	25.38	25.91	14279	25.5622	up	up	correct
FNWB.US	First Northwest Bancorp	20251125	9.946	10	9.765	9.85	12480	9.85	down	up	incorrect
FNWD.US	Finward Bancorp Common Stock	20251125	37.38	37.98	36.93	37.2	72400	37.0836	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20251125	10.08	10.14	9.76	9.87	4056855	9.87	down	down	correct
FONR.US	FONAR Corporation	20251125	14.08	14.38	14.08	14.2	37300	14.2	up	up	correct
FORA.US	Forian Inc	20251125	2.13	2.215	2.09	2.19	43685	2.19	up	up	correct
FORM.US	FormFactor Inc	20251125	51.31	53.305	50.5884	53.18	570293	53.18	up	up	correct
FORR.US	Forrester Research Inc	20251125	6.95	7.35	6.94	7.17	103528	7.17	up	up	correct
FOSL.US	Fossil Group Inc	20251125	2.68	3.02	2.65	2.95	2471892	2.95	up	up	correct
FOX.US	Fox Corporation	20251125	57.8	58.481	57.8	57.97	2432300	57.6601	up	up	correct
FOXA.US	Fox Corporation	20251125	64.59	65.09	64.38	64.73	2384100	64.414	up	up	correct
FOXF.US	Fox Factory Holding Corp	20251125	14.14	14.91	14.14	14.65	662773	14.65	up	up	correct
FPAY.US	FlexShopper Inc	20251125	0.0051	0.0053	0.004	0.005	120734	0.005	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20251125	52.5	53.24	52.5	53.05	35100	52.68	up	up	correct
FRBA.US	First Bank	20251125	15.66	16.03	15.511	16.03	82401	15.9455	up	up	correct
FRHC.US	Freedom Holding Corp	20251125	134.14	135.135	130.05	132.99	109800	132.99	down	up	incorrect
FRME.US	First Merchants Corporation	20251125	36.75	37.465	36.75	37.21	250233	36.5096	up	up	correct
FROG.US	JFrog Ltd	20251125	60.56	62.94	60.28	62.75	1181300	62.75	up	down	incorrect
FROPX.US	FROPX	20251125	16.3	16.3	16.3	16.3	0	15.6913
FRPH.US	FRP Holdings Inc	20251125	23.13	23.94	23	23.7	114400	23.7	up	up	correct
FRPT.US	Freshpet Inc	20251125	53.62	56.11	53.62	55.79	841246	55.79	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20251125	12.185	12.43	12.04	12.35	3521161	12.35	up	up	correct
FRST.US	Primis Financial Corp	20251125	10.92	11.27	10.9	11.15	69586	11.0704	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251125	2.11	2.16	2.11	2.14	2075	6.42	up	up	correct
FSBC.US	Five Star Bancorp	20251125	33.95	35.34	33.95	35.13	57027	34.9083	up	up	correct
FSBW.US	FS Bancorp Inc	20251125	40.9	41.43	40.77	41.07	12431	40.7937	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20251125	11.83	11.95	11.8	11.95	25579	11.95	up	up	correct
FSFG.US	First Savings Financial Group Inc	20251125	31	31.6803	30.99	31.14	22004	30.9889	up	up	correct
FSLR.US	First Solar Inc	20251125	261.53	261.91	253.53	260.36	1571218	260.36	down	down	correct
FSTR.US	L.B. Foster Company	20251125	26.8	26.99	26.301	26.47	27738	26.47	down	down	correct
FSV.US	FirstService Corporation	20251125	152.36	153.95	152.3	152.95	233393	152.6802	up	up	correct
FTCI.US	FTC Solar Inc	20251125	8.91	9.6002	8.825	9.18	59325	9.18	up	up	correct
FTDR.US	Frontdoor Inc	20251125	52.66	54.27	52.66	53.94	751359	53.94	up	up	correct
FTEK.US	Fuel Tech Inc	20251125	1.79	1.855	1.745	1.79	50541	1.79
FTFT.US	Future FinTech Group Inc	20251125	1.16	1.22	1.12	1.18	8000	4.72	up	up	correct
FTHM.US	Fathom Holdings Inc	20251125	1.3199	1.33	1.2301	1.25	120626	1.25	down	down	correct
FTNT.US	Fortinet Inc	20251125	79.38	81.19	79.3	80.87	3816471	80.87	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20251125	8.62	8.66	8.62	8.64	19400	8.5411	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20251125	11.77	11.99	11.495	11.54	361500	11.54	down	down	correct
FULT.US	Fulton Financial Corporation	20251125	17.93	18.51	17.845	18.29	2195635	18.1136	up	up	correct
FULTP.US	Fulton Financial Corporation	20251125	19.58	19.58	19.249	19.25	13100	18.9283	down	down	correct
FUNC.US	First United Corporation	20251125	37.35	38.69	37.35	38.45	21615	38.1967	up	up	correct
FUND.US	Sprott Focus Trust Inc	20251125	8.17	8.29	8.17	8.29	3000	8.1123	up	up	correct
FUSB.US	First US Bancshares Inc	20251125	13.8	13.85	13.4	13.6	59832	13.5334	down	down	correct
FUTU.US	Futu Holdings Limited	20251125	171.52	172.5	166	168.3	978389	168.3	down	down	correct
FVCB.US	FVCBankcorp Inc	20251125	12.63	12.955	12.63	12.71	19675	12.6588	up	down	incorrect
FWONA.US	Formula One Group	20251125	85.16	86.1	84.92	85.62	134300	85.62	up	up	correct
FWONK.US	Formula One Group	20251125	93.59	94.96	93.36	94.15	1594100	94.15	up	down	incorrect
FWRD.US	Forward Air Corporation	20251125	21.28	22.05	20.4062	21.92	503847	21.92	up	down	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251125	17.07	18.3	17.07	17.9	1917332	17.9	up	up	correct
FXNC.US	First National Corporation	20251125	23.94	24.79	23.94	24.6	20517	24.277	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20251125	37.85	37.935	37.82	37.9	1415587	37.9	up	up	correct
GABC.US	German American Bancorp Inc	20251125	39.24	40.37	39.24	40.23	103174	39.9472	up	up	correct
GAIA.US	Gaia Inc	20251125	3.93	3.94	3.7074	3.91	76728	3.91	down	down	correct
GAIN.US	Gladstone Investment Corporation	20251125	13.97	13.99	13.85	13.99	161700	13.7494	up	down	incorrect
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251125	25.1	25.1	25.1	25.1	132	25.1
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251125	23.865	23.9	23.865	23.9	600	23.9	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20251125	5.5	5.88	5.5	5.71	260200	5.71	up	down	incorrect
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251125	5	5.14	4.9	5.13	840374	5.13	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251125	0.479	0.495	0.47	0.495	340400	0.495	up	up	correct
GANX.US	Gain Therapeutics Inc	20251125	2.89	2.93	2.72	2.92	447002	2.92	up	up	correct
GASS.US	StealthGas Inc	20251125	6.87	7	6.66	6.69	146840	6.69	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20251125	36.05	36.05	36.05	36.05	0	36.05
GATEU.US	Marblegate Acquisition Corp. Unit	20251125	30.28	30.28	30.28	30.28	0	30.28
GBCI.US	Glacier Bancorp Inc	20251125	42	43.44	42	43.24	721900	42.9078	up	up	correct
GBDC.US	Golub Capital BDC Inc	20251125	13.875	13.985	13.78	13.93	1331876	13.548	up	up	correct
GBIO.US	Generation Bio Co	20251125	5.27	5.3488	5.16	5.25	55518	5.25	down	down	correct
GBLI.US	Global Indemnity Group LLC	20251125	26.5	27.49	25.88	27.48	65400	27.134	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20251125	17.55	17.55	17.493	17.493	8100	17.493	down	down	correct
GCBC.US	Greene County Bancorp Inc	20251125	22.2	22.96	22.01	22.96	9357	22.8626	up	up	correct
GCMG.US	GCM Grosvenor Inc	20251125	10.48	10.71	10.475	10.68	1173200	10.4538	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20251125	0.1712	0.1712	0.0095	0.0095	200	0.0095	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20251125	22.67	22.67	22.67	22.67	0	22.3738
GDEN.US	Golden Entertainment Inc	20251125	29.04	30.045	29.04	29.54	377058	29.2729	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251125	21.73	21.73	20.1116	20.65	2969	20.65	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20251125	0.022	0.0278	0.017	0.0278	10242	0.0278	up	up	correct
GDRX.US	GoodRx Holdings Inc	20251125	2.76	2.85	2.745	2.81	2045417	2.81	up	up	correct
GDS.US	GDS Holdings Limited	20251125	33.51	34.2	33.2	34.07	1933825	34.07	up	down	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20251125	8.36	8.84	8.345	8.74	739601	8.74	up	down	incorrect
GECC.US	Great Elm Capital Corporation	20251125	7.63	7.65	7.55	7.65	45562	7.2834	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251125	25.15	25.15	25.15	25.15	600	24.7812
GEG.US	Great Elm Group Inc	20251125	2.55	2.6	2.52	2.6	8100	2.6	up	up	correct
GENC.US	Gencor Industries Inc	20251125	12.98	13.16	12.6825	12.92	31947	12.92	down	down	correct
GEOS.US	Geospace Technologies Corporation	20251125	11.7	12.22	10.81	11.12	478149	11.12	down	down	correct
GERN.US	Geron Corporation	20251125	1.16	1.17	1.13	1.16	6240335	1.16
GEVO.US	Gevo Inc	20251125	2.02	2.08	1.96	2.08	2760325	2.08	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251125	0.642	0.717	0.642	0.714	365200	0.714	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20251125	0.1006	0.13	0.1006	0.13	16839	0.13	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251125	34.26	34.66	33.78	34.6	2288232	34.6	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20251125	46.73	49.24	45.61	48.89	1926600	48.3414	up	down	incorrect
GH.US	Guardant Health Inc	20251125	112.425	112.425	108.52	108.81	2860791	108.81	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20251125	14.62	15.02	14.23	14.895	517131	14.895	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20251125	11.83	11.86	11.83	11.85	65981	11.85	up	up	correct
GIGGU.US	GigCapital4 Inc	20251125	11.01	11.01	11.01	11.01	0	11.01
GIGGW.US	GigCapital4 Inc	20251125	0.45	0.5022	0.401	0.4062	94656	0.4062	down	down	correct
GIGM.US	GigaMedia Limited	20251125	1.55	1.55	1.46	1.52	4854	1.52	down	down	correct
GIII.US	G	20251125	28.47	29.63	28.47	29.51	386492	29.416	up	up	correct
GILD.US	Gilead Sciences Inc	20251125	124.78	127.61	124.7	127.12	7589832	126.2859	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20251125	11.24	11.43	11.01	11.33	335700	11.33	up	down	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20251125	1.0151	1.0667	0.9343	0.9343	60677	0.9343	down	up	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20251125	24.48	24.48	24.48	24.48	0	24.161
GLAD.US	Gladstone Capital Corporation	20251125	20.56	20.96	20.5	20.93	248850	20.463	up	up	correct
GLBE.US	Global	20251125	38.5	39.72	38.16	39.46	1629475	39.46	up	up	correct
GLBS.US	Globus Maritime Limited	20251125	1.19	1.25	1.19	1.23	52000	1.23	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20251125	4.43	4.5	4.43	4.5	1242	4.5	up	down	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20251125	12.15	12.4	12.06	12.35	307064	12.35	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20251125	0.87	0.87	0.8165	0.8219	133992	0.8219	down	down	correct
GLNG.US	Golar LNG Limited	20251125	35.895	36.4742	35.455	36.42	1980519	36.42	up	up	correct
GLPG.US	Galapagos NV	20251125	30.99	31.2678	30.895	31.12	84978	31.12	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20251125	43.06	43.62	42.95	43.3	2187405	42.5103	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20251125	12.92	13.18	12.92	13.09	101511	13.09	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251125	24.01	24.01	24.01	24.01	0	23.697
GLSI.US	Greenwich LifeSciences Inc	20251125	7.88	8.53	7.88	8.4	48589	8.4	up	up	correct
GLTO.US	Galecto Inc	20251125	15.76	17.0799	15.76	16.58	40263	16.58	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251125	15.72	16.35	15.47	16.02	960144	16.02	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20251125	0.3	0.32	0.3	0.32	1700	0.32	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251125	0.07	0.07	0.07	0.07	0	0.07
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20251125	23.41	23.41	23.41	23.41	0	23.105
GNFT.US	Genfit SA	20251125	4.42	4.5	4.42	4.5	1316	4.5	up	up	correct
GNLN.US	Greenlane Holdings Inc	20251125	3.28	3.45	3.15	3.38	19400	3.38	up	up	correct
GNPX.US	Genprex Inc	20251125	2.82	3.023	2.7806	2.95	126715	2.95	up	up	correct
GNSS.US	Genasys Inc	20251125	2.0904	2.18	2.0904	2.17	49385	2.17	up	up	correct
GNTX.US	Gentex Corporation	20251125	22.43	22.94	22.37	22.74	1767432	22.6285	up	down	incorrect
GO.US	Grocery Outlet Holding Corp	20251125	10.34	11.13	10.34	10.88	3158700	10.88	up	up	correct
GOCO.US	GoHealth Inc	20251125	2.809	2.95	2.72	2.93	28220	2.93	up	up	correct
GOGO.US	Gogo Inc	20251125	7.05	7.14	6.995	7.12	1272693	7.12	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20251125	10.72	11.05	10.72	11.05	490311	10.7599	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20251125	21.48	21.53	21.35	21.35	6500	20.9705	down	up	incorrect
GOOG.US	Alphabet Inc	20251125	326.8	328.67	317.816	323.64	50899300	323.429	down	down	correct
GOOGL.US	Alphabet Inc	20251125	326.21	328.83	317.65	323.44	88632070	323.2286	down	down	correct
GOSS.US	Gossamer Bio Inc	20251125	3.24	3.335	3.19	3.27	2389600	3.27	up	up	correct
GOVX.US	GeoVax Labs Inc	20251125	0.385	0.385	0.373	0.379	13760	9.475	down	down	correct
GP.US	GreenPower Motor Company Inc	20251125	1.2	1.205	0.847	0.908	483500	0.908	down	up	incorrect
GPRE.US	Green Plains Inc	20251125	9.66	10.165	9.53	10.15	1101702	10.15	up	up	correct
GPRO.US	GoPro Inc	20251125	1.64	1.65	1.555	1.62	2294892	1.62	down	down	correct
GRBK.US	Green Brick Partners Inc	20251125	65.77	68.23	65.37	67.95	294100	67.95	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20251125	1.4	1.53	1.37	1.5	252200	1.5	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251125	15.25	15.25	15.25	15.25	400	14.8784
GRFS.US	Grifols S.A	20251125	8.35	8.72	8.35	8.67	597302	8.67	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251125	25.12	25.12	25.12	25.12	0	24.7922
GRIN.US	Grindrod Shipping Holdings Ltd	20251125	26.44	26.79	26.36	26.75	13500	26.733	up	up	correct
GRMN.US	Garmin Ltd	20251125	193.46	194.5	191.44	192.93	971300	192.1063	down	down	correct
GRNQ.US	Greenpro Capital Corp	20251125	1.6486	1.77	1.6486	1.73	9668	1.73	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251125	0.0001	0.0001	0.0001	0.0001	2926	0.0001
GROW.US	U.S. Global Investors Inc	20251125	2.335	2.5	2.3302	2.5	195904	2.4784	up	up	correct
GRPN.US	Groupon Inc	20251125	16.23	17.08	16.23	16.49	1242000	16.49	up	up	correct
GRTX.US	Galera Therapeutics Inc	20251125	0.0236	0.0236	0.0211	0.0211	8500	0.0211	down	down	correct
GRVY.US	Gravity Co. Ltd	20251125	57.49	58.1	56.9	56.9	15635	56.9	down	down	correct
GRWG.US	GrowGeneration Corp	20251125	1.53	1.56	1.5	1.55	166341	1.55	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20251125	59.3	60.775	59.09	60.32	50525	59.9058	up	up	correct
GSHD.US	Goosehead Insurance Inc	20251125	70.34	72.82	69.8	70.66	436261	70.66	up	up	correct
GSIT.US	GSI Technology Inc	20251125	6.04	6.1025	5.625	6	1154899	6	down	down	correct
GSM.US	Ferroglobe PLC	20251125	3.93	4.14	3.86	4.09	1281964	4.0777	up	up	correct
GSRDX.US	GSRDX	20251125	7.4	7.4	7.4	7.4	0	7.2508
GSREX.US	GSREX	20251125	7.39	7.39	7.39	7.39	0	7.2547
GSRHX.US	GSRHX	20251125	7.86	7.86	7.86	7.86	0	7.706
GSRJX.US	GSRJX	20251125	7.41	7.41	7.41	7.41	0	7.2658
GSRQX.US	GSRQX	20251125	7.56	7.56	7.56	7.56	0	7.4108
GT.US	The Goodyear Tire & Rubber Company	20251125	8.2	8.52	8.18	8.42	6061200	8.42	up	up	correct
GTBP.US	GT Biopharma Inc	20251125	0.77	0.787	0.74	0.748	521400	0.748	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20251125	1.04	1.09	1.04	1.09	91900	1.09	up	up	correct
GTIM.US	Good Times Restaurants Inc	20251125	1.24	1.3	1.24	1.29	12490	1.29	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251125	41.3	41.345	40.15	41.24	7468300	41.24	down	down	correct
GTX.US	Garrett Motion Inc	20251125	16.3	16.69	16.26	16.53	2238800	16.3854	up	up	correct
GWRS.US	Global Water Resources Inc	20251125	8.36	8.525	8.335	8.44	65178	8.3686	up	up	correct
GYRO.US	Gyrodyne LLC	20251125	9.25	9.25	9.25	9.25	800	9.25
HAFC.US	Hanmi Financial Corporation	20251125	27.44	28.38	27.44	28.11	220638	27.8298	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20251125	1.09	1.1253	1.06	1.08	1155585	1.08	down	down	correct
HALL.US	Hallmark Financial Services Inc	20251125	0.0535	0.0535	0.0535	0.0535	400	0.0535
HALO.US	Halozyme Therapeutics Inc	20251125	74.15	74.22	72.27	72.82	2421600	72.82	down	down	correct
HAS.US	Hasbro Inc	20251125	79.75	82.31	79.5	81.57	2749900	81.0115	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20251125	16.01	16.21	15.97	16.18	47994391	16.0387	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20251125	22.35	22.43	22.3	22.35	6100	22.0038
HBANP.US	Huntington Bancshares Incorporated	20251125	17.25	17.33	17.2	17.29	68099	17.0085	up	up	correct
HBCP.US	Home Bancorp Inc	20251125	55.54	56.24	55.54	55.98	33725	55.7047	up	up	correct
HBIO.US	Harvard Bioscience Inc	20251125	0.6464	0.76	0.6356	0.74	2072213	0.74	up	up	correct
HBNC.US	Horizon Bancorp Inc	20251125	16.53	17.135	16.53	17.06	532857	16.8991	up	down	incorrect
HBT.US	HBT Financial Inc	20251125	23.96	24.7	23.77	24.33	37000	24.1404	up	up	correct
HCAT.US	Health Catalyst Inc	20251125	2.51	2.78	2.5	2.77	984094	2.77	up	up	correct
HCKT.US	The Hackett Group Inc	20251125	18.52	18.85	18.5023	18.65	347608	18.5378	up	up	correct
HCM.US	HUTCHMED (China) Limited	20251125	14.18	14.27	14	14.26	34473	14.26	up	up	correct
HCSG.US	Healthcare Services Group Inc	20251125	18.66	19.15	18.615	18.86	647994	18.86	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251125	2.03	2.07	1.9	2.04	2505	122.4	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251125	2.18	2.21	1.91	1.92	207211	1.92	down	down	correct
HDSN.US	Hudson Technologies Inc	20251125	6.75	6.815	6.689	6.81	213130	6.81	up	up	correct
HELE.US	Helen of Troy Limited	20251125	18.57	19.74	18.57	18.86	943883	18.86	up	up	correct
HEPS.US	D	20251125	2.25	2.33	2.25	2.31	226607	2.31	up	up	correct
HFFG.US	HF Foods Group Inc	20251125	2.41	2.44	2.345	2.41	47961	2.41
HFWA.US	Heritage Financial Corporation	20251125	23.57	24.65	23.53	24.47	294079	24.244	up	up	correct
HGBL.US	Heritage Global Inc	20251125	1.33	1.39	1.31	1.37	53900	1.37	up	up	correct
HIFS.US	Hingham Institution for Savings	20251125	277	296.29	275.48	294.53	50765	293.0882	up	up	correct
HIHO.US	Highway Holdings Limited	20251125	1.13	1.155	1.12	1.135	5742	1.135	up	up	correct
HIMX.US	Himax Technologies Inc	20251125	7.27	7.37	7.13	7.36	1262084	7.36	up	up	correct
HITI.US	High Tide Inc. Common Shares	20251125	2.53	2.59	2.47	2.58	803694	2.58	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251125	3.14	3.2	2.98	3.17	14493770	3.17	up	up	correct
HLIT.US	Harmonic Inc	20251125	9.12	9.51	9.09	9.48	1086385	9.48	up	down	incorrect
HLMN.US	Hillman Solutions Corp	20251125	8.43	8.78	8.4118	8.74	1051245	8.74	up	down	incorrect
HLNE.US	Hamilton Lane Incorporated	20251125	121.01	124.64	120.13	123.06	632410	122.563	up	up	correct
HNNA.US	Hennessy Advisors Inc	20251125	10.1	10.1	9.9864	10.1	2912	9.9497
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251125	24.991	25	24.96	24.96	1600	24.6557	down	up	incorrect
HNRG.US	Hallador Energy Company	20251125	19.76	19.94	19.195	19.65	435756	19.65	down	down	correct
HNST.US	The Honest Company Inc	20251125	2.6	2.64	2.58	2.63	1764678	2.63	up	up	correct
HOFT.US	Hooker Furniture Corporation	20251125	10.45	10.965	10.45	10.74	23346	10.6244	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20251125	0.42	0.443	0.42	0.42	3500	0.42
HOLX.US	Hologic Inc	20251125	74.7	74.98	74.625	74.88	3572657	74.88	up	up	correct
HON.US	Honeywell International Inc	20251125	189.82	191.63	189.23	191.02	3663400	190.0763	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251125	112.465	116.81	109.19	115.57	22078800	115.57	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20251125	0.8936	0.9195	0.8869	0.8869	11757	0.8869	down	down	correct
HOPE.US	Hope Bancorp Inc	20251125	10.45	10.79	10.42	10.68	1121981	10.5611	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20251125	1.15	1.17	1.13	1.17	117000	1.17	up	down	incorrect
HOWL.US	Werewolf Therapeutics Inc	20251125	0.99	1	0.9	0.9103	461672	0.9103	down	up	incorrect
HPK.US	HighPeak Energy Inc	20251125	6.22	6.48	6.21	6.46	397000	6.4215	up	down	incorrect
HQI.US	HireQuest Inc	20251125	8.87	8.87	8.62	8.62	5200	8.5164	down	down	correct
HQY.US	HealthEquity Inc	20251125	103.57	105.96	102.9	105.44	594559	105.44	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251125	35.4	36.199	34.9	35.34	916600	35.34	down	down	correct
HROW.US	Harrow Health Inc	20251125	38.79	41.29	38.75	41.02	350400	41.02	up	up	correct
HRTX.US	Heron Therapeutics Inc	20251125	1.13	1.14	1.07	1.09	2022991	1.09	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20251125	6.65	6.7	6.6	6.66	391083	6.3355	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20251125	3.74	3.79	3.57	3.59	295800	3.59	down	down	correct
HSIC.US	Henry Schein Inc	20251125	74.74	75.84	74.74	75.5	1431467	75.5	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20251125	58.82	58.87	58.795	58.81	474872	58.81	down	down	correct
HST.US	Host Hotels & Resorts Inc	20251125	17.42	17.93	17.39	17.79	8328700	17.4496	up	up	correct
HSTM.US	HealthStream Inc	20251125	25.35	26.005	25	25.63	205171	25.63	up	up	correct
HTBK.US	Heritage Commerce Corp	20251125	10.84	11.17	10.8	11.07	557981	10.9629	up	up	correct
HTHT.US	Huazhu Group Limited	20251125	45.5	46.67	45.39	46.21	1947780	46.21	up	up	correct
HTLD.US	Heartland Express Inc	20251125	7.61	7.87	7.57	7.79	484542	7.7731	up	down	incorrect
HTOO.US	Fusion Fuel Green PLC	20251125	3.02	3.238	3.02	3.16	32400	3.16	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20251125	0.0081	0.018	0.0081	0.0101	80963	0.0101	up	up	correct
HUBG.US	Hub Group Inc	20251125	37.47	38.59	37.46	38.32	680943	38.1992	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20251125	1.19	1.265	1.13	1.22	24026	1.22	up	up	correct
HUIZ.US	Huize Holding Limited	20251125	3.5	3.5	3.47	3.47	400	3.47	down	down	correct
HUMA.US	Humacyte Inc	20251125	1.27	1.32	1.24	1.32	3064806	1.32	up	up	correct
HUMAW.US	Humacyte Inc	20251125	0.1012	0.1482	0.101	0.14	10263	0.14	up	up	correct
HURC.US	Hurco Companies Inc	20251125	16.4	17	16.4	16.59	40017	16.59	up	up	correct
HURN.US	Huron Consulting Group Inc	20251125	162.59	168.065	162.135	164.98	100470	164.98	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251125	37.47	40.16	36.78	39.96	5113414	39.96	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20251125	32.95	33.78	32.95	33.78	10845	33.5806	up	down	incorrect
HWC.US	Hancock Whitney Corporation	20251125	59.44	61.34	59.23	60.77	576700	59.8839	up	down	incorrect
HWCPZ.US	HWCPZ	20251125	23.42	23.682	23.258	23.35	15900	22.5902	down	down	correct
HWKN.US	Hawkins Inc	20251125	127.03	130.51	126.91	129.73	139103	129.559	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20251125	11.33	11.33	11.33	11.33	3898	11.33
HYFM.US	Hydrofarm Holdings Group Inc	20251125	1.69	1.82	1.6	1.81	9700	1.81	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20251125	9.55	10.13	9.55	9.98	1224900	9.98	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20251125	12.61	13.295	12.485	13.25	889302	13.25	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251125	10.25	10.27	10.25	10.26	1115194	10.26	up	up	correct
IBCP.US	Independent Bank Corporation	20251125	31.66	33.21	31.21	33.04	86266	32.4011	up	up	correct
IBEX.US	IBEX Limited	20251125	35.33	35.61	35.21	35.43	61646	35.43	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20251125	62.34	63.46	61.03	63.17	3034900	63.0246	up	up	correct
IBOC.US	International Bancshares Corporation	20251125	66.08	67.31	65.78	66.89	223423	66.2156	up	up	correct
IBRX.US	ImmunityBio Inc	20251125	2.18	2.18	2.05	2.08	7280900	2.08	down	down	correct
ICCC.US	ImmuCell Corporation	20251125	4.7	4.83	4.68	4.68	13146	4.68	down	up	incorrect
ICCM.US	Icecure Medical	20251125	0.7047	0.725	0.691	0.6995	274997	0.6995	down	down	correct
ICFI.US	ICF International Inc	20251125	77.27	79.395	77.1101	78.43	181013	78.3014	up	up	correct
ICHR.US	Ichor Holdings Ltd	20251125	15.45	16.3	15.2163	16.21	576593	16.21	up	down	incorrect
ICLR.US	ICON Public Limited Company	20251125	165.73	176.07	164.59	174.53	1445021	174.53	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251125	3	3	2.92	2.93	37200	2.7955	down	down	correct
ICUI.US	ICU Medical Inc	20251125	149.06	153.63	147.09	151.9	303114	151.9	up	up	correct
IDCC.US	InterDigital Inc	20251125	346.62	361.53	343.82	357.57	352445	356.773	up	down	incorrect
IDN.US	Intellicheck Inc	20251125	6.19	6.5598	6.0452	6.43	217089	6.43	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20251125	751.75	769.24	750.36	766.68	660840	766.68	up	down	incorrect
IDYA.US	IDEAYA Biosciences Inc	20251125	34.65	36	34.5	35.49	1070300	35.49	up	up	correct
IEP.US	Icahn Enterprises L.P	20251125	7.64	7.87	7.6	7.82	675100	7.82	up	up	correct
IESC.US	IES Holdings Inc	20251125	402.75	410.06	391.78	407.5	168847	407.5	up	up	correct
IFBD.US	Infobird Co. Ltd	20251125	0.8821	0.9915	0.8821	0.9301	1757	0.9301	up	up	correct
IFMK.US	iFresh Inc	20251125	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20251125	1.21	1.2299	1.17	1.18	527796	1.18	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20251125	23.99	24.255	23.92	23.92	47868	23.8722	down	down	correct
IHRT.US	iHeartMedia Inc	20251125	3.87	3.95	3.71	3.72	692269	3.72	down	up	incorrect
III.US	Information Services Group Inc	20251125	5.28	5.35	5.24	5.29	147119	5.2487	up	down	incorrect
IIIV.US	i3 Verticals Inc	20251125	24.1	25.035	24	24.32	202553	24.32	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251125	0.95	1.015	0.9425	1.01	62575	1.01	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251125	0.3	0.3	0.3	0.3	268	0.3
IKT.US	Inhibikase Therapeutics Inc	20251125	1.59	1.6084	1.48	1.57	353547	1.57	down	up	incorrect
ILMN.US	Illumina Inc	20251125	125.76	130.47	125.5	129.64	1587400	129.64	up	down	incorrect
ILPT.US	Industrial Logistics Properties Trust	20251125	5.4	5.4841	5.32	5.48	310734	5.431	up	down	incorrect
IMAB.US	I	20251125	4.05	4.08	3.8	3.9	902434	3.9	down	up	incorrect
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251125	9.91	9.91	9.91	9.91	200	9.91
IMCC.US	IM Cannabis Corp	20251125	1.48	1.61	1.46	1.58	115687	1.58	up	down	incorrect
IMCR.US	Immunocore Holdings plc	20251125	38.98	40.205	38.76	39.87	700344	39.87	up	down	incorrect
IMKTA.US	Ingles Markets Incorporated	20251125	75.9	78.59	74.865	77.01	122292	76.8254	up	down	incorrect
IMMP.US	Immutep Limited	20251125	1.74	1.81	1.74	1.81	45052	1.81	up	down	incorrect
IMMR.US	Immersion Corporation	20251125	6.4	7.29	6.38	7.16	1958469	7.0781	up	up	correct
IMNM.US	Immunome Inc	20251125	18.86	19.13	17.96	18.3	843000	18.3	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251125	27.78	28.09	27.72	27.915	11496	27.915	up	up	correct
IMRA.US	IMARA Inc	20251125	20.03	20.33	19.6288	20.2779	13130	16.4668	up	up	correct
IMRN.US	Immuron Limited	20251125	1.66	1.77	1.614	1.74	29545	1.74	up	up	correct
IMRX.US	Immuneering Corporation	20251125	7.5	7.62	7.21	7.44	493492	7.44	down	up	incorrect
IMTE.US	Integrated Media Technology Limited	20251125	0.74	0.744	0.671	0.709	72000	0.709	down	up	incorrect
IMTX.US	Immatics N.V	20251125	10.56	11	10.45	10.97	550097	10.97	up	down	incorrect
IMUX.US	Immunic Inc	20251125	0.7	0.708	0.692	0.707	690700	0.707	up	down	incorrect
IMVT.US	Immunovant Inc	20251125	23.32	24.07	23	23.95	1578100	23.95	up	up	correct
IMXI.US	International Money Express Inc	20251125	15.07	15.13	15.07	15.12	256795	15.12	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20251125	1.96	1.9999	1.89	1.89	37316	1.89	down	down	correct
INBK.US	First Internet Bancorp	20251125	19	19.475	18.43	19.07	218602	19.0136	up	up	correct
INBKZ.US	INBKZ	20251125	24.6	24.766	24.55	24.7	1700	24.196	up	up	correct
INBX.US	Inhibrx Inc	20251125	81.2	82.71	79.16	82.68	202400	82.68	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251125	1.32	1.32	1.3	1.3	8763	1.3	down	down	correct
INCY.US	Incyte Corporation	20251125	106.59	107.61	105.16	105.55	1701879	105.55	down	down	correct
INDB.US	Independent Bank Corp	20251125	71.38	74.33	71.38	73.75	427360	73.175	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251125	3.42	3.49	3.3	3.47	1941200	3.47	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20251125	1.91	2.08	1.8	1.874	33400	1.874	down	down	correct
INGN.US	Inogen Inc	20251125	7.1	7.2	6.95	7.09	123320	7.09	down	up	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20251125	10.71	11.26	10.54	10.91	18000	10.91	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20251125	1.22	1.42	1.21	1.4	559550	1.4	up	up	correct
INMB.US	INmune Bio Inc	20251125	1.48	1.53	1.46	1.52	254409	1.52	up	up	correct
INMD.US	InMode Ltd	20251125	13.82	14.16	13.82	14.13	603232	14.13	up	up	correct
INN.US	PF	20251125	19.78	19.84	19.3925	19.78	888	19.3827
INNV.US	InnovAge Holding Corp	20251125	5.32	5.5	5.17	5.32	97509	5.32
INO.US	Inovio Pharmaceuticals Inc	20251125	1.82	1.84	1.76	1.81	623400	1.81	down	down	correct
INOD.US	Innodata Inc	20251125	56.76	56.76	53.76	55.68	988845	55.68	down	down	correct
INOV.US	Inovalon Holdings Inc	20251125	33.395	33.61	33.3785	33.5602	34768	33.5602	up	up	correct
INSE.US	Inspired Entertainment Inc	20251125	7.76	8.5	7.655	8.06	500900	8.06	up	up	correct
INSG.US	Inseego Corp	20251125	10.51	10.86	10.22	10.62	156700	10.62	up	up	correct
INSM.US	Insmed Incorporated	20251125	206.93	209.77	205.23	209.02	2196800	209.02	up	down	incorrect
INTA.US	Intapp Inc. Common Stock	20251125	40.41	42.12	40.41	41.93	353800	41.93	up	up	correct
INTC.US	Intel Corporation	20251125	35.55	36.13	34.68	35.83	62203281	35.83	up	down	incorrect
INTEU.US	Integral Acquisition Corporation 1 Unit	20251125	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20251125	35.36	37.28	30.44	30.44	14200	30.44	down	down	correct
INTU.US	Intuit Inc	20251125	651.95	658.47	640.34	648.07	1921905	646.8786	down	down	correct
INTZ.US	Intrusion Inc	20251125	1.39	1.3943	1.35	1.38	44501	1.38	down	down	correct
INVA.US	Innoviva Inc	20251125	21.49	21.84	21.2	21.72	797916	21.72	up	up	correct
INVE.US	Identiv Inc	20251125	3.485	3.52	3.3	3.45	107264	3.45	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20251125	1.23	1.235	1.18	1.21	3520493	1.21	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20251125	0.0318	0.0347	0.029	0.033	53878	0.033	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20251125	0.765	0.7879	0.6904	0.7272	1009086	0.7272	down	up	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20251125	78.52	81.2	78.325	80.93	2543172	80.93	up	up	correct
IOSP.US	Innospec Inc	20251125	71.6	74.6	71.4	74.53	275331	74.53	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20251125	2.53	2.54	2.41	2.48	9522200	2.48	down	down	correct
IPAR.US	Inter Parfums Inc	20251125	80.38	82.36	79.755	80.31	371620	79.547	down	down	correct
IPDN.US	Professional Diversity Network Inc	20251125	1.68	1.92	1.64	1.86	69951	1.86	up	up	correct
IPGP.US	IPG Photonics Corporation	20251125	76.6	78.09	76.02	77.61	366122	77.61	up	up	correct
IPHA.US	Innate Pharma S.A	20251125	1.85	1.91	1.8232	1.86	17533	1.86	up	up	correct
IPSC.US	Century Therapeutics Inc.	20251125	0.5121	0.5399	0.5033	0.532	1106968	0.532	up	up	correct
IPW.US	iPower Inc.	20251125	9.24	10.155	9.2	10.09	17209	10.09	up	up	correct
IPWR.US	Ideal Power Inc	20251125	3.8	3.9	3.74	3.89	9800	3.89	up	down	incorrect
IQ.US	iQIYI Inc	20251125	2.215	2.25	2.175	2.22	5160260	2.22	up	down	incorrect
IRBT.US	iRobot Corporation	20251125	1.54	1.5799	1.47	1.53	1057803	1.53	down	up	incorrect
IRDM.US	Iridium Communications Inc	20251125	16.44	16.56	16.34	16.45	1178577	16.3183	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251125	47.015	47.98	44.1	47.47	38228300	47.47	up	up	correct
IRIX.US	IRIDEX Corporation	20251125	0.91	0.94	0.91	0.9229	8018	0.9229	up	up	correct
IRMD.US	IRadimed Corporation	20251125	91.01	92.5	89.83	92.23	122699	91.5768	up	up	correct
IROQ.US	IF Bancorp Inc	20251125	26.25	26.25	26.25	26.25	399	26.25
IRTC.US	iRhythm Technologies Inc	20251125	183.18	189.73	181.97	188.3	615302	188.3	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251125	3.33	3.34	3.065	3.13	1414235	3.13	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20251125	0.4798	0.508	0.47	0.4791	120501	0.4791	down	down	correct
ISRG.US	Intuitive Surgical Inc	20251125	564.44	580	561.29	578.87	1684785	578.87	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20251125	9.22	9.43	9.05	9.43	232342	9.43	up	up	correct
ISTR.US	Investar Holding Corporation	20251125	24.3	24.905	24.2	24.83	21169	24.7285	up	up	correct
ITIC.US	Investors Title Company	20251125	273.3	278.8	273.3	274.74	22818	265.6973	up	up	correct
ITRI.US	Itron Inc	20251125	97.51	99.07	96.82	96.98	1125230	96.98	down	down	correct
ITRM.US	Iterum Therapeutics plc	20251125	0.422	0.456	0.418	0.438	644200	0.438	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20251125	40.03	41.035	39.6882	40.78	102684	40.31	up	up	correct
IVA.US	Inventiva S.A	20251125	4.37	4.475	4.34	4.42	131214	4.42	up	up	correct
IZEA.US	IZEA Worldwide Inc	20251125	4.93	5.1	4.9	5.04	93099	5.04	up	up	correct
JACK.US	Jack in the Box Inc	20251125	18	20.255	17.9075	19.46	2358627	19.46	up	up	correct
JAGX.US	Jaguar Health Inc	20251125	1.11	1.25	1.1	1.24	203100	1.24	up	up	correct
JAKK.US	JAKKS Pacific Inc	20251125	15.67	16.39	15.6691	16.3	80959	15.8772	up	up	correct
JAMF.US	Jamf Holding Corp	20251125	12.89	12.91	12.88	12.91	2910759	12.91	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251125	32.19	35	31.75	34.74	2531700	34.74	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251125	181.24	182.75	178.01	180.05	1127500	180.05	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251125	167.78	172.6	167.77	172.03	1103909	171.6863	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20251125	4.19	4.5	4.18	4.37	19649980	4.37	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251125	71.4	73.23	71.3925	72.35	74544	71.3539	up	up	correct
JD.US	JD.com Inc	20251125	29.1	29.38	28.94	29.14	10999800	29.14	up	down	incorrect
JFIN.US	Jiayin Group Inc	20251125	7.24	7.54	6.96	7.41	3501936	7.41	up	up	correct
JFU.US	9F Inc	20251125	4.266	4.53	4.266	4.53	1218	4.53	up	up	correct
JG.US	Aurora Mobile Limited	20251125	6.46	6.62	6.3301	6.62	6552	6.62	up	up	correct
JJSF.US	J & J Snack Foods Corp	20251125	88.46	91.43	88.46	91.11	436722	90.3424	up	down	incorrect
JKHY.US	Jack Henry & Associates Inc	20251125	171.31	173.84	171.19	173.62	578000	172.4152	up	up	correct
JOUT.US	Johnson Outdoors Inc	20251125	40.69	41.99	40.45	41.17	27222	40.8644	up	up	correct
JPM.US	PM	20251125	18.2	18.27	18.12	18.25	213954	17.9946	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20251125	3.02	3.1599	3.02	3.13	54843	3.0812	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20251125	5.77	5.84	5.67	5.72	123220	5.7115	down	up	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20251125	19.2094	19.44	19.2094	19.42	20369	19.0518	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20251125	1.75	1.8	1.71	1.75	592500	1.75
JVA.US	Coffee Holding Co. Inc	20251125	3.59	3.74	3.54	3.64	72760	3.5455	up	up	correct
JWEL.US	Jowell Global Ltd	20251125	2.35	2.36	2.29	2.36	8700	2.36	up	up	correct
JYNT.US	The Joint Corp	20251125	8.37	8.63	8.335	8.49	111328	8.49	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20251125	0.188	0.198	0.174	0.181	38008	7.24	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251125	0.62	0.65	0.6101	0.6383	3043803	0.6383	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20251125	93.48	96.44	93.48	95.17	150741	94.6115	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20251125	13.45	13.52	13.13	13.28	948760	13.28	down	down	correct
KARO.US	Karooooo Ltd	20251125	43.63	44.485	43.34	44.26	25290	44.26	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251125	0.465	0.4941	0.465	0.48	16737	0.48	up	up	correct
KBNT.US	Kubient Inc	20251125	0.0003	0.0003	0.0003	0.0003	300	0.0003
KC.US	Kingsoft Cloud Holdings Limited	20251125	12.38	12.97	12.28	12.97	1961200	12.97	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20251125	27.4	27.43	26.77	27.05	19179700	26.8279	down	down	correct
KE.US	Kimball Electronics Inc	20251125	27.85	28.66	27.82	28.57	137936	28.57	up	up	correct
KELYA.US	Kelly Services Inc	20251125	8.41	8.56	8.38	8.53	318621	8.4616	up	up	correct
KELYB.US	Kelly Services Inc	20251125	8.8	8.8	8.8	8.8	0	8.76
KEQU.US	Kewaunee Scientific Corporation	20251125	39.33	40.11	38.71	38.71	4513	38.71	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20251125	4.25	4.44	4.25	4.44	1826	4.44	up	up	correct
KFRC.US	Kforce Inc	20251125	29.85	30.4	29.7	29.78	162900	28.9669	down	up	incorrect
KHC.US	The Kraft Heinz Company	20251125	25.31	25.61	25.27	25.44	12690400	24.6291	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20251125	18.14	19.3	17.8	19.09	478299	19.09	up	up	correct
KINS.US	Kingstone Companies Inc	20251125	14.71	15.245	14.685	15.17	171129	15.1233	up	up	correct
KLAC.US	KLA Corporation	20251125	1130.1899	1148.48	1107.42	1145.89	944200	1144.403	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20251125	0	0	0	0	1458	0
KLIC.US	Kulicke and Soffa Industries Inc	20251125	42.34	43.76	41.345	43.56	831697	43.3649	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20251125	1.46	1.48	1.43	1.46	247203	1.46
KLXE.US	KLX Energy Services Holdings Inc	20251125	1.65	1.6518	1.57	1.6	136734	1.6	down	down	correct
KMDA.US	Kamada Ltd	20251125	6.77	6.8	6.7	6.8	65295	6.8	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20251125	0.96	0.9908	0.96	0.98	45016	0.98	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251125	41.33	42.85	41	42.71	479139	42.71	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20251125	379.16	388	377.97	386.36	184900	385.929	up	up	correct
KOD.US	Kodiak Sciences Inc	20251125	21.67	23.12	20.7001	22.99	812434	22.99	up	up	correct
KOPN.US	Kopin Corporation	20251125	2.34	2.37	2.235	2.36	2339395	2.36	up	up	correct
KOSS.US	Koss Corporation	20251125	4.71	4.91	4.66	4.8	23100	4.8	up	up	correct
KPLT.US	Katapult Holdings Inc	20251125	6.1	6.62	6	6.37	82495	6.37	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251125	0.005	0.0064	0.0049	0.0064	3067	0.0064	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20251125	1.8	1.885	1.765	1.8	50400	1.8
KPTI.US	Karyopharm Therapeutics Inc	20251125	5.58	5.67	5.31	5.45	118422	5.45	down	down	correct
KRKR.US	36Kr Holdings Inc	20251125	4.5001	4.8611	4.5001	4.86	2222	4.86	up	up	correct
KRMD.US	Repro Med Systems Inc	20251125	4.9	5.25	4.68	5.25	353974	5.25	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20251125	12.99	13.04	12.79	12.95	551965	12.95	down	down	correct
KRNY.US	Kearny Financial Corp	20251125	6.67	6.925	6.64	6.88	337471	6.7882	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20251125	17.02	17.465	16.875	17.32	1688710	17.32	up	down	incorrect
KRT.US	Karat Packaging Inc	20251125	21.2	21.88	21.2	21.88	106600	21.4969	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20251125	44.68	47.445	44.63	47.27	250766	47.27	up	up	correct
KRYS.US	Krystal Biotech Inc	20251125	216.09	220	214.67	216.97	196965	216.97	up	up	correct
KTCC.US	Key Tronic Corporation	20251125	2.61	2.75	2.6	2.62	19880	2.62	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251125	74.16	76.18	72.65	75.05	2086902	75.05	up	down	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20251125	0.4	0.53	0.349	0.488	8370400	0.488	up	down	incorrect
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20251125	0.0117	0.0118	0.0117	0.0118	5240	0.0118	up	up	correct
KURA.US	Kura Oncology Inc	20251125	11.83	11.98	11.52	11.6	1534537	11.6	down	down	correct
KVHI.US	KVH Industries Inc	20251125	5.97	6.09	5.88	6.01	18047	6.01	up	up	correct
KXIN.US	Kaixin Auto Holdings	20251125	0.215	0.215	0.197	0.205	117510	6.15	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20251125	65.8	67.195	63.86	66.04	675800	66.04	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20251125	8.29	14.42	8.11	12.79	1442800	12.79	up	up	correct
KZR.US	Kezar Life Sciences Inc	20251125	6.2	6.3	6.15	6.28	152667	6.28	up	up	correct
LAKE.US	Lakeland Industries Inc	20251125	14.09	14.98	14.09	14.78	90257	14.78	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20251125	132.7	134.32	132.4	132.54	371214	130.6661	down	down	correct
LAND.US	Gladstone Land Corporation	20251125	9.16	9.33	9.16	9.19	341600	9.0597	up	up	correct
LANDM.US	Gladstone Land Corporation	20251125	24.85	24.88	24.8	24.88	36800	24.7763	up	up	correct
LANDO.US	Gladstone Land Corporation	20251125	19.23	19.33	19.11	19.11	19000	18.7474	down	down	correct
LARAX.US	LARAX	20251125	8.6	8.6	8.6	8.6	0	8.4114
LARK.US	Landmark Bancorp Inc	20251125	29	30.8	28.81	29.09	19635	27.4931	up	up	correct
LASR.US	nLIGHT Inc	20251125	32.03	33.45	31.314	33.25	575988	33.25	up	up	correct
LAUR.US	Laureate Education Inc	20251125	30.45	30.83	30.15	30.21	1111277	30.21	down	down	correct
LAZR.US	Luminar Technologies Inc	20251125	0.833	0.8338	0.7967	0.7967	2779428	0.7967	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20251125	45.75	47.15	45.75	46.36	205261	46.36	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20251125	46.28	47.34	46.125	46.44	1574943	46.44	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20251125	24.23	24.58	24.23	24.445	6300	24.0082	up	up	correct
LBTYA.US	Liberty Global plc	20251125	11.01	11.27	10.96	11.24	2403645	11.24	up	up	correct
LBTYB.US	Liberty Global plc	20251125	10.97	10.97	10.97	10.97	0	10.97
LBTYK.US	Liberty Global plc	20251125	11.19	11.41	11.13	11.38	802575	11.38	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20251125	29.1	29.58	29.1	29.56	11103	29.5295	up	down	incorrect
LCID.US	Lucid Group Inc. Common Stock	20251125	12.58	13.2	12.295	13.13	6848300	13.13	up	up	correct
LCNB.US	LCNB Corp	20251125	15.85	15.995	15.8	15.92	25741	15.496	up	up	correct
LCRDX.US	LCRDX	20251125	8.6	8.6	8.6	8.6	0	8.3293
LCRUX.US	LCRUX	20251125	8.6	8.6	8.6	8.6	0	8.4118
LCUT.US	Lifetime Brands Inc	20251125	3.72	3.78	3.55	3.63	95935	3.5846	down	down	correct
LE.US	Lands' End Inc	20251125	15.27	15.94	15.2	15.67	232199	15.67	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20251125	233.57	237.87	231.88	237.74	374860	236.9683	up	up	correct
LEDS.US	SemiLEDs Corporation	20251125	2.09	2.2599	2.04	2.21	30663	2.21	up	up	correct
LEE.US	Lee Enterprises Incorporated	20251125	4.34	4.5	4.2511	4.35	14945	4.35	up	up	correct
LEGH.US	Legacy Housing Corporation	20251125	19.29	19.89	18.835	19.67	189955	19.67	up	up	correct
LEGN.US	Legend Biotech Corporation	20251125	26.905	28.22	26.67	28.19	2445300	28.19	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251125	46.18	46.18	46.18	46.18	0	45.5737
LESL.US	Leslie's Inc	20251125	3	3.02	2.915	3	86851	3
LEXX.US	Lexaria Bioscience Corp	20251125	1.04	1.09	1.03	1.08	29900	1.08	up	up	correct
LFMD.US	LifeMD Inc	20251125	3.97	4.04	3.9	3.93	1225370	3.93	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251125	23.483	23.7	22.945	22.945	7600	22.3983	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20251125	6.51	6.655	6.47	6.63	1739211	6.63	up	up	correct
LFUS.US	Littelfuse Inc	20251125	248.21	254.01	246.01	252.96	278283	252.4158	up	up	correct
LFVN.US	LifeVantage Corporation	20251125	6.56	6.82	6.47	6.77	108900	6.6606	up	up	correct
LGHL.US	Lion Group Holding Ltd	20251125	0.4025	0.441	0.3975	0.4334	12927	5.6342	up	up	correct
LGIH.US	LGI Homes Inc	20251125	48.56	51.795	48.04	51.49	489812	51.49	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20251125	207.75	209.1	202.53	203.52	212000	203.52	down	down	correct
LGO.US	Largo Resources Ltd	20251125	0.891	0.9599	0.891	0.9105	298948	0.9105	up	down	incorrect
LGVN.US	Longeveron Inc	20251125	0.63	0.646	0.605	0.605	203200	0.605	down	up	incorrect
LI.US	Li Auto Inc	20251125	18.38	18.45	18.07	18.32	4738359	18.32	down	down	correct
LIDR.US	Aeye Inc	20251125	2.44	2.47	2.35	2.47	1431231	2.47	up	up	correct
LIDRW.US	AEye Inc	20251125	0.1085	0.1085	0.06	0.0963	91572	0.0963	down	down	correct
LILA.US	Liberty Latin America Ltd	20251125	8.36	8.745	8.36	8.7	407674	8.7	up	up	correct
LILAK.US	Liberty Latin America Ltd	20251125	8.63	8.82	8.445	8.75	873320	8.75	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20251125	19.98	20.75	19.24	20.5	230014	20.5	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20251125	11.83	12.17	11.75	12.11	280943	12.11	up	up	correct
LINK.US	Interlink Electronics Inc	20251125	4.19	4.47	4	4.23	75000	4.23	up	down	incorrect
LIQT.US	LiqTech International Inc	20251125	1.96	2.1	1.91	2.09	7492	2.09	up	down	incorrect
LITE.US	Lumentum Holdings Inc	20251125	293.28	295.9226	280.63	291.27	6371886	291.27	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251125	2.67	2.69	2.55	2.67	331700	2.67
LIVE.US	Live Ventures Incorporated	20251125	9.46	10.12	9.05	9.16	13100	9.16	down	down	correct
LIVN.US	LivaNova PLC	20251125	60.41	63.7	60.335	63.31	890178	63.31	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251125	4.73	4.76	3.53	4.09	412194	4.09	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251125	0.02	0.065	0.016	0.021	195100	0.021	up	up	correct
LKFN.US	Lakeland Financial Corporation	20251125	58.52	59.86	57.76	59.25	204638	58.7437	up	up	correct
LKQ.US	LKQ Corporation	20251125	29.34	29.93	29.34	29.75	2617927	29.75	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20251125	85.03	86.875	82.71	83.49	372800	83.49	down	down	correct
LMB.US	Limbach Holdings Inc	20251125	66.48	69.9	65.08	69.04	190451	69.04	up	up	correct
LMFA.US	LM Funding America Inc	20251125	0.86	0.89	0.83	0.875	81100	0.875	up	up	correct
LMNR.US	Limoneira Company	20251125	13.07	13.5899	13.07	13.46	63328	13.3787	up	up	correct
LNSR.US	LENSAR Inc	20251125	9.57	10.24	9.57	10.02	59704	10.02	up	up	correct
LNT.US	Alliant Energy Corporation	20251125	68.52	68.85	67.87	68.48	1561631	67.9277	down	up	incorrect
LNTH.US	Lantheus Holdings Inc	20251125	56.85	59.25	56.735	59.06	964400	59.06	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20251125	4.57	4.65	4.5602	4.65	20561	4.5362	up	up	correct
LOB.US	Live Oak Bancshares Inc	20251125	30.85	32.47	30.85	32.17	237500	32.1139	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20251125	10.44	10.84	10.44	10.76	237526	10.76	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20251125	7.495	7.62	7.21	7.6	55600	7.6	up	up	correct
LOGI.US	Logitech International S.A	20251125	111.81	112.57	111.155	112.42	363815	112.42	up	up	correct
LOOP.US	Loop Industries Inc	20251125	1.09	1.17	1.09	1.11	116067	1.11	up	up	correct
LOPE.US	Grand Canyon Education Inc	20251125	155.79	160.55	154.77	155.225	394173	155.225	down	down	correct
LOVE.US	The Lovesac Company	20251125	12.35	13.525	12.35	13.52	1012714	13.52	up	down	incorrect
LPCN.US	Lipocine Inc	20251125	3.26	3.37	3.23	3.27	41572	3.27	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20251125	346.73	349.69	342.51	348.4	404505	348.4	up	up	correct
LPRO.US	Open Lending Corporation	20251125	1.84	1.89	1.8	1.86	342677	1.86	up	up	correct
LPSN.US	LivePerson Inc	20251125	4.75	4.81	4.615	4.68	159517	4.68	down	down	correct
LPTH.US	LightPath Technologies Inc	20251125	6.72	6.955	6.51	6.91	673392	6.91	up	up	correct
LQDA.US	Liquidia Corporation	20251125	30.57	32.41	30	32.26	2202972	32.26	up	up	correct
LQDT.US	Liquidity Services Inc	20251125	28.75	30.35	28.415	30.27	342142	30.27	up	up	correct
LRCX.US	Lam Research Corporation	20251125	149.55	152.8	145.5	151.93	9691500	151.4988	up	down	incorrect
LRMR.US	Larimar Therapeutics Inc	20251125	3.64	3.79	3.6	3.67	1503405	3.67	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20251125	14.22	14.34	14.15	14.32	20640	14.2358	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20251125	67.575	68.3	65.53	67.97	1851971	67.97	up	up	correct
LSTR.US	Landstar System Inc	20251125	127.96	131.8	127.96	130.76	308328	128.6666	up	up	correct
LTAFX.US	Altst Strgs Fd A	20251125	14.3	14.3	14.3	14.3	0	13.6203
LTBR.US	Lightbridge Corporation	20251125	14.71	15.26	14.25	15.09	817900	15.09	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20251125	13.3	13.3	13.3	13.3	0	13.2335
LTCH.US	Latch Inc	20251125	0.1	0.14	0.1	0.14	4616	0.14	up	up	correct
LTIFX.US	LTIFX	20251125	14.51	14.51	14.51	14.51	0	14.4375
LTRN.US	Lantern Pharma Inc	20251125	3.46	3.84	3.43	3.83	108352	3.83	up	up	correct
LTRX.US	Lantronix Inc	20251125	4.83	4.85	4.6816	4.85	84892	4.85	up	down	incorrect
LTRYW.US	Lottery Com	20251125	0.0113	0.0121	0.0095	0.0095	18003	0.0095	down	up	incorrect
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251125	1.06	1.1	1.03	1.09	1034283	1.09	up	down	incorrect
LULU.US	Lululemon Athletica Inc	20251125	171.55	179.17	171.5	177.51	4518200	177.51	up	down	incorrect
LUNA.US	Luna Innovations Incorporated	20251125	1.02	1.4	1.02	1.35	11040	1.35	up	up	correct
LUNG.US	Pulmonx Corporation	20251125	1.58	1.74	1.58	1.7	763333	1.7	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251125	5.59	5.68	5.0727	5.406	23745	5.406	down	down	correct
LVO.US	LiveOne Inc	20251125	4.47	4.64	4.2302	4.57	52701	4.57	up	up	correct
LVTX.US	Lava Therapeutics B.V	20251125	1.74	1.74	1.74	1.74	0	1.74
LWAY.US	Lifeway Foods Inc	20251125	22.94	24.4	22.91	24.12	97842	24.12	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251125	4.62	4.62	4.305	4.49	897186	4.49	down	down	correct
LX.US	LexinFintech Holdings Ltd	20251125	3.765	3.8	3.4	3.42	4307413	3.42	down	up	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20251125	0.33	0.352	0.324	0.34	215600	0.34	up	down	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20251125	1.44	1.44	1.37	1.41	1168210	1.41	down	up	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251125	22.74	23.655	22.03	22.53	50873	22.53	down	down	correct
LYFT.US	Lyft Inc	20251125	19.78	19.78	19.31	19.63	10894605	19.63	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20251125	3.05	3.15	2.84	2.88	75588	2.88	down	down	correct
LYTS.US	LSI Industries Inc	20251125	18.09	18.425	17.97	18.18	134886	18.1389	up	up	correct
LZ.US	LegalZoom.com Inc	20251125	9.32	9.44	9.14	9.34	1269358	9.34	up	up	correct
MANH.US	Manhattan Associates Inc	20251125	171.51	176.8	167	176.65	440470	176.65	up	up	correct
MAPS.US	WM Technology Inc	20251125	0.8086	0.8567	0.8036	0.8552	938079	0.8552	up	up	correct
MAPSW.US	WM Technology Inc	20251125	0.011	0.0119	0.011	0.0119	64592	0.0119	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251125	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20251125	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251125	297.15	305.01	296.67	304.12	1372800	303.5335	up	down	incorrect
MARA.US	Marathon Digital Holdings Inc	20251125	10.9	11.24	10.63	11.17	39384500	11.17	up	down	incorrect
MARK.US	Remark Holdings Inc	20251125	0.005	0.005	0.005	0.005	105932	0.005
MARPS.US	Marine Petroleum Trust	20251125	4.21	4.21	4.11	4.16	6800	4.0207	down	down	correct
MASI.US	Masimo Corporation	20251125	145.77	148.68	144.455	146.49	820077	146.49	up	up	correct
MASS.US	908 Devices Inc	20251125	6.18	6.64	6.18	6.46	529969	6.46	up	up	correct
MAT.US	Mattel Inc	20251125	20.09	20.91	20.06	20.76	4401800	20.76	up	up	correct
MATW.US	Matthews International Corporation	20251125	24.38	25.5451	24.01	25.19	348044	24.6942	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251125	2.95	2.95	2.83	2.93	40849	2.93	down	down	correct
MBCN.US	Middlefield Banc Corp	20251125	33.67	35.5	33.67	34.66	34832	34.244	up	up	correct
MBIN.US	Merchants Bancorp	20251125	31.51	32.81	31.51	32.67	146417	32.5798	up	up	correct
MBINN.US	Merchants Bancorp	20251125	19.29	19.395	19.11	19.3	17500	18.9187	up	up	correct
MBIO.US	Mustang Bio Inc	20251125	1.18	1.1869	1.15	1.18	60320	1.18
MBOT.US	Microbot Medical Inc	20251125	1.93	1.93	1.85	1.88	995205	1.88	down	down	correct
MBRX.US	Moleculin Biotech Inc	20251125	0.3553	0.3668	0.35	0.3591	39168	8.9775	up	up	correct
MBUU.US	Malibu Boats Inc	20251125	27.17	28.88	27.17	28.18	343722	28.18	up	up	correct
MBWM.US	Mercantile Bank Corporation	20251125	45.27	47.19	45.27	46.76	69093	46.0376	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251125	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251125	26.37	27.1	25.84	26.89	85600	26.6622	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251125	18.19	18.74	18.19	18.58	153347	18.58	up	up	correct
MCHP.US	Microchip Technology Incorporated	20251125	50.33	52.32	49.8	51.83	9605200	51.5266	up	up	correct
MCHX.US	Marchex Inc	20251125	1.6	1.66	1.5909	1.64	22224	1.64	up	down	incorrect
MCRB.US	Seres Therapeutics Inc	20251125	16.97	17.5999	16.5379	16.92	92073	16.92	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20251125	96.68	98.98	96.21	97.42	130282	96.8142	up	up	correct
MDB.US	MongoDB Inc	20251125	329.57	333.51	322.53	331.75	1582600	331.75	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20251125	588.27	594.46	566.99	592.04	359795	592.04	up	up	correct
MDIA.US	MediaCo Holding Inc	20251125	0.9498	0.95	0.9409	0.9409	4490	0.9409	down	down	correct
MDLZ.US	Mondelez International Inc	20251125	55.74	56.73	55.7	56.53	9100900	56.0143	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20251125	4.5	5	4.5	4.95	500712	4.95	up	down	incorrect
MDWD.US	MediWound Ltd	20251125	18.11	18.345	17.27	18.2	83448	18.2	up	up	correct
MDXG.US	MiMedx Group Inc	20251125	6.83	6.96	6.8	6.95	563300	6.95	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251125	3.59	3.64	3.47	3.58	113000	3.58	down	down	correct
MEDP.US	Medpace Holdings Inc	20251125	616.7	626.255	610.51	611.81	352109	611.81	down	down	correct
MELI.US	MercadoLibre Inc	20251125	2000.67	2059.94	1990.56	2055	524784	2055	up	up	correct
MEOH.US	Methanex Corporation	20251125	34.53	35.09	34.32	35.02	373735	34.8538	up	up	correct
MERC.US	Mercer International Inc	20251125	1.66	1.795	1.65	1.77	392225	1.77	up	up	correct
MESA.US	Mesa Air Group Inc	20251125	21.05	23.715	18.7796	20.9489	41599	20.9489	down	down	correct
MESO.US	Mesoblast Limited	20251125	16.19	16.31	15.87	16.06	213532	16.06	down	down	correct
METC.US	Ramaco Resources Inc	20251125	16.47	16.76	15.91	16.1	2079181	16.1	down	up	incorrect
MFH.US	Mercurity Fintech Holding Inc	20251125	10.33	10.3334	8.08	9.72	268648	9.72	down	down	correct
MFIN.US	Medallion Financial Corp	20251125	9.65	9.93	9.4001	9.78	95001	9.78	up	up	correct
MGEE.US	MGE Energy Inc	20251125	82.36	83.495	81.78	82.13	159488	81.188	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20251125	23	23.165	22.38	22.71	40381	22.5818	down	down	correct
MGNI.US	Magnite Inc	20251125	14.74	15.14	14.53	14.84	3003400	14.84	up	up	correct
MGNX.US	MacroGenics Inc	20251125	1.45	1.47	1.4	1.45	754793	1.45
MGPI.US	MGP Ingredients Inc	20251125	22.02	22.596	22.02	22.59	242547	22.59	up	up	correct
MGRC.US	McGrath RentCorp	20251125	100.13	104.445	99.69	104.23	196013	103.7756	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20251125	7.6	7.7	7.4	7.58	554190	7.58	down	down	correct
MGYR.US	Magyar Bancorp Inc	20251125	17	17	16.831	17	8030	16.9056
MIDD.US	The Middleby Corporation	20251125	116.42	118.26	115.56	117.44	912500	117.44	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251125	5.66	5.8	4.64	5.05	881850	5.05	down	up	incorrect
MIND.US	MIND Technology Inc	20251125	8.96	9.0159	8.61	8.67	211559	8.67	down	up	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20251125	72.55	73.35	71.26	71.76	324203	71.76	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20251125	2.41	2.47	2.305	2.47	2341700	2.47	up	up	correct
MITK.US	Mitek Systems Inc	20251125	8.93	9.12	8.91	9.02	481686	9.02	up	up	correct
MKSI.US	MKS Instruments Inc	20251125	149.12	150.39	145.03	149	874500	148.8563	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20251125	15.96	16.121	15.95	16.09	10900	16.09	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20251125	161.92	164.5	161.02	163.88	629081	163.1609	up	up	correct
MLAB.US	Mesa Laboratories Inc	20251125	78.62	81.31	77.46	81.17	160551	80.8731	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251125	10.31	10.37	10.31	10.37	1212	10.37	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20251125	11	11	11	11	0	11
MLCO.US	Melco Resorts & Entertainment Limited	20251125	8.96	9.13	8.89	8.93	2784524	8.93	down	down	correct
MLKN.US	MillerKnoll Inc	20251125	15.33	16	15.33	15.89	719816	15.5615	up	down	incorrect
MMLP.US	Martin Midstream Partners L.P	20251125	2.62	2.67	2.5636	2.67	33726	2.6652	up	up	correct
MMSI.US	Merit Medical Systems Inc	20251125	87.19	88.57	87.19	87.6	690158	87.6	up	down	incorrect
MMYT.US	MakeMyTrip Limited	20251125	72.41	74.25	72.41	72.81	741656	72.81	up	down	incorrect
MNDO.US	MIND C.T.I. Ltd	20251125	1.15	1.23	1.15	1.22	77796	1.22	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251125	145	148.63	143.52	147.78	1561900	147.78	up	up	correct
MNKD.US	MannKind Corporation	20251125	5.16	5.37	5.13	5.36	2504300	5.36	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251125	11.8	12.08	11.64	11.88	1397726	11.88	up	up	correct
MNOV.US	MediciNova Inc	20251125	1.42	1.53	1.42	1.52	107210	1.52	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20251125	93.06	98	85.91	88.47	138100	88.47	down	down	correct
MNRO.US	Monro Inc	20251125	18.55	19.7957	18.55	19.4	1382487	18.8757	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20251125	18.97	19.755	18.96	19.43	62762	19.345	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20251125	24.517	24.517	24.517	24.517	0	24.0531
MNST.US	Monster Beverage Corporation	20251125	73.44	74.95	73.41	74.82	5668546	74.82	up	down	incorrect
MNTK.US	Montauk Renewables Inc	20251125	1.68	1.74	1.59	1.61	123380	1.61	down	up	incorrect
MNTS.US	Momentus Inc	20251125	0.629	0.643	0.608	0.624	13233	11.1429	down	down	correct
MNTSW.US	Momentus Inc	20251125	0.0164	0.0165	0.0163	0.0165	17938	0.0165	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20251125	38.55	40.11	38.5401	39.98	364998	39.5069	up	up	correct
MOGO.US	Mogo Inc	20251125	1.22	1.25	1.18	1.21	77357	1.21	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251125	4	4	4	4	171	4
MOMO.US	Momo Inc	20251125	7.02	7.08	7.02	7.04	1468397	7.04	up	up	correct
MORN.US	Morningstar Inc	20251125	211.13	214.628	211	213.55	219856	213.0587	up	up	correct
MOTS.US	Motus GI Holdings Inc	20251125	0.0002	0.0002	0.0002	0.0002	0	0.0002
MOVE.US	Movano Inc	20251125	11.45	11.73	11.2733	11.72	59460	11.72	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20251125	13.5	13.79	13.2	13.37	117153	13.37	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20251125	29.3	29.89	29.18	29.64	140667	29.4512	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20251125	883.69	913.255	864.4508	908.61	559769	907.0758	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251125	4.75	4.76	4.695	4.73	3789000	4.73	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20251125	1.043	1.13	1.035	1.08	10700	1.08	up	up	correct
MRAM.US	Everspin Technologies Inc	20251125	7.69	7.9	7.4801	7.77	156240	7.77	up	down	incorrect
MRBK.US	Meridian Corporation	20251125	15.24	16.19	15.24	16.08	111972	15.9713	up	down	incorrect
MRCC.US	Monroe Capital Corporation	20251125	6.21	6.3	6.21	6.3	43953	6.1255	up	up	correct
MRCY.US	Mercury Systems Inc	20251125	67.37	70.89	66.35	69.05	829461	69.05	up	up	correct
MREO.US	Mereo BioPharma Group plc	20251125	1.8	1.8299	1.75	1.79	1469865	1.79	down	down	correct
MRKR.US	Marker Therapeutics Inc	20251125	1.16	1.163	1.0804	1.1	253222	1.1	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20251125	2.02	2.021	1.97	1.97	34119	1.97	down	down	correct
MRNA.US	Moderna Inc	20251125	24.21	24.795	23.99	24.75	6726600	24.75	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20251125	27.31	27.61	27.27	27.405	50237	27.405	up	up	correct
MRTN.US	Marten Transport Ltd	20251125	9.85	10.195	9.85	10.15	616297	10.0985	up	up	correct
MRUS.US	Merus N.V	20251125	95.9	96.18	95.9	96.02	1684265	96.02	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251125	3.7	3.78	3.62	3.76	1187973	3.76	up	down	incorrect
MRVL.US	Marvell Technology Inc	20251125	82.5	83.81	80.529	83.43	11667950	83.37	up	down	incorrect
MS.US	PO	20251125	17.59	17.65	17.52	17.59	66247	17.3281
MSBI.US	Midland States Bancorp Inc	20251125	15.62	16.38	15.62	16.29	131264	16.0652	up	up	correct
MSEX.US	Middlesex Water Company	20251125	50.4	51.38	50.275	50.63	115420	50.3009	up	up	correct
MSFT.US	Microsoft Corporation	20251125	474.07	479.15	464.89	476.99	28019789	475.9038	up	down	incorrect
MSGM.US	Motorsport Games Inc	20251125	2.71	2.885	2.71	2.78	62800	2.78	up	down	incorrect
MSTR.US	MicroStrategy Incorporated	20251125	173.71	176.76	166.78	172.19	19112700	172.19	down	down	correct
MTC.US	Mmtec Inc	20251125	2.51	2.6	2.42	2.53	187500	2.53	up	up	correct
MTCH.US	Match Group Inc	20251125	33	33.495	32.79	33.39	4419500	33.1946	up	up	correct
MTEX.US	Mannatech Incorporated	20251125	9.6	9.97	9.6	9.69	2339	9.69	up	up	correct
MTLS.US	Materialise NV	20251125	5.91	6.11	5.83	6.08	112805	6.08	up	up	correct
MTRX.US	Matrix Service Company	20251125	11.29	11.55	11.215	11.43	215529	11.43	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251125	162.36	166.18	159	165.88	1334612	165.88	up	up	correct
MU.US	Micron Technology Inc	20251125	219.22	226.19	216	224.53	17441600	224.4393	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251125	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251125	26.11	27.015	26.11	26.96	83817	26.6284	up	down	incorrect
MVIS.US	MicroVision Inc	20251125	0.98	0.99	0.92	0.96	3205600	0.96	down	down	correct
MVST.US	Microvast Holdings Inc	20251125	3.48	3.49	3.31	3.41	3053636	3.41	down	down	correct
MVSTW.US	Microvast Holdings Inc	20251125	0.21	0.21	0.1844	0.21	35424	0.21
MXCT.US	MaxCyte Inc.	20251125	1.68	1.73	1.65	1.7	533984	1.7	up	up	correct
MYFW.US	First Western Financial Inc	20251125	23.975	23.975	23.49	23.69	18685	23.69	down	down	correct
MYGN.US	Myriad Genetics Inc	20251125	7.83	8.085	7.71	7.91	1078169	7.91	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251125	0.96	1.06	0.93	0.9999	169762	0.9999	up	up	correct
MYPS.US	Playstudios Inc	20251125	0.5923	0.6499	0.5867	0.6499	356531	0.6499	up	up	correct
MYPSW.US	MYPSW	20251125	0.019	0.019	0.019	0.019	0	0.019
MYRG.US	MYR Group Inc	20251125	212.44	216.86	207.92	216.34	238200	216.34	up	up	correct
MYSZ.US	My Size Inc	20251125	0.88	0.96	0.86	0.905	25300	0.905	up	up	correct
NAII.US	Natural Alternatives International Inc	20251125	3.58	3.7	3.5104	3.64	26503	3.64	up	down	incorrect
NAOV.US	NanoVibronix Inc	20251125	4.17	5.36	3.9475	4.98	165769	4.98	up	up	correct
NATH.US	Nathan's Famous Inc	20251125	92	93.99	91.81	92.82	37556	92.3594	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20251125	20.9	21.46	20.32	20.41	61400	20.41	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20251125	2.09	2.23	2.09	2.19	213366	2.19	up	up	correct
NAVI.US	Navient Corporation	20251125	11.94	12.63	11.94	12.56	1293694	12.1668	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20251125	141.67	144.75	140.6669	143.53	631745	143.53	up	up	correct
NBN.US	Northeast Bank	20251125	84.25	87.805	84.25	87.33	54233	87.3228	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20251125	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251125	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251125	41.44	42.86	41.38	42.35	253888	41.6085	up	up	correct
NBTX.US	Nanobiotix S.A	20251125	21.42	21.61	20.87	21.23	68121	21.23	down	down	correct
NCMI.US	National CineMedia Inc	20251125	4.17	4.275	4.107	4.26	319211	4.26	up	down	incorrect
NCNA.US	NuCana plc	20251125	3.8	3.94	3.703	3.85	73100	3.85	up	down	incorrect
NCNO.US	nCino Inc	20251125	24.19	24.69	24.11	24.62	2300300	24.62	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20251125	35.78	36.89	35.005	36.8	8449	36.8	up	down	incorrect
NCTY.US	The9 Limited	20251125	7.67	7.67	7.3	7.5	64400	7.5	down	down	correct
NDAQ.US	Nasdaq Inc	20251125	88.68	89.65	88.26	89.14	3448020	88.8734	up	up	correct
NDLS.US	Noodles & Company	20251125	0.6885	0.7137	0.648	0.7091	38785	5.6728	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20251125	4.94	5.84	4.92	5.32	347000	5.32	up	up	correct
NDSN.US	Nordson Corporation	20251125	234.64	239.37	234.44	238.33	308257	237.5032	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251125	20.48	21.32	20.48	21.17	79809	20.9841	up	up	correct
NEGG.US	Newegg Commerce Inc	20251125	75.25	79	74.15	77.9	139900	77.9	up	up	correct
NEO.US	NeoGenomics Inc	20251125	11.68	12.51	11.61	12.34	2315600	12.34	up	up	correct
NEOG.US	Neogen Corporation	20251125	5.87	6.215	5.855	6	4751649	6	up	up	correct
NEON.US	Neonode Inc	20251125	2.06	2.13	2	2.1	197300	2.1	up	up	correct
NEPH.US	Nephros Inc	20251125	4.91	5.85	4.91	5.69	103650	5.69	up	up	correct
NERV.US	Minerva Neurosciences Inc	20251125	3.77	3.96	3.759	3.77	29500	3.77
NESR.US	National Energy Services Reunited Corp	20251125	14.285	14.5	13.81	14.35	892500	14.35	up	up	correct
NEWT.US	Newtek Business Services Corp	20251125	10.32	10.56	10.2	10.48	154779	10.3172	up	up	correct
NEXI.US	NexImmune Inc	20251125	0.0001	0.0001	0.0001	0.0001	300	0.0001
NEXT.US	NextDecade Corporation	20251125	5.64	5.84	5.58	5.83	2427674	5.83	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251125	10.62	11.005	10.495	10.9	428632	10.7957	up	up	correct
NFE.US	New Fortress Energy Inc	20251125	1.19	1.19	1.08	1.12	12307950	1.12	down	down	correct
NFLX.US	Netflix Inc	20251125	106.12	106.3	103.82	104.4	35122559	104.4	down	down	correct
NHTC.US	Natural Health Trends Corp	20251125	2.73	2.83	2.7	2.77	20400	2.6959	up	up	correct
NICE.US	NICE Ltd	20251125	104.44	105.44	102.94	103.48	891039	103.48	down	down	correct
NICHX.US	NICHX	20251125	26.73	26.73	26.73	26.73	0	26.1287
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251125	3.77	3.82	3.61	3.61	1466	3.61	down	down	correct
NIU.US	Niu Technologies	20251125	3.49	3.68	3.46	3.66	570204	3.66	up	up	correct
NKSH.US	National Bankshares Inc	20251125	28.83	29.825	28.8001	29.52	17486	29.52	up	down	incorrect
NKTR.US	Nektar Therapeutics	20251125	58.64	61	58.01	60.35	502872	60.35	up	up	correct
NKTX.US	Nkarta Inc	20251125	1.79	1.82	1.77	1.81	408125	1.81	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20251125	0.0162	0.0223	0.0148	0.0179	14336	0.0179	up	up	correct
NMFC.US	New Mountain Finance Corporation	20251125	9.45	9.579	9.4	9.54	537156	9.2213	up	up	correct
NMIH.US	NMI Holdings Inc	20251125	37.72	38.555	37.72	38.27	378927	38.27	up	up	correct
NMRD.US	Nemaura Medical Inc	20251125	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20251125	16.81	17.31	16.6318	17.24	1205771	17.24	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251125	0.66	0.6999	0.66	0.6835	72468	0.6835	up	down	incorrect
NNAVW.US	NextNav Inc. Warrant	20251125	5.09	5.71	5.09	5.65	11176	5.65	up	down	incorrect
NNBR.US	NN Inc	20251125	1.31	1.4398	1.3	1.355	421931	1.355	up	down	incorrect
NNDM.US	Nano Dimension Ltd	20251125	1.59	1.7	1.59	1.67	2963900	1.67	up	down	incorrect
NNOX.US	Nano	20251125	4.315	4.7	4.2	4.52	3986009	4.52	up	down	incorrect
NODK.US	NI Holdings Inc	20251125	13.49	13.6	13.49	13.52	5319	13.52	up	up	correct
NOTV.US	Inotiv Inc	20251125	0.8055	0.84	0.77	0.8343	389861	0.8343	up	up	correct
NOVT.US	Novanta Inc	20251125	108.78	112.895	108.6	111.89	461633	111.89	up	down	incorrect
NPCE.US	NeuroPace Inc	20251125	16.32	16.88	16.25	16.7	342197	16.7	up	up	correct
NRC.US	National Research Corporation	20251125	17.45	18.27	17.38	18.02	83107	17.8667	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251125	14.622	14.77	14.42	14.67	535982	14.67	up	up	correct
NRIM.US	Northrim BanCorp Inc	20251125	24.63	25.55	24.03	25.38	113902	25.0659	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20251125	17.12	17.54	16.63	17	1126700	17	down	down	correct
NRXP.US	NRx Pharmaceuticals Inc	20251125	2.24	2.25	2.15	2.18	135191	2.18	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20251125	0.1043	0.1147	0.07	0.07	22063	0.07	down	down	correct
NSIT.US	Insight Enterprises Inc	20251125	84.46	86.505	83.865	85.22	407999	85.22	up	up	correct
NSPR.US	InspireMD Inc	20251125	1.99	2.05	1.93	2	62600	2	up	up	correct
NSSC.US	Napco Security Technologies Inc	20251125	38.99	40.586	38.99	40.54	264349	40.4083	up	up	correct
NSYS.US	Nortech Systems Incorporated	20251125	7.12	7.14	6.95	6.95	2100	6.95	down	down	correct
NTAP.US	NetApp Inc	20251125	108	112.57	107.99	111.48	3625326	110.9387	up	up	correct
NTCT.US	NetScout Systems Inc	20251125	26.44	27	26.38	26.84	394307	26.84	up	up	correct
NTES.US	NetEase Inc	20251125	140.27	140.78	139.12	139.97	624700	139.3991	down	down	correct
NTGR.US	NETGEAR Inc	20251125	25.34	26.02	25.155	25.5	519151	25.5	up	up	correct
NTIC.US	Northern Technologies International Corporation	20251125	7.48	7.5399	7.48	7.48	31660	7.4718
NTLA.US	Intellia Therapeutics Inc	20251125	8.39	8.61	8.18	8.55	4110944	8.55	up	up	correct
NTNX.US	Nutanix Inc	20251125	58.65	59.05	57.84	58.77	8961024	58.77	up	up	correct
NTRA.US	Natera Inc	20251125	240.4	240.4	233.21	236.49	1863164	236.49	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20251125	4.7	4.84	4.59	4.79	20749	4.79	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20251125	1.4	1.4	1.4	1.4	0	1.4
NTRS.US	Northern Trust Corporation	20251125	129.26	130.82	128.27	129.93	885900	128.4297	up	up	correct
NTRSO.US	Northern Trust Corporation	20251125	19.585	19.63	19.51	19.61	39300	19.3155	up	up	correct
NTWK.US	NetSol Technologies Inc	20251125	3.105	3.105	2.99	3.01	11027	3.01	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251125	109.05	111.24	107.96	109.86	828898	109.86	up	down	incorrect
NUWE.US	Nuwellis Inc	20251125	2.18	2.39	2.16	2.2	77100	2.2	up	down	incorrect
NVAX.US	Novavax Inc	20251125	6.63	6.76	6.61	6.69	2558100	6.69	up	down	incorrect
NVCR.US	NovoCure Limited	20251125	12.59	12.68	12.45	12.64	1467317	12.64	up	up	correct
NVDA.US	NVIDIA Corporation	20251125	174.91	178.16	169.55	177.82	320600281	177.8101	up	up	correct
NVEC.US	NVE Corporation	20251125	60.36	62.26	60.36	62.07	59100	61.1503	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20251125	291.25	303.11	283.97	301.06	215669	301.06	up	up	correct
NVNO.US	enVVeno Medical Corp	20251125	0.331	0.37	0.331	0.363	11766	12.705	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20251125	0.0001	0.001	0.0001	0.001	2848	0.001	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251125	8.04	8.15	7.57	8.03	13604500	8.03	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20251125	0.227	0.291	0.227	0.27	840550	10.8	up	down	incorrect
NVVEW.US	Nuvve Holding Corp	20251125	0.019	0.022	0.0169	0.0189	88886	0.0189	down	down	correct
NWBI.US	Northwest Bancshares Inc	20251125	11.82	12.28	11.82	12.17	1281400	11.9889	up	up	correct
NWE.US	NorthWestern Corporation	20251125	67.15	67.8	66.03	67.51	689760	66.8532	up	up	correct
NWFL.US	Norwood Financial Corp	20251125	27.93	28.5	27.93	28.41	16613	28.0877	up	up	correct
NWL.US	Newell Brands Inc	20251125	3.48	3.62	3.46	3.47	7781100	3.3504	down	down	correct
NWPX.US	Northwest Pipe Company	20251125	57.18	58.275	56.94	58.02	32900	58.02	up	up	correct
NWS.US	News Corporation	20251125	29.02	29.24	28.51	29.06	642200	29.06	up	up	correct
NWSA.US	News Corporation	20251125	25.48	25.63	25.13	25.41	3336184	25.41	down	down	correct
NXPI.US	NXP Semiconductors N.V	20251125	190.47	193.95	188.43	191.02	3214000	190.1706	up	up	correct
NXST.US	Nexstar Media Group Inc	20251125	186.7	191.75	184.875	191	357030	189.4901	up	up	correct
NXTC.US	NextCure Inc	20251125	14.57	14.78	13.5	13.95	127600	13.95	down	down	correct
NXTP.US	Nextplay Technologies Inc	20251125	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYXH.US	Nyxoah SA Ordinary Shares	20251125	4.62	4.75	4.45	4.57	79110	4.57	down	down	correct
OBLG.US	Oblong Inc	20251125	1.8	1.96	1.8	1.88	10100	1.88	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251125	26.47	27.4	26.47	27.25	25200	26.9229	up	up	correct
OCC.US	Optical Cable Corporation	20251125	6.97	7.9	6.86	7.9	44100	7.9	up	down	incorrect
OCCI.US	OFS Credit Company Inc	20251125	4.68	4.82	4.68	4.81	228100	4.4645	up	down	incorrect
OCCIO.US	OFS Credit Company Inc	20251125	24.928	24.928	24.928	24.928	0	24.5476
OCFC.US	OceanFirst Financial Corp	20251125	18.49	19.09	17.9394	18.97	265814	18.7677	up	up	correct
OCG.US	Oriental Culture Holding LTD	20251125	2.67	2.81	2.29	2.69	34	575.3611	up	up	correct
OCGN.US	Ocugen Inc	20251125	1.21	1.21	1.14	1.17	1854800	1.17	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20251125	13.61	13.655	13.5	13.63	424403	13.2288	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20251125	12.1	12.27	11.77	12.13	2284461	12.13	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20251125	132.33	135.08	132.32	134.33	2066300	133.8771	up	up	correct
ODP.US	The ODP Corporation	20251125	27.98	27.99	27.93	27.94	977800	27.94	down	down	correct
OESX.US	Orion Energy Systems Inc	20251125	14.33	15.49	13.39	14.11	19494	14.11	down	down	correct
OFIX.US	Orthofix Medical Inc	20251125	15.92	16.34	15.47	16.13	308242	16.13	up	down	incorrect
OFLX.US	Omega Flex Inc	20251125	26.6	27.11	26.38	26.94	33000	26.6346	up	up	correct
OFS.US	OFS Capital Corporation	20251125	4.79	4.83	4.66	4.75	54185	4.5907	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251125	23.601	23.601	23.601	23.601	0	23.2978
OGI.US	OrganiGram Holdings Inc	20251125	1.57	1.66	1.56	1.61	887700	1.61	up	down	incorrect
OKTA.US	Okta Inc	20251125	79.04	81.72	78.5	81.16	1956999	81.16	up	up	correct
OLB.US	The OLB Group Inc	20251125	1.065	1.13	1.065	1.11	29437	1.11	up	up	correct
OLED.US	Universal Display Corporation	20251125	113.96	117.44	113.01	117.02	649673	116.5728	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251125	120.3	124.195	118.34	123.5	1268205	123.5	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20251125	25.05	26.57	24.76	26.07	3780800	26.07	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251125	1.08	1.135	1.08	1.1	725076	1.1	up	up	correct
OM.US	Outset Medical Inc	20251125	4.36	4.55	4.285	4.47	564000	4.47	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251125	103.2	108.7	102.59	108.29	176985	105.768	up	up	correct
OMCL.US	Omnicell Inc	20251125	36.64	37.69	34.785	37	336970	37	up	up	correct
OMER.US	Omeros Corporation	20251125	9.68	9.8	9.34	9.45	1307583	9.45	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20251125	1.74	1.79	1.645	1.77	624183	1.77	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20251125	0.1661	0.1795	0.16	0.1695	17490	0.1695	up	up	correct
ON.US	ON Semiconductor Corporation	20251125	47.46	48.71	47.06	48.31	6389990	48.31	up	up	correct
ONB.US	Old National Bancorp	20251125	21.4	22.06	21.4	21.89	2888900	21.6193	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20251125	1.03	1.0472	1.005	1.03	452586	1.03
ONDS.US	Ondas Holdings Inc	20251125	8.48	8.88	8.07	8.44	119782400	8.44	down	down	correct
ONEW.US	OneWater Marine Inc	20251125	11.48	12	11.465	11.64	129775	11.64	up	up	correct
OPBK.US	OP Bancorp	20251125	13.335	13.58	13.335	13.515	42783	13.4029	up	up	correct
OPCH.US	Option Care Health Inc	20251125	30.18	31.36	30.05	31.22	2663292	31.22	up	up	correct
OPEN.US	Opendoor Technologies Inc	20251125	7.65	8.07	7.47	7.74	142926200	7.74	up	up	correct
OPGN.US	OpGen Inc	20251125	5.02	5.7	5.02	5.7	2730	5.7	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20251125	4.17	4.21	4.17	4.17	35200	4.17
OPINL.US	Office Properties Income Trust	20251125	2.13	2.165	2.07	2.15	16900	2.15	up	up	correct
OPK.US	OPKO Health Inc	20251125	1.3	1.36	1.295	1.35	2716533	1.35	up	up	correct
OPRA.US	Opera Limited	20251125	13.46	13.57	13.26	13.46	487927	13.0927
OPRT.US	Oportun Financial Corporation	20251125	4.8	4.97	4.76	4.96	580151	4.96	up	up	correct
OPRX.US	OptimizeRx Corporation	20251125	15.23	15.59	15.16	15.39	206600	15.39	up	up	correct
ORGN.US	Origin Materials Inc	20251125	0.4632	0.4676	0.4583	0.4625	445956	0.4625	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20251125	0.012	0.0125	0.012	0.0125	4346	0.0125	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20251125	5.48	5.57	5.185	5.28	909897	5.28	down	down	correct
ORGS.US	Orgenesis Inc	20251125	0.75	0.75	0.17	0.17	620	0.17	down	up	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20251125	11.82	12.29	11.47	11.62	1087644	11.62	down	up	incorrect
ORLY.US	O'Reilly Automotive Inc	20251125	99.68	101.58	99.33	101.38	4511300	101.38	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251125	2.55	2.99	2.5349	2.88	513121	2.6849	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20251125	35.2	36.22	35.2	36.09	365991	35.8144	up	down	incorrect
OSBC.US	Old Second Bancorp Inc	20251125	18.53	19.09	18.25	19	256705	18.9334	up	up	correct
OSIS.US	OSI Systems Inc	20251125	258.12	269.15	253.31	267.32	379922	267.32	up	up	correct
OSPN.US	OneSpan Inc	20251125	12.05	12.3	12.0217	12.22	478097	12.22	up	up	correct
OSS.US	One Stop Systems Inc	20251125	4.58	4.73	4.5	4.61	290674	4.61	up	up	correct
OSUR.US	OraSure Technologies Inc	20251125	2.43	2.47	2.34	2.45	729534	2.45	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20251125	19.95	20.86	19.8201	20.77	460205	20.77	up	up	correct
OTEX.US	Open Text Corporation	20251125	33.44	33.78	33.28	33.77	644100	33.1381	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20251125	1.84	1.84	1.59	1.6	5407878	1.6	down	up	incorrect
OTLY.US	Oatly Group AB	20251125	12.11	12.24	11.94	12.14	37741	12.14	up	down	incorrect
OTTR.US	Otter Tail Corporation	20251125	80.85	82.85	80.85	81.76	206046	81.2168	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20251125	38.99	39.29	37.6623	39	26223	38.7835	up	down	incorrect
OVID.US	Ovid Therapeutics Inc	20251125	1.51	1.528	1.44	1.5	1862816	1.5	down	up	incorrect
OVLY.US	Oak Valley Bancorp	20251125	28.103	28.53	28	28.35	11527	28.0173	up	down	incorrect
OWSCX.US	OWSCX	20251125	19.49	19.49	19.49	19.49	0	19.0428
OXBR.US	Oxbridge Re Holdings Limited	20251125	1.43	1.48	1.4299	1.48	5135	1.48	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20251125	0.25	0.25	0.25	0.25	500	0.25
OXLC.US	Oxford Lane Capital Corp	20251125	13.9	14.37	13.87	14.23	1235300	12.947	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251125	24.09	24.09	23.97	23.97	1200	23.5513	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20251125	24.452	24.5	24.395	24.5	5300	24.1146	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20251125	1.83	1.86	1.815	1.84	611061	1.7408	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251125	23.795	23.795	23.795	23.795	0	23.4579
OZK.US	Bank OZK	20251125	45.03	46.215	45.03	45.95	1323930	45.5095	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20251125	16.41	16.706	16.32	16.5	22400	16.2153	up	up	correct
PAA.US	Plains All American Pipeline L.P	20251125	17.24	17.45	17.2	17.41	1916559	17.0408	up	up	correct
PAAS.US	Pan American Silver Corp	20251125	38.83	40.01	38.8	39.49	4295200	39.3865	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20251125	2.47	2.725	2.42	2.63	15001820	2.63	up	up	correct
PAGP.US	Plains GP Holdings L.P	20251125	18.25	18.5653	18.24	18.46	2272220	18.0898	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20251125	43.65	44.725	43.2683	44.33	258852	44.1085	up	up	correct
PALI.US	Palisade Bio Inc	20251125	2.28	2.31	2.13	2.15	2069300	2.15	down	up	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20251125	6.9233	7.225	6.9233	7.14	455783	7.0509	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20251125	183.53	186.69	181.16	186.27	6035647	186.27	up	up	correct
PASG.US	Passage Bio Inc	20251125	8.52	9.12	8.125	8.983	34700	8.983	up	up	correct
PATK.US	Patrick Industries Inc	20251125	105.63	108.73	104.18	107.03	255300	106.1992	up	down	incorrect
PAVM.US	PAVmed Inc	20251125	0.324	0.3428	0.3235	0.3337	5724	10.011	up	down	incorrect
PAX.US	Patria Investments Limited	20251125	14.4	14.465	14.265	14.42	358700	14.2655	up	down	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20251125	5.52	5.73	5.5	5.7	3010274	5.7	up	up	correct
PAYS.US	PaySign Inc	20251125	5.08	5.23	5.06	5.17	268234	5.17	up	down	incorrect
PAYX.US	Paychex Inc	20251125	110.15	112.485	109.9875	112.11	2832405	110.9562	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251125	20.98	21.64	20.961	21.07	4108	21.07	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20251125	13.15	13.45	13.05	13.42	16235	13.42	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20251125	14.55	14.55	13.83	13.83	4077	13.7336	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20251125	0.0111	0.0111	0.0111	0.0111	0	0.0111
PBYI.US	Puma Biotechnology Inc	20251125	5.02	5.08	4.885	4.95	587637	4.95	down	down	correct
PCAR.US	PACCAR Inc	20251125	102.97	105.43	102.53	104.92	3225900	103.3336	up	up	correct
PCB.US	PCB Bancorp	20251125	21.6	22.23	20.97	22.12	22200	21.9074	up	up	correct
PCH.US	PotlatchDeltic Corporation	20251125	39.06	40	39.06	39.89	416100	39.4444	up	up	correct
PCRX.US	Pacira BioSciences Inc	20251125	23.16	23.97	23.004	23.17	828684	23.17	up	down	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20251125	0.26	0.269	0.235	0.242	83844	6.05	down	up	incorrect
PCT.US	PureCycle Technologies Inc	20251125	8.27	8.41	7.98	8.39	5096493	8.39	up	down	incorrect
PCTTU.US	PureCycle Technologies Inc	20251125	17.8	17.8	17.8	17.8	0	17.8
PCTY.US	Paylocity Holding Corporation	20251125	147.02	149.65	144.58	148.35	520457	148.35	up	up	correct
PCVX.US	Vaxcyte Inc	20251125	49.05	50.27	48.79	50.24	1078348	50.24	up	up	correct
PCYO.US	Pure Cycle Corporation	20251125	11.08	11.29	10.99	11.26	27422	11.26	up	up	correct
PDD.US	Pinduoduo Inc	20251125	114.06	115.13	113.2	114	5798000	114	down	down	correct
PDEX.US	Pro	20251125	33.275	36.55	33.275	36.41	48595	36.41	up	up	correct
PDFS.US	PDF Solutions Inc	20251125	25.6	27	25.28	26.95	372560	26.95	up	up	correct
PDLB.US	PDL Community Bancorp	20251125	15.48	16.06	15.48	16.01	95220	16.01	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20251125	0.7524	0.7601	0.7257	0.7456	235401	0.7456	down	down	correct
PDSKX.US	PDSKX	20251125	27.2	27.2	27.2	27.2	0	26.9486
PDSRX.US	PDSRX	20251125	26.98	26.98	26.98	26.98	0	26.7306
PDSYX.US	PDSYX	20251125	27.57	27.57	27.57	27.57	0	27.3187
PEB.US	PH	20251125	17.217	17.56	17.2	17.48	8332	17.1344	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251125	33.14	33.14	32.24	32.24	3458	31.7177	down	down	correct
PEBO.US	Peoples Bancorp Inc	20251125	29.25	30.12	29.25	29.94	168658	29.5625	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251125	35.31	35.77	35.28	35.55	786595	35.2304	up	up	correct
PEGA.US	Pegasystems Inc	20251125	54.33	55.34	53.81	54.48	900048	54.4526	up	up	correct
PENN.US	Penn National Gaming Inc	20251125	13.71	14.61	13.71	14.57	3773817	14.57	up	down	incorrect
PEP.US	PepsiCo Inc	20251125	145.93	147.12	145.57	146.11	8954000	143.4135	up	up	correct
PERI.US	Perion Network Ltd	20251125	9.78	9.99	9.7221	9.86	327566	9.86	up	up	correct
PESI.US	Perma	20251125	12.04	12.34	11.8	12.28	69375	12.28	up	up	correct
PETS.US	PetMed Express Inc	20251125	1.63	1.6899	1.62	1.63	169205	1.63
PETV.US	PetVivo Holdings Inc. Common Stock	20251125	1.3	1.3	1.1	1.1	35904	1.1	down	down	correct
PETZ.US	TDH Holdings Inc	20251125	0.9699	0.97	0.952	0.96	4197	0.96	down	down	correct
PFALX.US	PFALX	20251125	7.2	7.2	7.2	7.2	0	6.9061
PFBC.US	Preferred Bank	20251125	93.02	95.32	93.02	95.17	88100	94.3778	up	up	correct
PFFLX.US	PFFLX	20251125	7.2	7.2	7.2	7.2	0	6.9119
PFG.US	Principal Financial Group Inc	20251125	84.75	85.76	84.67	84.69	1124130	83.8965	down	up	incorrect
PFIS.US	Peoples Financial Services Corp	20251125	48.55	49.64	48.55	49.35	24208	48.192	up	down	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20251125	7.2	7.2	7.2	7.2	0	6.8953
PFLT.US	PennantPark Floating Rate Capital Ltd	20251125	9.37	9.37	8.92	9.1	1611200	8.8001	down	up	incorrect
PFX.US	Phenixfin Corporation	20251125	42.0309	42.75	42.0309	42.75	513	42.75	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251125	23.46	23.47	23.46	23.47	500	23.147	up	up	correct
PGC.US	Peapack	20251125	26.11	27.37	26.11	27.15	260917	27.1104	up	up	correct
PGEN.US	Precigen Inc	20251125	3.83	3.83	3.62	3.67	2756600	3.67	down	down	correct
PGNY.US	Progyny Inc	20251125	26.62	27.51	26.17	26.77	1490900	26.77	up	up	correct
PHAR.US	Pharming Group NV	20251125	17.23	17.4063	16.85	17.0571	5116	17.0571	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251125	14.83	15.1212	14.61	14.93	501605	14.93	up	down	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20251125	1.15	1.24	1.13	1.2	364490	1.2	up	up	correct
PHUN.US	Phunware Inc	20251125	2	2.04	1.99	2.03	171700	2.03	up	down	incorrect
PHVS.US	Pharvaris N.V	20251125	25.37	25.8	24.39	25.45	269556	25.45	up	down	incorrect
PI.US	Impinj Inc	20251125	154.32	170.82	154.253	165.39	683000	165.39	up	up	correct
PIIVX.US	PIIVX	20251125	43.69	43.69	43.69	43.69	0	43.69
PINC.US	Premier Inc	20251125	19.79	19.79	19.79	19.79	210	19.79
PKBK.US	Parke Bancorp Inc	20251125	22.26	22.9	22.25	22.84	16752	22.6758	up	up	correct
PKOH.US	Park	20251125	20.13	20.13	19.89	19.96	30108	19.8603	down	down	correct
PLAB.US	Photronics Inc	20251125	22.1	22.85	21.85	22.77	934495	22.77	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251125	14	16.14	14	16	2095943	16	up	down	incorrect
PLBC.US	Plumas Bancorp	20251125	42.35	43.28	42.35	43.28	15500	43.0069	up	up	correct
PLBY.US	PLBY Group Inc	20251125	1.8	1.85	1.78	1.84	1099785	1.84	up	up	correct
PLCE.US	The Children's Place Inc	20251125	7.77	8	7.655	7.73	219894	7.73	down	down	correct
PLMR.US	Palomar Holdings Inc	20251125	123.42	126.06	123.26	123.84	215200	123.84	up	up	correct
PLPC.US	Preformed Line Products Company	20251125	191.88	203.465	191.42	203.46	91822	203.2584	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20251125	1.58	1.63	1.54	1.57	522617	1.57	down	down	correct
PLSE.US	Pulse Biosciences Inc	20251125	13.06	13.45	13.0105	13.33	116703	13.33	up	up	correct
PLTK.US	Playtika Holding Corp	20251125	3.92	4.035	3.89	4.03	784800	3.931	up	down	incorrect
PLUG.US	Plug Power Inc	20251125	1.95	1.99	1.86	1.95	84814594	1.95
PLUS.US	ePlus inc	20251125	91.44	92.56	89.42	90.67	400307	90.3823	down	up	incorrect
PLXS.US	Plexus Corp	20251125	138.71	144.425	138.71	142.61	175372	142.61	up	up	correct
PMAAX.US	PMAAX	20251125	10.16	10.16	10.16	10.16	0	10.0288
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251125	0.66	1.2	0.651	0.89	57916391	0.89	up	up	correct
PMFLX.US	PMFLX	20251125	10.16	10.16	10.16	10.16	0	10.0128
PMT.US	PC	20251125	19.15	19.18	19.0654	19.18	13492	18.3495	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20251125	12.48	13.21	12.465	13.17	52000	13.17	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20251125	1.35	1.36	1.3	1.34	239785	1.34	down	up	incorrect
PNBK.US	Patriot National Bancorp Inc	20251125	1.29	1.41	1.25	1.38	333400	1.38	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20251125	90.57	94.49	90.485	92.75	917368	92.2895	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251125	24.9041	24.9437	24.8501	24.86	6251	24.86	down	down	correct
PNNT.US	PennantPark Investment Corporation	20251125	5.89	6.08	5.75	6.03	2840400	5.7797	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20251125	165.05	167.6	154.058	167.6	46011	167.6	up	up	correct
PNTG.US	The Pennant Group Inc	20251125	26.95	28.1	26.78	28.07	272069	28.07	up	up	correct
POAI.US	Predictive Oncology Inc	20251125	6.19	6.38	5.91	5.98	22640	5.98	down	up	incorrect
PODD.US	Insulet Corporation	20251125	337.53	342.13	325.55	328.85	884613	328.85	down	up	incorrect
POLA.US	Polar Power Inc	20251125	2.4	2.4399	2.35	2.42	17065	2.42	up	down	incorrect
POOL.US	Pool Corporation	20251125	238.82	246.12	238.51	243.89	813805	243.89	up	up	correct
POW.US	Powered Brands	20251125	19.49	19.49	19.31	19.458	2300	19.4208	down	up	incorrect
POWI.US	Power Integrations Inc	20251125	32.83	33.76	32.53	33.51	527700	33.1536	up	down	incorrect
POWL.US	Powell Industries Inc	20251125	304.28	318.12	296.28	312.55	231150	312.3997	up	up	correct
POWW.US	AMMO Inc	20251125	1.77	1.8	1.73	1.77	223174	1.77
POWWP.US	AMMO Inc	20251125	24.24	24.29	23.87	24.252	24400	23.1846	up	up	correct
PPBT.US	Purple Biotech Ltd	20251125	0.783	0.818	0.752	0.801	21400	8.01	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20251125	37.6	37.93	37.165	37.41	1077263	37.41	down	down	correct
PPIH.US	Perma	20251125	24.72	25.41	24.5	25.02	35328	25.02	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20251125	3.48	3.635	3.4531	3.63	48055	3.63	up	up	correct
PPTA.US	Midas Gold Corp.	20251125	23.59	24.24	23.25	24.03	1315000	24.03	up	up	correct
PRAA.US	PRA Group Inc	20251125	15.29	16.05	15.255	15.97	690580	15.97	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20251125	191.59	192.29	183.55	184.25	1098000	184.25	down	down	correct
PRCH.US	Porch Group Inc	20251125	9.46	9.84	9.275	9.81	1373316	9.81	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251125	30.39	32.78	30.03	32.27	2266900	32.27	up	up	correct
PRDO.US	Perdoceo Education Corporation	20251125	27.7	28.45	27.64	27.92	1231500	27.6453	up	up	correct
PRFX.US	PainReform Ltd	20251125	0.84	0.9119	0.84	0.891	6029	4.455	up	up	correct
PRGS.US	Progress Software Corporation	20251125	40.23	41.76	40.23	41.66	449998	41.66	up	up	correct
PRIM.US	Primoris Services Corporation	20251125	123.75	125.53	121.09	124.15	515944	124.0701	up	up	correct
PRIVX.US	Sharespost 100 Fund	20251125	42.88	42.88	42.88	42.88	0	42.88
PRLD.US	Prelude Therapeutics Incorporated	20251125	1.42	1.6	1.32	1.59	802919	1.59	up	up	correct
PRLVX.US	PRLVX	20251125	42.05	42.05	42.05	42.05	0	42.05
PROF.US	Profound Medical Corp	20251125	5.97	6.6	5.9501	6.5	151299	6.5	up	up	correct
PROV.US	Provident Financial Holdings Inc	20251125	15.455	15.455	15.11	15.2129	3424	15.0822	down	down	correct
PRPH.US	ProPhase Labs Inc	20251125	0.176	0.1847	0.1625	0.1798	144177	1.798	up	down	incorrect
PRPL.US	Purple Innovation Inc	20251125	0.6916	0.7746	0.6916	0.7664	325190	0.7664	up	up	correct
PRPO.US	Precipio Inc	20251125	24.15	24.15	22	22.28	23746	22.28	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20251125	2.24	2.2693	2.11	2.15	365207	2.15	down	down	correct
PRTA.US	Prothena Corporation plc	20251125	10.5	10.62	10.3	10.5	515553	10.5
PRTC.US	PureTech Health plc	20251125	16.13	16.24	15.8	15.99	5106	15.99	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20251125	5.75	5.77	5.63	5.67	521265	5.67	down	down	correct
PRTS.US	CarParts.com Inc	20251125	0.5	0.5185	0.5	0.5156	526515	0.5156	up	up	correct
PRVA.US	Privia Health Group Inc	20251125	24.21	24.98	24.21	24.56	570146	24.56	up	up	correct
PSA.US	PQ	20251125	15.94	16.11	15.94	16.035	6260	15.7883	up	up	correct
PSEC.US	Prospect Capital Corporation	20251125	2.62	2.64	2.6	2.62	3526038	2.4928
PSHG.US	Performance Shipping Inc	20251125	2.23	2.23	1.97	1.99	281700	1.99	down	down	correct
PSMT.US	PriceSmart Inc	20251125	118.36	126.53	118.28	125.67	242871	125.1049	up	up	correct
PSNL.US	Personalis Inc	20251125	9.97	11.23	9.41	11.21	2877315	11.21	up	up	correct
PSTV.US	Plus Therapeutics Inc	20251125	0.57	0.58	0.55	0.56	2611200	0.56	down	up	incorrect
PT.US	Pintec Technology Holdings Limited	20251125	1.01	1.01	0.96	0.96	58800	0.96	down	down	correct
PTC.US	PTC Inc	20251125	170.99	174.13	170.01	173.44	761272	173.44	up	up	correct
PTCT.US	PTC Therapeutics Inc	20251125	84.69	85.615	81.89	82.93	4288524	82.93	down	up	incorrect
PTEN.US	Patterson	20251125	5.53	5.75	5.51	5.71	8088600	5.5652	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20251125	88.46	89.88	87.76	89.86	911005	89.86	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20251125	2.35	2.35	2.18	2.23	89505	2.23	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20251125	0.0202	0.0263	0.0202	0.0263	4429	0.0263	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20251125	4.95	5.14	4.905	5.13	2095462	5.13	up	up	correct
PTON.US	Peloton Interactive Inc	20251125	6.61	6.87	6.45	6.74	8981318	6.74	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20251125	0.012	0.014	0.012	0.013	22000	0.013	up	up	correct
PUBM.US	PubMatic Inc	20251125	8.72	9.2399	8.665	8.98	779108	8.98	up	up	correct
PUCK.US	Goal Acquisitions Corp	20251125	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20251125	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251125	4.5	4.5	4.32	4.32	6941	4.32	down	down	correct
PWP.US	Perella Weinberg Partners	20251125	17.62	18.1	17.565	17.96	832656	17.9015	up	up	correct
PXLW.US	Pixelworks Inc	20251125	6.37	7.2	6.25	7.08	195200	7.08	up	up	correct
PXS.US	Pyxis Tankers Inc	20251125	2.9582	3.1299	2.95	3.005	36774	3.005	up	up	correct
PYPD.US	PolyPid Ltd	20251125	3.65	3.74	3.615	3.68	81800	3.68	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20251125	60.86	61.975	60.72	61.22	11065200	61.0352	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20251125	5.18	5.37	5.03	5.34	597496	5.34	up	up	correct
PZZA.US	Papa John's International Inc	20251125	40.65	41.775	40.65	41.2	705213	40.6535	up	up	correct
QCOM.US	QUALCOMM Incorporated	20251125	163.99	164.97	161.87	163.3	7758100	161.4334	down	down	correct
QCRH.US	QCR Holdings Inc	20251125	78.86	81.575	78.06	81.34	92392	81.2829	up	up	correct
QDEL.US	Quidel Corporation	20251125	27.16	28.37	26.9	28.135	1666551	28.135	up	down	incorrect
QFIN.US	360 DigiTech Inc	20251125	19.26	20.11	19.05	19.48	2745467	19.48	up	down	incorrect
QH.US	Quhuo Limited	20251125	0.92	0.959	0.888	0.91	177500	0.91	down	up	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20251125	2.34	2.365	2.255	2.32	165100	2.32	down	up	incorrect
QLGN.US	Qualigen Therapeutics Inc	20251125	2.63	2.69	2.4	2.44	77923	2.44	down	down	correct
QLYS.US	Qualys Inc	20251125	141.7	143.304	139.7201	141.79	288573	141.79	up	up	correct
QMCO.US	Quantum Corporation	20251125	6.97	7.01	6.56	6.95	568900	6.95	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251125	19.46	23.5	19.06	22.3	105300	22.3	up	up	correct
QNST.US	QuinStreet Inc	20251125	13.74	14.2	13.61	14.07	827080	14.07	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251125	27.37	27.77	27.08	27.56	67300	27.0086	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20251125	1.86	1.94	1.81	1.94	72246	1.94	up	up	correct
QRVO.US	Qorvo Inc	20251125	82.89	84.84	82.475	84.45	1336101	84.45	up	down	incorrect
QSI.US	Quantum	20251125	1.36	1.37	1.29	1.35	3544900	1.35	down	up	incorrect
QSIAW.US	Quantum	20251125	0.2556	0.3	0.2556	0.29	3049	0.29	up	down	incorrect
QTRX.US	Quanterix Corporation	20251125	7.02	7.33	6.88	7.23	849590	7.23	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20251125	11.275	11.81	10.79	11.6	19876670	11.6	up	up	correct
QUIK.US	QuickLogic Corporation	20251125	5.95	6.08	5.79	5.95	73521	5.95
QURE.US	uniQure N.V	20251125	27.82	28.28	26.76	27.96	1920172	27.96	up	up	correct
RAIL.US	FreightCar America Inc	20251125	7.78	7.93	7.69	7.83	88977	7.83	up	up	correct
RAIN.US	Rain Therapeutics Inc	20251125	4.86	5.59	4.86	5.54	40300	5.54	up	up	correct
RAND.US	Rand Capital Corporation	20251125	13.75	13.99	13.6	13.63	1560	12.9485	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251125	1.64	1.67	1.52	1.61	2327200	1.61	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20251125	29	30.28	28.75	29.97	518100	29.97	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20251125	33.09	33.59	32.06	33.525	1514105	33.525	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20251125	2.9	3.1275	2.8405	3.03	100247	3.03	up	up	correct
RBB.US	RBB Bancorp	20251125	19.64	20.17	19.5	19.95	54149	19.7945	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20251125	2.77	2.84	2.76	2.82	639500	2.82	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20251125	67.28	69.8	67.28	69.03	19088	68.6141	up	up	correct
RBCN.US	Rubicon Technology Inc	20251125	2.92	2.97	2.86	2.92	36000	2.92
RBKB.US	Rhinebeck Bancorp Inc	20251125	10.61	10.82	10.41	10.82	4276	10.82	up	up	correct
RCAT.US	Red Cat Holdings Inc	20251125	7.01	7.365	6.78	7.28	5718500	7.28	up	up	correct
RCEL.US	AVITA Medical Inc	20251125	3.78	3.86	3.7	3.75	173100	3.75	down	down	correct
RCILX.US	RCILX	20251125	9.22	9.22	9.22	9.22	0	9.22
RCKT.US	Rocket Pharmaceuticals Inc	20251125	3.05	3.12	2.98	3.1	1505939	3.1	up	up	correct
RCKY.US	Rocky Brands Inc	20251125	29.97	30.94	29.75	30.63	44015	30.3692	up	down	incorrect
RCMT.US	RCM Technologies Inc	20251125	19.17	20.39	19.17	20.03	42549	20.03	up	down	incorrect
RCON.US	Recon Technology Ltd	20251125	1.16	1.2077	1.16	1.2077	733	1.2077	up	down	incorrect
RDCM.US	RADCOM Ltd	20251125	12.37	13.1	12.3	12.86	109600	12.86	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20251125	1.03	1.11	1.03	1.11	82917	1.11	up	up	correct
RDI.US	Reading International Inc	20251125	1.33	1.33	1.25	1.26	72867	1.26	down	down	correct
RDNT.US	RadNet Inc	20251125	84.97	85.84	82.785	82.91	1028820	82.91	down	down	correct
RDVT.US	Red Violet Inc	20251125	55	56.01	54.26	55.19	46704	55.19	up	up	correct
RDWR.US	Radware Ltd	20251125	22.33	22.67	22.29	22.57	88805	22.57	up	up	correct
REAL.US	The RealReal Inc	20251125	13.55	14.66	13.4603	14.48	4299537	14.48	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251125	3.93	4.05	3.93	3.98	1243495	3.98	up	up	correct
REE.US	REE Automotive Ltd.	20251125	0.77	0.7921	0.7352	0.748	30312	0.748	down	down	correct
REED.US	Reed's Inc	20251125	6.25	6.25	6.25	6.25	0	6.25
REFR.US	Research Frontiers Incorporated	20251125	2.08	2.08	1.9	1.93	22683	1.93	down	down	correct
REG.US	Regency Centers Corporation	20251125	71.31	71.88	70.98	71.07	1187258	70.2781	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251125	764.88	790.57	760.01	787.32	1200400	786.3741	up	up	correct
REKR.US	Rekor Systems Inc	20251125	1.71	1.73	1.655	1.72	2307000	1.72	up	up	correct
RELI.US	Reliance Global Group Inc	20251125	0.7473	0.755	0.6448	0.6501	35578641	0.6501	down	down	correct
RELL.US	Richardson Electronics Ltd	20251125	9.91	10.28	9.89	10.21	56798	10.1535	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20251125	12.5	12.985	12.45	12.95	4033427	12.95	up	up	correct
REPL.US	Replimune Group Inc	20251125	9.42	9.58	9.34	9.53	886412	9.53	up	up	correct
RETO.US	ReTo Eco	20251125	2.49	2.7	2.49	2.7	3597	2.7	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20251125	24.35	24.76	24.33	24.56	1151900	24.3176	up	up	correct
RFIL.US	RF Industries Ltd	20251125	5.94	6.4402	5.87	6.16	42779	6.16	up	down	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251125	11.5	11.69	10.33	11.28	239400	11.28	down	up	incorrect
RGCO.US	RGC Resources Inc	20251125	22.76	22.83	22	22.44	14972	22.2193	down	up	incorrect
RGEN.US	Repligen Corporation	20251125	167.17	173.645	167.105	171.76	888809	171.76	up	up	correct
RGLD.US	Royal Gold Inc	20251125	190.88	193.44	190	192.38	685651	191.9689	up	down	incorrect
RGNX.US	REGENXBIO Inc	20251125	12.23	13.65	12.04	13.45	967355	13.45	up	down	incorrect
RGP.US	Resources Connection Inc	20251125	4.59	4.81	4.59	4.76	285500	4.6743	up	up	correct
RIBT.US	RiceBran Technologies	20251125	0.0002	0.0002	0.0002	0.0002	13108	0.0002
RICK.US	RCI Hospitality Holdings Inc	20251125	23.41	24.86	23.41	24.4	84000	24.3379	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251125	49.57	50	47.65	49.56	715577	49.56	down	down	correct
RILY.US	B. Riley Financial Inc	20251125	4.26	4.49	4.09	4.17	632735	4.17	down	up	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251125	23.79	24.17	23.79	24.1095	4436	23.7763	up	down	incorrect
RILYN.US	B. Riley Financial Inc	20251125	18.27	18.87	17.91	18.87	25400	18.5436	up	up	correct
RILYP.US	B. Riley Financial Inc	20251125	4.3	4.635	4.28	4.395	3800	4.395	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251125	11.073	11.83	10.51	11.43	23800	11.1762	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251125	8.99	9.48	8.99	9.37	34220	9.1662	up	down	incorrect
RIOT.US	Riot Blockchain Inc	20251125	13.63	14.44	13.125	14.39	21051300	14.39	up	down	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251125	15.115	15.665	14.895	15.56	30087700	15.56	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20251125	3.72	3.743	3.51	3.58	21500	3.58	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20251125	42.03	42.805	40.38	42.6	10568800	42.6	up	up	correct
RLAY.US	Relay Therapeutics Inc	20251125	8.25	8.36	7.81	8.05	2122619	8.05	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20251125	4.37	4.38	3.99	4.26	787708	4.26	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20251125	0.6401	0.6595	0.621	0.6492	13347	5.1936	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251125	13.7	13.88	13.64	13.75	11700	13.4593	up	up	correct
RMBS.US	Rambus Inc	20251125	91.09	92.59	88.3	92.45	1169966	92.45	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251125	1.61	1.74	1.5902	1.72	88627	1.72	up	up	correct
RMNI.US	Rimini Street Inc	20251125	3.87	3.93	3.79	3.83	200346	3.83	down	down	correct
RMR.US	The RMR Group Inc	20251125	14.99	15.14	14.92	15	172357	14.5794	up	up	correct
RMTI.US	Rockwell Medical Inc	20251125	0.91	0.9193	0.89	0.9149	134189	0.9149	up	up	correct
RNA.US	Avidity Biosciences Inc	20251125	71.2	71.63	71.06	71.55	2523598	71.55	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251125	8.9	9.21	8.9	9.19	6115	9.19	up	up	correct
RNST.US	Renasant Corporation	20251125	35.01	36.015	35.01	35.68	541517	35.4601	up	up	correct
RNW.US	Renew Energy Global PLC	20251125	7.5	7.61	7.49	7.59	989498	7.59	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251125	0.0105	0.012	0.0105	0.012	19690	0.012	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20251125	0.8	0.877	0.8	0.865	237000	0.865	up	up	correct
ROAD.US	Construction Partners Inc	20251125	103.89	106.08	102.57	105.8	514006	105.8	up	up	correct
ROCK.US	Gibraltar Industries Inc	20251125	48.33	50.18	48.32	49.42	671630	49.42	up	down	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20251125	20.355	20.9	20.3	20.86	7676300	20.86	up	up	correct
ROKU.US	Roku Inc	20251125	93.58	95.58	92.5601	94.88	2559606	94.88	up	down	incorrect
ROOT.US	Root Inc	20251125	80.38	80.9	78.58	78.94	231800	78.94	down	down	correct
ROST.US	Ross Stores Inc	20251125	174.29	177.325	173.5	176.5	4531107	176.0988	up	up	correct
RPAY.US	Repay Holdings Corporation	20251125	3.17	3.34	3.165	3.3	828780	3.3	up	up	correct
RPD.US	Rapid7 Inc	20251125	14.86	15.36	14.63	15.33	1902882	15.33	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251125	4.16	4.255	4.08	4.15	92156	4.15	down	up	incorrect
RPRX.US	Royalty Pharma plc	20251125	39.68	40	39.27	39.54	7167532	39.334	down	up	incorrect
RPTX.US	Repare Therapeutics Inc	20251125	2.12	2.15	2.105	2.12	488303	2.12
RRBI.US	Red River Bancshares Inc	20251125	68.26	71.075	68.26	70.79	23900	70.6395	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251125	3.9	4.27	3.9	4.14	297376	4.14	up	down	incorrect
RRR.US	Red Rock Resorts Inc	20251125	55.91	58.435	55.615	57.98	1160200	56.8591	up	down	incorrect
RSSS.US	Research Solutions Inc	20251125	3.01	3.1844	2.93	3.18	74430	3.18	up	up	correct
RSVR.US	Reservoir Media Inc	20251125	7.28	7.49	7.22	7.39	37665	7.39	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20251125	0.379	0.379	0.28	0.28	535	0.28	down	down	correct
RUN.US	Sunrun Inc	20251125	18.29	18.82	17.75	18.65	5243894	18.65	up	up	correct
RUSHA.US	Rush Enterprises Inc	20251125	50.9	52	50.86	51.81	467761	51.674	up	up	correct
RUSHB.US	Rush Enterprises Inc	20251125	52.28	53.53	52.03	52.86	43414	52.7067	up	up	correct
RVMD.US	Revolution Medicines Inc	20251125	73.66	76.41	73.44	76.32	2050900	76.32	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251125	0.53	0.53	0.5031	0.5064	2323928	0.5064	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251125	0.0108	0.0116	0.0078	0.0116	46090	0.0116	up	up	correct
RVSB.US	Riverview Bancorp Inc	20251125	5.26	5.29	5.24	5.26	22844	5.2392
RWAY.US	Runway Growth Finance Corp. Common Stock	20251125	8.585	9.015	8.585	8.99	659261	8.99	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251125	4.28	4.41	4.18	4.37	16245920	4.37	up	up	correct
RXST.US	RxSight Inc. Common Stock	20251125	10.27	10.96	10.22	10.67	1603169	10.67	up	up	correct
RXT.US	Rackspace Technology Inc	20251125	1.02	1.06	1.01	1.04	1282270	1.04	up	up	correct
RYAAY.US	Ryanair Holdings plc	20251125	65.89	67.71	65.855	67.33	1482680	66.8865	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251125	108.92	109.88	106.69	108.75	613621	108.75	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20251125	25.24	25.24	25.03	25.03	12710	24.3212	down	down	correct
RZLT.US	Rezolute Inc	20251125	9.74	9.815	9.34	9.53	1680331	9.53	down	down	correct
SABR.US	Sabre Corporation	20251125	1.57	1.645	1.56	1.63	7859253	1.63	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20251125	4.03	4.15	3.89	3.93	402725	3.93	down	down	correct
SAFT.US	Safety Insurance Group Inc	20251125	76.5	77.09	75.94	76.55	117144	74.7274	up	up	correct
SAIA.US	Saia Inc	20251125	272.62	280.575	267.475	279.79	269649	279.79	up	up	correct
SALM.US	Salem Media Group Inc	20251125	0.5553	0.57	0.55	0.553	27407	0.553	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251125	13.38	13.7	13.38	13.43	34419	13.2478	up	up	correct
SANA.US	Sana Biotechnology Inc	20251125	3.62	3.69	3.395	3.51	3982842	3.51	down	down	correct
SANM.US	Sanmina Corporation	20251125	153.23	155.27	149	154.32	635257	154.32	up	up	correct
SANW.US	S&W Seed Company	20251125	0.18	0.18	0.1595	0.1595	18225	0.1595	down	down	correct
SATS.US	EchoStar Corporation	20251125	70.99	71.74	69.92	71	2278000	71	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20251125	3.23	3.25	3.03	3.04	2009900	3.04	down	up	incorrect
SBAC.US	SBA Communications Corporation	20251125	194.34	195.36	193.2	193.3	771961	193.3	down	up	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20251125	30.91	32.02	30.885	31.54	1000800	31.356	up	up	correct
SBET.US	Sharplink Gaming Ltd	20251125	9.82	9.99	9.57	9.93	6518100	9.93	up	up	correct
SBFG.US	SB Financial Group Inc	20251125	21.02	21.52	20.839	21.5	12023	21.342	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20251125	15.86	16.223	15.65	15.7	422131	15.451	down	up	incorrect
SBLK.US	Star Bulk Carriers Corp	20251125	19.75	19.89	19.52	19.86	1011660	19.7534	up	down	incorrect
SBNY.US	Signature Bank	20251125	0.35	0.64	0.35	0.64	7800	0.64	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20251125	18.75	19.11	18.705	18.94	2635988	18.6594	up	up	correct
SBSI.US	Southside Bancshares Inc	20251125	29.14	29.95	29.14	29.7	159600	29.375	up	up	correct
SBUX.US	Starbucks Corporation	20251125	82.83	86.02	82.82	85.91	9265302	85.3595	up	up	correct
SCHL.US	Scholastic Corporation	20251125	29.03	30.025	29.03	29.805	219418	29.6373	up	up	correct
SCKT.US	Socket Mobile Inc	20251125	1.28	1.32	1.28	1.29	74300	1.29	up	up	correct
SCOR.US	comScore Inc	20251125	6.4	6.87	6.4	6.87	2183	6.87	up	up	correct
SCPS.US	Scopus BioPharma Inc	20251125	0.0006	0.0006	0.0006	0.0006	100	0.0006
SCSC.US	ScanSource Inc	20251125	40.52	41.64	40.01	41.13	205486	41.13	up	down	incorrect
SCVL.US	Shoe Carnival Inc	20251125	15.89	16.965	15.89	16.45	540524	16.321	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20251125	0.681	0.702	0.657	0.6725	322771	0.6725	down	down	correct
SDGR.US	Schrödinger Inc	20251125	16.84	17.48	16.8	17.45	937246	17.45	up	up	correct
SEAC.US	SeaChange International Inc	20251125	3.3	3.3	3.3	3.3	200	3.3
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251125	7.59	7.84	7.34	7.41	102100	7.41	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20251125	0.039	0.039	0.039	0.039	200	0.039
SEDG.US	SolarEdge Technologies Inc	20251125	34.52	35.97	33.3	34.99	2159994	34.99	up	up	correct
SEED.US	Origin Agritech Limited	20251125	1.22	1.32	1.22	1.31	15200	1.31	up	up	correct
SEER.US	Seer Inc	20251125	2.015	2.015	1.91	1.93	210088	1.93	down	down	correct
SEIC.US	SEI Investments Company	20251125	79.64	80.57	79.536	80.2	452504	79.7085	up	up	correct
SELF.US	Global Self Storage Inc	20251125	5.07	5.2	5.07	5.17	16504	5.0947	up	up	correct
SENEA.US	Seneca Foods Corporation	20251125	124	129.03	123.75	127.82	230089	127.82	up	up	correct
SENEB.US	Seneca Foods Corporation	20251125	120	120	120	120	0	120
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251125	3.38	3.48	3.23	3.4	25417	3.4	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20251125	44.2	44.59	44.2	44.56	4928	44.348	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20251125	70.53	72.96	70.53	72.34	190996	71.9571	up	up	correct
SFIX.US	Stitch Fix Inc	20251125	3.99	4.39	3.99	4.16	3945040	4.16	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20251125	79.57	81.67	79.5	80.99	2074084	80.99	up	up	correct
SFNC.US	Simmons First National Corporation	20251125	18.19	18.965	18.19	18.72	1353447	18.5169	up	up	correct
SFST.US	Southern First Bancshares Inc	20251125	49.96	51.6328	49.96	51.1	21802	51.1	up	up	correct
SGA.US	Saga Communications Inc	20251125	11.37	12.07	11.35	11.98	30072	11.7449	up	up	correct
SGBX.US	SG Blocks Inc	20251125	2.99	3.5	2.72	3.19	4262914	3.19	up	up	correct
SGC.US	Superior Group of Companies Inc	20251125	8.99	9.55	8.99	9.47	82371	9.3428	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251125	7.4	8.23	7.37	8.1	378984	8.1	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251125	10.6	11.54	9.755	9.84	8017800	9.84	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20251125	0.42	0.439	0.41	0.4151	4294846	0.4151	down	down	correct
SGRP.US	SPAR Group Inc	20251125	0.8855	0.9797	0.88	0.9247	72455	0.9247	up	up	correct
SGRY.US	Surgery Partners Inc	20251125	16.29	16.925	16.26	16.89	1296212	16.89	up	up	correct
SHBI.US	Shore Bancshares Inc	20251125	16.74	17.45	16.74	17.44	245863	17.3275	up	up	correct
SHC.US	Sotera Health Company	20251125	16.78	17.48	16.73	17.37	2419300	17.37	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20251125	10.84	11.12	10.84	11.01	315034	11.01	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20251125	10.05	10.23	9.98	10.19	396244	10.0498	up	down	incorrect
SHLS.US	Shoals Technologies Group Inc	20251125	7.83	8.175	7.584	8.12	3482100	8.12	up	up	correct
SHO.US	PI	20251125	19.01	19.28	19.01	19.01	1792	18.6589
SHOO.US	Steven Madden Ltd	20251125	40.89	42.265	39.095	41.55	1439790	41.3499	up	up	correct
SIBN.US	SI	20251125	19.68	20	19.625	19.67	584952	19.67	down	down	correct
SIEB.US	Siebert Financial Corp	20251125	2.94	3.15	2.8302	3.11	19524	3.11	up	up	correct
SIFY.US	Sify Technologies Limited	20251125	11.37	11.37	10.87	10.93	29800	10.93	down	down	correct
SIGA.US	SIGA Technologies Inc	20251125	5.94	6.1	5.825	5.95	556703	5.95	up	up	correct
SIGI.US	Selective Insurance Group Inc	20251125	78.23	80.94	78.23	79.13	347196	78.7423	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20251125	17.1	17.3	17.1	17.192	9900	16.6213	up	up	correct
SILC.US	Silicom Ltd	20251125	14.71	15.36	14.71	14.9	21852	14.9	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20251125	83.8	84.87	81.89	84.71	377295	84.3875	up	up	correct
SINT.US	Sintx Technologies Inc	20251125	3.404	3.7	3.378	3.65	54500	3.65	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20251125	21.1	21.24	20.91	20.99	2470300	20.7244	down	up	incorrect
SISI.US	Shineco Inc	20251125	0.239	0.239	0.239	0.239	0	0.239
SITM.US	SiTime Corporation	20251125	279.61	289.421	264.79	286.64	225400	286.64	up	down	incorrect
SJ.US	Scienjoy Holding Corporation	20251125	0.729	0.75	0.7	0.749	28058	0.749	up	up	correct
SKIN.US	The Beauty Health Company	20251125	1.32	1.38	1.31	1.38	420088	1.38	up	up	correct
SKYT.US	SkyWater Technology Inc	20251125	14.48	14.845	13.56	14.81	1456996	14.81	up	down	incorrect
SKYW.US	SkyWest Inc	20251125	96.97	100.06	96.94	99.34	265295	99.34	up	down	incorrect
SLAB.US	Silicon Laboratories Inc	20251125	121.36	123.62	120.355	123.5	212327	123.5	up	up	correct
SLDB.US	Solid Biosciences Inc	20251125	4.93	5.17	4.86	5.15	766149	5.15	up	up	correct
SLGL.US	Sol	20251125	41.7	42	38.95	40.385	12100	40.385	down	down	correct
SLGN.US	Silgan Holdings Inc	20251125	38.86	39.63	38.56	39.48	1054900	39.2808	up	up	correct
SLM.US	SLM Corporation	20251125	28.32	29.24	28.32	29.03	1741900	28.7133	up	up	correct
SLMBP.US	SLM Corporation	20251125	75	75.17	75	75	3944	72.0963
SLN.US	Silence Therapeutics plc	20251125	6.25	6.4	6.155	6.35	196603	6.35	up	up	correct
SLNG.US	Stabilis Solutions Inc	20251125	4.7	4.7	4.7	4.7	0	4.7
SLNH.US	Soluna Holdings Inc	20251125	1.64	1.6638	1.53	1.57	2721886	1.57	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251125	7.48	8.01	7.29	7.75	19800	7.75	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20251125	45.79	50.31	45.79	49.77	2633888	49.77	up	up	correct
SLP.US	Simulations Plus Inc	20251125	17.24	17.64	17.07	17.13	488600	17.13	down	down	correct
SLRC.US	SLR Investment Corp	20251125	15.63	15.85	15.53	15.81	231598	15.4049	up	down	incorrect
SLRX.US	Salarius Pharmaceuticals Inc	20251125	0.9374	0.9499	0.85	0.8827	400514	0.8827	down	up	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20251125	1.55	1.5659	1.43	1.44	3630244	1.44	down	up	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251125	24.946	24.946	24.946	24.946	100	24.9133
SMBC.US	Southern Missouri Bancorp Inc	20251125	55.43	56.89	55.43	56.63	41988	56.4114	up	down	incorrect
SMBK.US	SmartFinancial Inc	20251125	35.87	36.74	35.68	36.5	88923	36.4297	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20251125	32.16	32.63	31.17	32.48	22199789	32.48	up	down	incorrect
SMID.US	Smith	20251125	32.33	35.56	32.33	34.33	6542	34.33	up	up	correct
SMIT.US	Schmitt Industries Inc	20251125	0.015	0.015	0.015	0.015	0	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251125	20.73	20.73	19.48	20.32	194690	20.32	down	down	correct
SMMT.US	Summit Therapeutics Inc	20251125	17.8	17.98	17.21	17.64	1780800	17.64	down	down	correct
SMPL.US	The Simply Good Foods Company	20251125	19.94	20.505	19.87	19.94	1824200	19.94
SMSI.US	Smith Micro Software Inc	20251125	0.5975	0.62	0.5975	0.6129	153861	0.6129	up	up	correct
SMTC.US	Semtech Corporation	20251125	68.655	72.09	61.8	71.78	5962672	71.78	up	up	correct
SMTI.US	Sanara MedTech Inc	20251125	19.7	20.88	19.3	20.37	54400	20.37	up	up	correct
SNAX.US	Stryve Foods Inc	20251125	0.002	0.002	0.002	0.002	0	0.002
SNBR.US	Sleep Number Corporation	20251125	3.96	4.745	3.92	4.65	840790	4.65	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20251125	4.74	4.96	4.54	4.82	103300	4.82	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251125	12.71	13.64	12.7	13.21	1245148	13.21	up	up	correct
SND.US	Smart Sand Inc	20251125	2.99	3	2.815	2.89	233640	2.8457	down	down	correct
SNDL.US	Sundial Growers Inc	20251125	1.75	1.77	1.705	1.74	1124600	1.74	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251125	19.76	20.08	18.87	19.45	2767844	19.45	down	down	correct
SNES.US	SenesTech Inc	20251125	2.775	2.96	2.72	2.88	77790	2.88	up	up	correct
SNEX.US	StoneX Group Inc	20251125	83.83	90.03	83.83	89.12	576248	89.12	up	up	correct
SNFCA.US	Security National Financial Corporation	20251125	8.24	8.6	8.1897	8.59	28225	8.59	up	up	correct
SNGX.US	Soligenix Inc	20251125	1.42	1.47	1.36	1.41	223600	1.41	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251125	3.15	3.33	3.15	3.27	6900	3.27	up	up	correct
SNPS.US	Synopsys Inc	20251125	401.55	405.62	394.41	401.61	1218010	401.61	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20251125	25.546	25.546	24.86	25.243	3000	25.243	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20251125	9.314	9.314	8.3701	8.6	19058	8.6	down	down	correct
SNT.US	Senstar Technologies Ltd.	20251125	4.5	4.51	4.27	4.38	81995	4.38	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251125	2.01	2.076	1.85	2.04	23900	2.04	up	up	correct
SNY.US	Sanofi	20251125	50.02	50.61	49.25	50.28	3844900	50.28	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251125	26.98	28.45	26.63	28.33	56810400	28.33	up	up	correct
SOHO.US	Sotherly Hotels Inc	20251125	2.16	2.18	2.16	2.17	20611	2.17	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20251125	17.06	17.155	17.06	17.1	4000	17.1	up	up	correct
SOHON.US	Sotherly Hotels Inc	20251125	15.31	15.36	15.31	15.36	700	15.36	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20251125	17.48	17.6	17.48	17.55	2300	17.55	up	up	correct
SOHU.US	Sohu.com Limited	20251125	14.99	15.27	14.2	15.22	35921	15.22	up	up	correct
SONM.US	Sonim Technologies Inc	20251125	6.79	7.05	5.19	5.69	219900	5.69	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251125	4.7	4.955	4.1301	4.16	661740	4.16	down	down	correct
SONO.US	Sonos Inc	20251125	17.66	18.555	17.64	18.48	2141321	18.48	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20251125	1.2	1.25	1.17	1.24	95900	1.24	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251125	4.81	4.9169	4.62	4.81	201970	4.81
SOTK.US	Sono	20251125	3.83	3.9524	3.68	3.92	38927	3.92	up	up	correct
SPCB.US	SuperCom Ltd	20251125	8.41	8.825	7.98	8.6	79848	8.6	up	down	incorrect
SPFI.US	South Plains Financial Inc	20251125	37.92	38.55	37.85	38.19	55900	38.0342	up	down	incorrect
SPNS.US	Sapiens International Corporation N.V	20251125	43.02	43.19	43.02	43.15	409172	43.15	up	up	correct
SPOK.US	Spok Holdings Inc	20251125	12.75	13.17	12.75	13.1	177984	13.1	up	up	correct
SPRB.US	Spruce Biosciences Inc	20251125	103	110	101.31	104.57	90301	104.57	up	up	correct
SPRO.US	Spero Therapeutics Inc	20251125	2.37	2.37	2.3	2.34	284206	2.34	down	down	correct
SPSC.US	SPS Commerce Inc	20251125	81.49	83.74	80.1945	83.09	496329	83.09	up	up	correct
SPT.US	Sprout Social Inc	20251125	9.91	10.12	9.84	9.92	1058717	9.92	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251125	1.97	2.125	1.97	2.08	231173	2.08	up	up	correct
SPWR.US	SunPower Corporation	20251125	1.69	1.69	1.59	1.66	1150335	1.66	down	down	correct
SQFT.US	Presidio Property Trust Inc	20251125	4.16	4.16	4.01	4.01	9768	4.01	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251125	15.56	15.6	15.56	15.597	5300	15.2049	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251125	21.42	21.764	21.161	21.71	1823900	21.71	up	up	correct
SRAX.US	SRAX Inc	20251125	0.025	0.025	0.025	0.025	4000	0.025
SRCE.US	1st Source Corporation	20251125	62.16	63.57	62.16	63.18	67123	62.8109	up	up	correct
SRDX.US	Surmodics Inc	20251125	42.98	42.98	42.98	42.98	0	42.98
SRNE.US	Sorrento Therapeutics Inc	20251125	0.005	0.009	0.005	0.006	112278	0.006	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20251125	18.91	19.45	18.73	19.35	3000137	19.35	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251125	55.46	55.46	55.46	55.46	0	53.9908
SRRK.US	Scholar Rock Holding Corporation	20251125	41.89	43.7	41.16	41.47	2103174	41.47	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20251125	4.02	4.28	4.02	4.26	39980	4.26	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20251125	13	16.15	13	16.01	260815	16.01	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20251125	0.0175	0.0175	0.0158	0.0158	90321	0.0158	down	down	correct
SSB.US	South State Corporation	20251125	87.96	90.64	87.96	89.93	787200	89.4236	up	up	correct
SSBI.US	Summit State Bank	20251125	10.5	10.8797	10.5	10.8797	8126	10.8797	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20251125	1.38	1.46	1.3	1.38	115100	1.38
SSNC.US	SS&C Technologies Holdings Inc	20251125	84.73	86.13	84.66	85.88	1461500	85.3032	up	up	correct
SSP.US	The E.W. Scripps Company	20251125	4.64	4.67	4.23	4.38	1840205	4.38	down	down	correct
SSRM.US	SSR Mining Inc	20251125	21.53	21.96	21.45	21.61	1879846	21.61	up	up	correct
SSSS.US	SuRo Capital Corp	20251125	8.97	9.0013	8.71	8.9	222643	8.9	down	down	correct
SSTI.US	ShotSpotter Inc	20251125	6.21	6.51	6.145	6.33	106733	6.33	up	up	correct
SSYS.US	Stratasys Ltd	20251125	8.6	8.65	8.42	8.54	573610	8.54	down	down	correct
STAA.US	STAAR Surgical Company	20251125	26.62	26.68	25.87	26.21	563398	26.21	down	down	correct
STAB.US	Statera Biopharma Inc	20251125	0.0001	0.0002	0.0001	0.0001	5835	0.0001
STBA.US	S&T Bancorp Inc	20251125	40	40.9	40	40.63	234447	40.2968	up	up	correct
STEP.US	StepStone Group Inc	20251125	61.43	63.01	61.23	62.58	590800	61.9289	up	up	correct
STGW.US	MDC Partners Inc	20251125	5.55	5.56	5.41	5.43	1319560	5.43	down	down	correct
STIM.US	Neuronetics Inc	20251125	1.26	1.385	1.26	1.37	1255526	1.37	up	up	correct
STKL.US	SunOpta Inc	20251125	3.36	3.42	3.34	3.37	1310235	3.37	up	down	incorrect
STKS.US	The ONE Group Hospitality Inc	20251125	1.85	2.02	1.82	1.99	24686	1.99	up	down	incorrect
STLD.US	Steel Dynamics Inc	20251125	162.64	166.42	161.63	164.25	1167634	163.7698	up	up	correct
STNE.US	StoneCo Ltd	20251125	15.14	15.57	15.1	15.51	6936944	15.51	up	up	correct
STOK.US	Stoke Therapeutics Inc	20251125	30.57	30.94	28.51	29.82	2335100	29.82	down	down	correct
STRA.US	Strategic Education Inc	20251125	76.69	78.56	76.69	77.26	134320	76.6658	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251125	96.39	97.24	95.7	96.29	558400	93.6579	down	down	correct
STRL.US	Sterling Construction Company Inc	20251125	340.24	343.0199	324.61	332.96	599402	332.96	down	down	correct
STRO.US	Sutro Biopharma Inc	20251125	0.88	0.8927	0.8431	0.86	47508	8.6	down	up	incorrect
STRR.US	Star Equity Holdings Inc	20251125	10.4	10.4	10	10	9300	10	down	down	correct
STRRP.US	Star Equity Holdings Inc	20251125	9.85	10.126	9.85	10.126	1100	9.6291	up	up	correct
STRS.US	Stratus Properties Inc	20251125	21.33	22.35	21	22.35	5712	22.35	up	down	incorrect
STRT.US	Strattec Security Corporation	20251125	73.48	75.43	71.65	75	61443	75	up	down	incorrect
STTK.US	Shattuck Labs Inc	20251125	2.08	2.111	1.93	2.01	56300	2.01	down	down	correct
STX.US	Seagate Technology Holdings plc	20251125	251.18	263.57	247	261.89	2555274	261.2047	up	up	correct
SUNS.US	SLR Senior Investment Corp	20251125	9.9	10.37	9.82	10.31	71700	9.9941	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251125	45.62	46.79	45.16	46.08	993962	46.08	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20251125	1.9	1.985	1.89	1.96	23400	1.96	up	up	correct
SVA.US	Sinovac Biotech Ltd	20251125	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251125	1.68	1.74	1.655	1.73	1833484	1.7215	up	up	correct
SVRA.US	Savara Inc	20251125	5.25	5.33	5.1	5.15	2062793	5.15	down	up	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20251125	0.05	0.05	0.05	0.05	33700	0.05
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251125	2.03	2.24	1.99	2.06	123709	2.06	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251125	0.07	0.0799	0.0435	0.075	19173	0.075	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20251125	8.59	8.67	8.51	8.64	418200	8.5338	up	up	correct
SWIM.US	Latham Group Inc	20251125	7	7.145	6.925	7.1	682754	7.1	up	up	correct
SWKH.US	SWK Holdings Corporation	20251125	16.65	16.83	16.51	16.83	5900	16.83	up	up	correct
SWKS.US	Skyworks Solutions Inc	20251125	63.02	63.83	62.28	63.51	2579536	62.7557	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251125	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251125	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251125	1.36	1.42	1.32	1.41	3761	211.5	up	up	correct
SY.US	So	20251125	3.17	3.17	2.825	2.87	1172007	2.87	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20251125	65.99	67.55	65.99	67.05	140123	66.7398	up	up	correct
SYBX.US	Synlogic Inc	20251125	1.64	1.67	1.64	1.67	3029	1.67	up	up	correct
SYNA.US	Synaptics Incorporated	20251125	65.72	68	65.0608	66.54	426043	66.54	up	up	correct
SYPR.US	Sypris Solutions Inc	20251125	2.1	2.15	2.095	2.14	19448	2.14	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20251125	0.0005	0.0008	0.0005	0.0005	12636	0.0005
SZZLU.US	Sizzle Acquisition Corp. Unit	20251125	10.32	10.32	10.32	10.32	0	10.32
TACO.US	Del Taco Restaurants Inc	20251125	10.17	10.17	10.17	10.17	6100	10.17
TACT.US	TransAct Technologies Incorporated	20251125	4.36	4.6	4.35	4.42	47130	4.42	up	up	correct
TAIT.US	Taitron Components Incorporated	20251125	1.18	1.22	1.13	1.21	106357	1.1803	up	up	correct
TAKMX.US	TAKMX	20251125	8.35	8.35	8.35	8.35	0	8.1888
TALK.US	Talkspace Inc	20251125	3.32	3.395	3.27	3.35	787395	3.35	up	up	correct
TALKW.US	Talkspace Inc	20251125	0.0445	0.0445	0.042	0.0427	17234	0.0427	down	down	correct
TANH.US	Tantech Holdings Ltd	20251125	1.05	1.06	1.03	1.04	11260	1.04	down	down	correct
TAOP.US	Taoping Inc	20251125	2.14	2.38	2.09	2.33	23000	2.33	up	up	correct
TARA.US	Protara Therapeutics Inc	20251125	7.51	7.7899	7.21	7.56	731181	7.56	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20251125	82.94	83.47	78	78.88	739900	78.88	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20251125	11.31	11.44	11.2	11.3	277072	11.3	down	down	correct
TATT.US	TAT Technologies Ltd	20251125	38.69	38.82	35.88	36.08	255000	36.08	down	down	correct
TAYD.US	Taylor Devices Inc	20251125	49.95	49.95	48.71	48.71	2800	48.71	down	down	correct
TBBK.US	The Bancorp Inc	20251125	63.7	65.805	63.15	64.33	448881	64.33	up	down	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251125	4	4.1	3.955	4.06	1967491	4.06	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20251125	0.095	0.095	0.0894	0.094	1530	0.094	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251125	19.66	19.75	19.66	19.75	75600	19.4523	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20251125	0.011	0.011	0.011	0.011	241	0.011
TBPH.US	Theravance Biopharma Inc	20251125	18.69	18.97	18.23	18.94	852730	18.94	up	down	incorrect
TC.US	TuanChe ADR	20251125	17.29	17.29	17.29	17.29	400	17.29
TCBC.US	TC Bancshares Inc. Common Stock	20251125	20.99	21.37	20.99	21.37	16500	21.37	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20251125	88.97	92.155	88.97	90.72	458436	90.72	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20251125	21.17	21.17	21.07	21.17	15200	20.48
TCBK.US	TriCo Bancshares	20251125	47.15	49.09	47.11	48.84	156994	48.1174	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251125	15.9	15.9	15.9	15.9	0	15.8205
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251125	37.52	38.62	37.52	38.48	45526	38.48	up	up	correct
TCCO.US	Technical Communications Corporation	20251125	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20251125	26	26.4	25.58	26.06	982837	26.06	up	up	correct
TCOM.US	Trip.com Group Limited	20251125	70.652	70.89	70.02	70.3	1651820	70.3	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20251125	5.71	5.8654	5.697	5.84	732603	5.5913	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20251125	0.9904	1.0107	0.9428	0.9785	634667	0.9785	down	down	correct
TCX.US	Tucows Inc	20251125	22.085	22.12	21.38	21.91	39815	21.91	down	up	incorrect
TDAC.US	Trident Acquisitions Corp	20251125	10.41	10.41	10.41	10.41	15	10.41
TDACU.US	Trident Acquisitions Corp	20251125	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251125	19.06	19.06	18.93	19.04	24310	18.6848	down	down	correct
TDUP.US	ThredUp Inc	20251125	7.18	7.65	7.12	7.57	1550604	7.57	up	up	correct
TEAM.US	Atlassian Corporation Plc	20251125	146.46	150.89	146.23	149.04	2529018	149.04	up	up	correct
TECH.US	Bio	20251125	64.03	66.055	63.36	65.85	2046999	65.7615	up	down	incorrect
TECTP.US	Tectonic Financial Inc	20251125	11.07	11.08	11.07	11.08	600	10.7806	up	down	incorrect
TELA.US	TELA Bio Inc	20251125	1.11	1.2	1.1	1.14	245554	1.14	up	up	correct
TENB.US	Tenable Holdings Inc	20251125	25.75	26.645	25.725	26.53	1248084	26.53	up	up	correct
TENX.US	Tenax Therapeutics Inc	20251125	9.09	9.6	9.09	9.4	147315	9.4	up	up	correct
TER.US	Teradyne Inc	20251125	165.33	168.09	160.36	167.67	2833700	167.5999	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20251125	28.8	29.38	27.41	29.345	4345524	29.345	up	up	correct
TFC.US	PR	20251125	19.06	19.1	18.9712	19.05	65213	18.7595	down	down	correct
TFSL.US	TFS Financial Corporation	20251125	14.35	14.725	14.34	14.48	725889	14.1956	up	up	correct
TGLS.US	Tecnoglass Inc	20251125	46.98	48.59	46.7	48.35	539200	48.2093	up	up	correct
TGTX.US	TG Therapeutics Inc	20251125	32.49	33.05	32.28	32.98	1818331	32.98	up	up	correct
TH.US	Target Hospitality Corp	20251125	7.26	7.565	7.16	7.52	434010	7.52	up	up	correct
THFF.US	First Financial Corporation	20251125	57.95	59.71	57.684	59.19	51439	58.6414	up	up	correct
THRM.US	Gentherm Incorporated	20251125	35.23	36.53	35.05	36.06	178066	36.06	up	down	incorrect
THRY.US	Thryv Holdings Inc	20251125	5.75	5.825	5.63	5.72	720852	5.72	down	up	incorrect
TIGO.US	Millicom International Cellular S.A	20251125	53.71	54.23	53.53	53.7	598600	52.9129	down	down	correct
TIGR.US	UP Fintech Holding Limited	20251125	8.51	8.635	8.46	8.49	2669874	8.49	down	down	correct
TIL.US	Instil Bio Inc	20251125	11.83	12.02	11.3501	11.48	39799	11.48	down	down	correct
TILE.US	Interface Inc	20251125	27.2	27.95	27.185	27.85	279235	27.83	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251125	24.24	24.24	24.24	24.24	0	24.24
TIPPX.US	Total Income + Real Estate Fund CL C	20251125	22.73	22.73	22.73	22.73	0	22.73
TIPRX.US	Totl In Rl Est A	20251125	24.76	24.76	24.76	24.76	0	24.76
TIPT.US	Tiptree Inc	20251125	18.83	19.145	18.62	18.72	207259	18.72	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251125	25.1	25.1	25.1	25.1	0	25.1
TIRX.US	Tian Ruixiang Holdings Ltd	20251125	0.7216	0.9371	0.65	0.8135	237450	0.8135	up	down	incorrect
TITN.US	Titan Machinery Inc	20251125	17.01	20.3945	16.93	19.49	589917	19.49	up	down	incorrect
TIVC.US	Tivic Health Systems Inc. Common Stock	20251125	1.72	1.77	1.68	1.75	28700	1.75	up	down	incorrect
TKNO.US	Alpha Teknova Inc. Common Stock	20251125	4.66	4.72	4.57	4.65	110774	4.65	down	down	correct
TLF.US	Tandy Leather Factory Inc	20251125	2.71	2.7415	2.67	2.74	4431	1.5823	up	up	correct
TLIS.US	Talis Biomedical Corporation	20251125	1.6	1.6	1.6	1.6	758	1.6
TLRY.US	Tilray Inc	20251125	0.9569	1.02	0.9205	0.9832	1949206	9.832	up	up	correct
TLS.US	Telos Corporation	20251125	5.79	5.9865	5.73	5.82	1084911	5.82	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20251125	1.75	1.83	1.66	1.82	877400	1.82	up	up	correct
TMC.US	TMC the metals company Inc	20251125	5.32	5.44	5.03	5.43	4461081	5.43	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20251125	2.96	3.11	2.91	3.09	708176	3.09	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251125	1.01	1.01	0.88	0.94	195990	0.94	down	down	correct
TMDX.US	TransMedics Group Inc	20251125	142.61	147.675	139	146	1179600	146	up	up	correct
TMUS.US	T	20251125	207.71	209.8	206.5	206.9	6278400	204.8948	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20251125	21.5	22.1255	21.2564	21.84	2352762	21.84	up	down	incorrect
TNGX.US	Bctg Acquisition Corp	20251125	9.9	10.75	9.9	10.57	2484046	10.57	up	down	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251125	14.01	14.3	13.7	14.08	826800	14.08	up	down	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251125	1.23	1.25	1.18	1.23	1304548	1.23
TOI.US	DFP Healthcare Acquisitions Corp	20251125	3.19	3.255	2.88	3.16	3717738	3.16	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251125	0.771	0.81	0.762	0.81	11677	0.81	up	up	correct
TOPS.US	Top Ships Inc	20251125	5.83	6.2	5.8	5.96	4400	5.96	up	up	correct
TOUR.US	Tuniu Corporation	20251125	0.75	0.75	0.702	0.708	148695	0.708	down	down	correct
TOWN.US	TowneBank	20251125	33.04	34.055	33.04	33.8	332751	33.5317	up	up	correct
TPST.US	Tempest Therapeutics Inc	20251125	3.47	3.49	3.01	3.2	692599	3.2	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251125	10.15	10.75	10.11	10.12	248531	10.12	down	down	correct
TREE.US	LendingTree Inc	20251125	51.84	55.74	51.34	55.37	296304	55.37	up	up	correct
TRIB.US	Trinity Biotech plc	20251125	0.92	0.93	0.87	0.89	68600	0.89	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20251125	19.97	20.195	19.97	20.195	2000	20.195	up	up	correct
TRIN.US	Trinity Capital Inc	20251125	14.61	14.7	14.51	14.66	734901	13.8617	up	up	correct
TRIP.US	TripAdvisor Inc	20251125	14.92	15.43	14.777	15.19	1745763	15.19	up	up	correct
TRMB.US	Trimble Inc	20251125	79.5	81.66	79.39	80.85	1168086	80.85	up	down	incorrect
TRMD.US	TORM plc	20251125	21.275	21.33	20.9	21.26	1090827	21.26	down	down	correct
TRMK.US	Trustmark Corporation	20251125	38.67	39.56	38	39.2	204937	38.7392	up	up	correct
TRNS.US	Transcat Inc	20251125	53.68	55.85	53.56	54.7	144402	54.7	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251125	1.85	1.875	1.761	1.83	664500	1.83	down	down	correct
TROO.US	TROOPS Inc	20251125	1.24	1.4	1.14	1.38	51800	1.38	up	up	correct
TROW.US	T. Rowe Price Group Inc	20251125	100.26	101.45	99.61	101.13	1690967	99.9056	up	up	correct
TRS.US	TriMas Corporation	20251125	32.96	33.43	32.96	33.25	644300	33.215	up	down	incorrect
TRST.US	TrustCo Bank Corp NY	20251125	41.92	42.98	41.915	42.55	123553	41.8159	up	down	incorrect
TRTN.US	PE	20251125	19.474	19.48	19.15	19.432	3939	19.0753	down	up	incorrect
TRUE.US	TrueCar Inc	20251125	2.11	2.175	2.09	2.16	288478	2.16	up	down	incorrect
TRUP.US	Trupanion Inc	20251125	35.31	35.9	34.74	35.36	459402	35.36	up	up	correct
TRVG.US	trivago N.V	20251125	2.75	2.8	2.74	2.79	31002	2.79	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20251125	11.45	11.6384	11.21	11.36	1266298	11.36	down	down	correct
TRVN.US	Trevena Inc	20251125	0.012	0.012	0.012	0.012	3700	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251125	24.81	25.87	24.8	25.68	43669	25.68	up	up	correct
TSBK.US	Timberland Bancorp Inc	20251125	34.545	35	34.49	34.81	9557	34.5533	up	down	incorrect
TSCO.US	Tractor Supply Company	20251125	53.11	54.88	53.01	54.42	5930500	54.1776	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20251125	94.395	98.84	92.95	98	1238524	98	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20251125	4.44	4.6	4.34	4.59	3450200	4.59	up	up	correct
TSIFX.US	TSIFX	20251125	2.94	2.94	2.94	2.94	0	2.94
TSLA.US	Tesla Inc	20251125	414.42	420.48	405.95	419.4	71915600	419.4	up	up	correct
TTD.US	The Trade Desk Inc	20251125	38.945	39.39	38.46	39.09	13823550	39.09	up	up	correct
TTEC.US	TTEC Holdings Inc	20251125	3.1	3.2	3.08	3.16	330666	3.16	up	down	incorrect
TTEK.US	Tetra Tech Inc	20251125	32.84	34.21	32.84	34.12	2940500	34.0014	up	down	incorrect
TTGT.US	TechTarget Inc	20251125	4.92	5.22	4.8	5.18	383700	5.18	up	down	incorrect
TTMI.US	TTM Technologies Inc	20251125	64.81	68.91	63.4	68.51	2181158	68.51	up	up	correct
TTOO.US	T2 Biosystems Inc	20251125	0.015	0.015	0.015	0.015	1200	0.015
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251125	6.37	6.4	6.3521	6.39	124759	6.39	up	down	incorrect
TTWO.US	Take	20251125	239.62	242.415	238.81	241.84	1142043	241.84	up	down	incorrect
TUSK.US	Mammoth Energy Services Inc	20251125	1.82	1.85	1.77	1.85	88245	1.85	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20251125	11.86	11.86	11.86	11.86	0	11.86
TVACW.US	Thayer Ventures Acquisition Corporation	20251125	1.05	1.05	1.05	1.05	5503	1.05
TVTX.US	Travere Therapeutics Inc	20251125	35.63	36.53	35.31	36.01	1320600	36.01	up	up	correct
TW.US	Tradeweb Markets Inc	20251125	105.26	107.66	105.015	107.5	1268000	107.2595	up	up	correct
TWIN.US	Twin Disc Incorporated	20251125	14.98	15.6	14.92	15.6	19281	15.5655	up	up	correct
TWST.US	Twist Bioscience Corporation	20251125	29.325	31.48	28.88	31.11	1514207	31.11	up	up	correct
TXG.US	10x Genomics Inc	20251125	20	20.34	18.9	19.07	5161300	19.07	down	down	correct
TXMD.US	TherapeuticsMD Inc	20251125	1.68	1.74	1.59	1.62	26700	1.62	down	down	correct
TXN.US	Texas Instruments Incorporated	20251125	159.72	161.95	158.69	161.77	7406700	160.7209	up	up	correct
TXRH.US	Texas Roadhouse Inc	20251125	171.35	175.57	171.01	175.45	935947	174.7519	up	up	correct
TYRA.US	Tyra Biosciences Inc	20251125	22.34	22.68	21.675	21.9	537443	21.9	down	down	correct
TZOO.US	Travelzoo	20251125	7.07	7.269	7	7.18	110475	7.18	up	up	correct
UAL.US	United Airlines Holdings Inc	20251125	96.19	99.88	95.94	98.91	8935600	98.91	up	up	correct
UBCP.US	United Bancorp Inc	20251125	13.215	13.45	13.0735	13.37	2174	13.1878	up	up	correct
UBFO.US	United Security Bancshares	20251125	9.96	10.1	9.78	9.92	69614	9.8035	down	down	correct
UBSI.US	United Bankshares Inc	20251125	37.39	38.125	37.27	37.96	791668	37.5951	up	down	incorrect
UCL.US	uCloudlink Group Inc	20251125	1.84	1.94	1.73	1.94	22809	1.94	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20251125	22.985	24.91	22.94	24.9	824775	24.9	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20251125	5.01	5.085	5.01	5.06	2108356	5.06	up	up	correct
UEIC.US	Universal Electronics Inc	20251125	3.33	3.4572	3.21	3.28	66410	3.28	down	down	correct
UFCS.US	United Fire Group Inc	20251125	36.71	37.48	36.71	37.19	107957	36.8299	up	up	correct
UFPI.US	UFP Industries Inc	20251125	91	93.5	90.61	92.98	395400	92.306	up	down	incorrect
UFPT.US	UFP Technologies Inc	20251125	224.33	233.3089	218.7575	229.74	119187	229.74	up	down	incorrect
UG.US	United	20251125	5.5753	5.7399	5.5753	5.685	8153	5.4862	up	up	correct
UGRO.US	urban	20251125	0.23	0.238	0.223	0.232	17592	5.8	up	down	incorrect
UHAL.US	AMERCO	20251125	50.83	52.05	50.83	51.73	168900	51.73	up	down	incorrect
UK.US	Ucommune International Ltd	20251125	0.9	0.93	0.9	0.93	10482	0.93	up	up	correct
ULBI.US	Ultralife Corporation	20251125	5.609	5.94	5.609	5.87	43292	5.87	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20251125	3.9	4.24	3.865	4.185	6333279	4.185	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20251125	14.7	15.84	14.26	15.77	59602	15.6598	up	up	correct
ULTA.US	Ulta Beauty Inc	20251125	514.73	529.14	508.45	521.02	746400	521.02	up	up	correct
UMBF.US	UMB Financial Corporation	20251125	109.45	114.1799	109.36	112.2	462749	111.7766	up	up	correct
UNB.US	Union Bankshares Inc	20251125	23.01	23.29	23.01	23.09	15000	22.7572	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20251125	5.54	5.77	5.475	5.72	253600	5.72	up	down	incorrect
UNIT.US	Uniti Group Inc	20251125	6.02	6.28	5.995	6.26	2613824	6.26	up	up	correct
UNTY.US	Unity Bancorp Inc	20251125	49.27	50.8	49.27	50.435	33088	50.1356	up	up	correct
UONE.US	Urban One Inc	20251125	1.21	1.25	1.16	1.22	940	12.2	up	up	correct
UONEK.US	Urban One Inc	20251125	0.8717	0.8799	0.8411	0.8474	2176	8.474	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20251125	3.59	3.59	3.44	3.44	7873	3.44	down	down	correct
UPLD.US	Upland Software Inc	20251125	1.79	1.89	1.79	1.88	104128	1.88	up	up	correct
UPST.US	Upstart Holdings Inc	20251125	38.92	42.06	38.64	41.77	5363900	41.77	up	up	correct
UPWK.US	Upwork Inc	20251125	19.72	20.19	19.43	19.69	9070894	19.69	down	down	correct
URBN.US	Urban Outfitters Inc	20251125	63.73	68.46	63.4	68.31	6926000	68.31	up	up	correct
URGN.US	UroGen Pharma Ltd	20251125	26.94	27.98	26.7	27.69	652962	27.69	up	up	correct
UROY.US	Uranium Royalty Corp	20251125	3.64	3.72	3.48	3.67	2328660	3.67	up	up	correct
USAU.US	U.S. Gold Corp	20251125	15.7	15.97	15.38	15.83	167400	15.83	up	down	incorrect
USCB.US	US Century Bank	20251125	18	18.21	17.88	17.97	50427	17.8562	down	up	incorrect
USEG.US	U.S. Energy Corp	20251125	1.01	1.02	0.99	0.9942	218886	0.9942	down	down	correct
USIO.US	Usio Inc	20251125	1.4	1.42	1.38	1.42	38018	1.42	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20251125	122.01	125	120.3	123.27	60400	123.2012	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20251125	21.66	21.66	21.66	21.66	0	21.101
USQSX.US	USQ Core Real Estate Fund	20251125	21.79	21.79	21.79	21.79	0	21.79
UTHR.US	United Therapeutics Corporation	20251125	480.86	486.2	471.05	485.77	298361	485.77	up	up	correct
UTMD.US	Utah Medical Products Inc	20251125	54.1	55.98	54.1	55.93	14150	55.6284	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251125	0.001	0.001	0.001	0.001	0	0.001
UTSI.US	UTStarcom Holdings Corp	20251125	2.56	2.56	2.49	2.51	13800	2.51	down	up	incorrect
UVSP.US	Univest Financial Corporation	20251125	31.47	32.46	31.065	32.34	105087	32.136	up	up	correct
UXIN.US	Uxin Limited	20251125	2.58	2.69	2.5301	2.56	92818	2.56	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20251125	39.995	40.52	39.74	40.28	5331	39.9227	up	down	incorrect
VALN.US	Valneva SE	20251125	8.78	8.8219	8.63	8.74	5637	8.74	down	up	incorrect
VALU.US	Value Line Inc	20251125	37.78	38.1691	36.86	37.29	1997	36.9731	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251125	0.02	0.02	0.02	0.02	308	0.02
VBNK.US	VersaBank Common Shares	20251125	11.78	12.05	11.77	12.01	21716	11.9953	up	up	correct
VC.US	Visteon Corporation	20251125	101.14	103.87	101.14	102.91	237600	102.5066	up	up	correct
VCEL.US	Vericel Corporation	20251125	39.41	42.64	39.285	42.54	1048958	42.54	up	up	correct
VCNX.US	Vaccinex Inc	20251125	0.3599	0.699	0.3599	0.699	307	0.699	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20251125	28.62	28.62	28.62	28.62	0	27.9838
VCTR.US	Victory Capital Holdings Inc	20251125	62.2	63.31	62.04	63.09	304654	62.6	up	up	correct
VCYT.US	Veracyte Inc	20251125	48.675	50.71	47.9	49.38	1833430	49.38	up	up	correct
VECO.US	Veeco Instruments Inc	20251125	28.05	29.52	27.99	29.22	570248	29.22	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251125	1.77	1.8	1.71	1.75	129200	1.75	down	down	correct
VELO.US	Velocity Acquisition Corp	20251125	4.78	5.29	4.57	5.06	328200	5.06	up	up	correct
VEON.US	VEON Ltd	20251125	53.95	55.55	52.86	53.38	225600	53.38	down	down	correct
VERA.US	Vera Therapeutics Inc	20251125	29.255	29.68	28.38	29.43	1578154	29.43	up	up	correct
VERB.US	Verb Technology Company Inc	20251125	3.05	3.16	2.73	2.865	1092628	2.865	down	down	correct
VERI.US	Veritone Inc	20251125	4.13	4.22	3.95	4.22	2432903	4.22	up	up	correct
VERO.US	Venus Concept Inc	20251125	1.8	1.935	1.8	1.91	20900	1.91	up	up	correct
VERU.US	Veru Inc	20251125	2.31	2.44	2.2301	2.39	111733	2.39	up	up	correct
VERX.US	Vertex Inc	20251125	19.39	19.97	19.385	19.82	1185400	19.82	up	up	correct
VFF.US	Village Farms International Inc	20251125	3.75	3.82	3.635	3.82	2214317	3.82	up	up	correct
VFLEX.US	VFLEX	20251125	27.44	27.44	27.44	27.44	0	26.963
VG.US	Vonage Holdings Corp	20251125	6.91	6.96	6.72	6.89	7548900	6.871	down	down	correct
VIA.US	Via Renewables Inc	20251125	36.07	37.305	35.4	36.48	181800	36.48	up	up	correct
VIASP.US	Via Renewables Inc	20251125	25.611	25.611	25.34	25.49	3100	24.8286	down	up	incorrect
VIAV.US	Viavi Solutions Inc	20251125	16.61	17.54	16.5301	17.48	4659782	17.48	up	down	incorrect
VICR.US	Vicor Corporation	20251125	87.02	88.94	84.365	88.15	276648	88.15	up	up	correct
VINC.US	Vincerx Pharma Inc	20251125	0.012	0.012	0.012	0.012	606	0.012
VINP.US	Vinci Partners Investments Ltd	20251125	11.98	12.05	11.65	11.91	50239	11.91	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20251125	2.715	2.75	2.622	2.72	564769	2.72	up	up	correct
VIR.US	Vir Biotechnology Inc	20251125	6.28	6.61	6.12	6.44	2646588	6.44	up	up	correct
VIRC.US	Virco Mfg. Corporation	20251125	6.88	7.03	6.88	7.03	23443	7.0037	up	up	correct
VIRT.US	Virtu Financial Inc	20251125	33.89	34.91	33.87	34.7	976564	34.2689	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20251125	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251125	1.91	1.91	1.9	1.9	900	1.9	down	down	correct
VITL.US	Vital Farms Inc	20251125	30.69	32.245	30.61	31.35	1426500	31.35	up	up	correct
VIVE.US	Viveve Medical Inc	20251125	0.0001	0.0001	0.0001	0.0001	1192	0.0001
VKTX.US	Viking Therapeutics Inc	20251125	34.54	35.51	33.44	35.46	2234811	35.46	up	down	incorrect
VLGEA.US	Village Super Market Inc	20251125	33.69	34.9899	33.61	34.73	35406	34.4867	up	up	correct
VLY.US	Valley National Bancorp	20251125	11.14	11.45	11.14	11.32	8209100	11.2155	up	down	incorrect
VLYPO.US	Valley National Bancorp	20251125	25.181	25.34	25.181	25.195	4601	24.7016	up	down	incorrect
VLYPP.US	Valley National Bancorp	20251125	25.17	25.385	25.1201	25.3501	9045	24.8379	up	down	incorrect
VMAR.US	Vision Marine Technologies Inc	20251125	1.2	1.24	1.2	1.22	993	48.8	up	up	correct
VMD.US	Viemed Healthcare Inc	20251125	6.86	7.075	6.79	7.04	152700	7.04	up	up	correct
VMEO.US	Vimeo Inc	20251125	7.85	7.85	7.85	7.85	0	7.85
VNDA.US	Vanda Pharmaceuticals Inc	20251125	4.9	5.025	4.87	5	456784	5	up	up	correct
VNET.US	21Vianet Group Inc	20251125	9	9.07	8.73	8.94	4807900	8.94	down	down	correct
VNO.US	PO	20251125	14.86	14.97	14.5423	14.8678	10661	14.588	up	up	correct
VNOM.US	Viper Energy Partners LP	20251125	35.8	36.47	35.265	36.17	2205770	35.7488	up	up	correct
VOD.US	Vodafone Group Plc	20251125	12.12	12.26	12.11	12.22	5894300	12.22	up	up	correct
VOR.US	Vor Biopharma Inc	20251125	8.31	8.679	7.9	7.96	508600	7.96	down	down	correct
VRA.US	Vera Bradley Inc	20251125	2.59	2.77	2.5523	2.75	560715	2.75	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20251125	1.13	1.14	1.1	1.12	91100	1.12	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251125	4.81	5.32	4.73	5.12	269600	5.12	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20251125	32.07	32.29	30.94	31.41	2303765	31.41	down	down	correct
VREX.US	Varex Imaging Corporation	20251125	11.09	11.515	10.92	11.21	450707	11.21	up	up	correct
VRM.US	Vroom Inc	20251125	18.54	20.43	18.54	20.43	1500	20.43	up	up	correct
VRME.US	VerifyMe Inc	20251125	0.7007	0.7476	0.6985	0.7212	164800	0.7212	up	up	correct
VRNS.US	Varonis Systems Inc	20251125	31.57	32.63	31.55	32.47	1061100	32.47	up	up	correct
VRNT.US	Verint Systems Inc	20251125	20.5	20.51	20.49	20.51	7787944	20.51	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20251125	0.021	0.021	0.021	0.021	13500	0.021
VRRM.US	Verra Mobility Corporation	20251125	21.29	21.71	21.29	21.58	1095500	21.58	up	up	correct
VRSK.US	Verisk Analytics Inc	20251125	221.98	224.785	220.36	223.02	1073208	222.5578	up	up	correct
VRSN.US	VeriSign Inc	20251125	250.22	257.09	248.22	255.68	701406	254.7324	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20251125	155.15	161.14	154.375	160.13	91058	157.8136	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251125	425.92	431.4999	424.12	429.82	1550242	429.82	up	up	correct
VS.US	Versus Systems Inc	20251125	1.47	1.5	1.47	1.49	9800	1.49	up	down	incorrect
VSAT.US	Viasat Inc	20251125	32.15	33.03	31.87	33.01	1942500	33.01	up	down	incorrect
VSEC.US	VSE Corporation	20251125	174.88	183.09	172.875	181.99	250614	181.9029	up	up	correct
VSSYW.US	Versus Systems Inc	20251125	0.023	0.023	0.023	0.023	300	0.023
VSTA.US	Vasta Platform Limited	20251125	4.95	5	4.95	4.9999	2028	4.9999	up	down	incorrect
VSTM.US	Verastem Inc	20251125	10	10.43	9.9	10.25	1820300	10.25	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20251125	4.7	4.94	4.5	4.69	1263400	4.69	down	down	correct
VTRS.US	Viatris Inc	20251125	10.6	10.73	10.52	10.56	6948100	10.56	down	down	correct
VTSI.US	VirTra Inc	20251125	4.86	4.95	4.79	4.87	60632	4.87	up	up	correct
VTVT.US	vTv Therapeutics Inc	20251125	29.33	29.33	27	27.88	19400	27.88	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251125	10.13	10.49	9.75	10.46	1112928	10.46	up	up	correct
VUZI.US	Vuzix Corporation	20251125	2.28	2.34	2.2	2.33	1150990	2.33	up	down	incorrect
VVOS.US	Vivos Therapeutics Inc	20251125	2.16	2.23	2.124	2.2	97800	2.2	up	down	incorrect
VVPR.US	VivoPower International PLC	20251125	2.37	2.57	2.32	2.45	373500	2.45	up	down	incorrect
VXRT.US	Vaxart Inc	20251125	0.36	0.36	0.35	0.35	480100	0.35	down	up	incorrect
VYGR.US	Voyager Therapeutics Inc	20251125	4.12	4.22	3.92	3.97	1131600	3.97	down	up	incorrect
VYNE.US	VYNE Therapeutics Inc	20251125	0.35	0.388	0.35	0.383	781900	0.383	up	up	correct
WABC.US	Westamerica Bancorporation	20251125	47.73	49.305	47.68	49.14	158393	48.6931	up	up	correct
WAFD.US	Washington Federal Inc	20251125	31.54	32.74	31.54	32.48	884472	32.2118	up	up	correct
WAFDP.US	Washington Federal Inc	20251125	16.62	16.62	16.426	16.56	24900	16.2675	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20251125	1.61	1.75	1.6	1.63	12800	1.63	up	up	correct
WAL.US	PA	20251125	22.19	22.425	22.1791	22.23	11227	21.9717	up	up	correct
WALD.US	Waldencast Acquisition Corp	20251125	2.73	2.78	2.31	2.56	267300	2.56	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20251125	0.049	0.049	0.041	0.041	400	0.041	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20251125	27.59	28.76	27.59	28.61	134005	28.0678	up	up	correct
WATT.US	Energous Corporation	20251125	6.16	6.26	5.81	5.88	39500	5.88	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251125	6.98	7.225	6.9	6.97	8600	6.97	down	down	correct
WB.US	Weibo Corporation	20251125	10.01	10.13	9.92	10	721100	10	down	up	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20251125	33.46	34.25	33.35	34.175	568400	34.175	up	up	correct
WDAY.US	Workday Inc	20251125	226.6	236.8	225.8	233.69	5326500	233.69	up	up	correct
WDC.US	Western Digital Corporation	20251125	150	156.01	147.7	155.41	5467700	155.2109	up	up	correct
WDFC.US	WD	20251125	194.17	197.76	193.45	195.09	97100	194.1231	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251125	1.83	1.83	1.83	1.83	0	1.83
WEN.US	The Wendy's Company	20251125	7.93	8.45	7.93	8.43	6616500	8.1388	up	up	correct
WERN.US	Werner Enterprises Inc	20251125	24.74	25.54	24.54	25.2	640816	25.0847	up	up	correct
WEYS.US	Weyco Group Inc	20251125	29.56	30.25	28.69	30.16	19800	30.16	up	down	incorrect
WFC.US	PD	20251125	17.49	17.51	17.38	17.49	143256	16.9728
WFCF.US	Where Food Comes From Inc	20251125	11.85	12.56	11.23	11.82	11900	11.82	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20251125	17.19	17.19	17.19	17.19	0	16.9645
WFRD.US	Weatherford International plc Ordinary Shares	20251125	73.57	73.96	71.59	72.86	668900	72.6615	down	up	incorrect
WHF.US	WhiteHorse Finance Inc	20251125	7.18	7.28	7.1	7.13	145554	6.8821	down	up	incorrect
WHLM.US	Wilhelmina International Inc	20251125	2.75	2.75	2.75	2.75	0	2.75
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251125	2.006	2.01	1.9	1.95	8650	11.7	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251125	34.91	34.91	34.06	34.08	4500	34.08	down	down	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251125	85	85	85	85	4	85
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251125	3.73	3.73	3.73	3.73	115	3.73
WILC.US	G. Willi	20251125	24.75	24.86	24.33	24.61	10900	24.61	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20251125	2.92	2.95	2.85	2.88	40700	2.88	down	down	correct
WINA.US	Winmark Corporation	20251125	414.79	432.21	414.25	420.9	102308	419.9666	up	up	correct
WING.US	Wingstop Inc	20251125	241.83	265.505	241.83	262.97	1241700	262.6362	up	up	correct
WINT.US	Windtree Therapeutics Inc	20251125	0.05	0.06	0.05	0.06	140200	0.06	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20251125	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251125	11.32	11.32	11.32	11.32	122	11.32
WIX.US	Wix.com Ltd	20251125	93.65	96.92	92.5	94.48	1439700	94.48	up	up	correct
WKEY.US	WISeKey International Holding AG	20251125	8.54	9.19	8.18	9.12	248657	9.12	up	up	correct
WKHS.US	Workhorse Group Inc	20251125	1.02	1.08	0.883	0.933	223050	11.196	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20251125	2.12	2.35	2.12	2.24	196400	2.24	up	down	incorrect
WLDN.US	Willdan Group Inc	20251125	98.83	100	97.03	99.4	228500	99.4	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20251125	115.1	120.8399	114.01	120.01	36692	119.7734	up	up	correct
WMG.US	Warner Music Group Corp	20251125	29.13	29.42	28.27	28.35	2656234	28.1675	down	down	correct
WNEB.US	Western New England Bancorp Inc	20251125	12.05	12.34	12.025	12.26	45162	12.1986	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20251125	1.4	1.4399	1.38	1.4226	4784	1.4226	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20251125	2.83	2.99	2.78	2.97	9698200	2.97	up	up	correct
WORX.US	SCWorx Corp	20251125	0.24	0.257	0.24	0.25	354700	0.25	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20251125	1.67	1.69	1.64	1.67	36200	1.67
WRAP.US	Wrap Technologies Inc	20251125	2.04	2.15	2.02	2.1	272300	2.1	up	up	correct
WRLD.US	World Acceptance Corporation	20251125	148	154.86	146.81	153.52	70200	153.52	up	up	correct
WSBC.US	WesBanco Inc	20251125	31.77	32.85	31.6813	32.53	429278	31.8072	up	up	correct
WSBF.US	Waterstone Financial Inc	20251125	15.67	15.98	15.64	15.8	59800	15.6578	up	down	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20251125	17.91	19.38	17.845	19.26	5589600	19.1287	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20251125	55.69	57.11	55.58	56.66	391123	56.5152	up	down	incorrect
WTBA.US	West Bancorporation Inc	20251125	21.97	22.4	21.97	22.3	37216	22.0862	up	up	correct
WTER.US	The Alkaline Water Company Inc	20251125	0.01	0.0125	0.01	0.0114	201259	0.114	up	up	correct
WTFC.US	Wintrust Financial Corporation	20251125	132.22	136.85	132.22	136.5	525374	136.0243	up	up	correct
WTW.US	Weight Watchers International Inc	20251125	319.84	324.44	319.6875	320.62	670941	319.7357	up	up	correct
WVE.US	Wave Life Sciences Ltd	20251125	7.46	7.56	7.285	7.43	1485474	7.43	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20251125	2.62	2.73	2.61	2.73	13000	2.73	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251125	3.25	3.3	3.25	3.3	6826	3.0908	up	up	correct
WW.US	WW International Inc	20251125	24.14	26.9	23.97	26.74	219300	26.74	up	up	correct
WWD.US	Woodward Inc	20251125	280	296.95	278.06	293.67	1662391	293.4305	up	up	correct
WYNN.US	Wynn Resorts Limited	20251125	123.24	129.71	122	127.47	3599300	127.1926	up	up	correct
XAIR.US	Beyond Air Inc	20251125	1.27	1.345	1.27	1.34	52605	1.34	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20251125	2.41	2.535	2.41	2.52	19245	2.52	up	up	correct
XBIT.US	XBiotech Inc	20251125	2.42	2.42	2.3	2.35	58333	2.35	down	down	correct
XCAPX.US	ACAP Strategic Fund	20251125	28.94	28.94	28.94	28.94	0	28.94
XCUR.US	Exicure Inc	20251125	4.04	4.2	3.7	3.82	45500	3.82	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251125	22.01	22.01	22.01	22.01	0	22.01
XEL.US	Xcel Energy Inc	20251125	80.26	81.15	79.85	80.39	4980558	79.7743	up	up	correct
XELA.US	Exela Technologies Inc	20251125	0.04	0.04	0.02	0.04	1700	0.04
XELB.US	Xcel Brands Inc	20251125	0.99	1.02	0.94	0.9753	111859	0.9753	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20251125	42.5	44.21	42.405	43.94	1231100	43.94	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20251125	7.04	7.14	6.97	7.1	1339100	7.1	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20251125	3.83	3.9	3.78	3.8	419800	3.8	down	down	correct
XGN.US	Exagen Inc	20251125	7.6	7.74	7.535	7.7	270300	7.7	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20251125	10.26	10.26	10.26	10.26	0	9.3502
XLO.US	Xilio Therapeutics Inc. Common Stock	20251125	0.75	0.765	0.746	0.755	283600	0.755	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251125	55.37	58.85	54.295	57.68	802500	57.68	up	up	correct
XNCR.US	Xencor Inc	20251125	16.94	17.55	16.78	17.26	813210	17.26	up	up	correct
XNET.US	Xunlei Limited	20251125	7.16	7.185	6.82	6.92	359400	6.92	down	down	correct
XOMA.US	XOMA Corporation	20251125	32.1	32.78	31.18	31.85	54500	31.85	down	down	correct
XOMAO.US	XOMA Corporation	20251125	25.31	25.4	25.28	25.39	3600	24.8697	up	up	correct
XOMAP.US	XOMA Corporation	20251125	26.49	26.49	26.49	26.49	0	25.9586
XONE.US	The ExOne Company	20251125	49.65	49.65	49.64	49.65	46800	49.0212
XOS.US	Xos Inc	20251125	2.25	2.4303	2.2	2.29	28307	2.29	up	down	incorrect
XP.US	XP Inc	20251125	17.76	18.16	17.73	18.15	5253700	17.9691	up	down	incorrect
XPEL.US	XPEL Inc	20251125	44.81	47.5	44.655	47.44	433900	47.44	up	up	correct
XPER.US	Xperi Holding Corporation	20251125	5.79	5.92	5.63	5.71	489500	5.71	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251125	5.65	5.65	5.65	5.65	0	5.507
XRAY.US	DENTSPLY SIRONA Inc	20251125	10.74	11.12	10.74	11.09	2884289	10.9319	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251125	0.59	0.6281	0.59	0.6102	88239	0.6102	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251125	2.71	2.83	2.66	2.73	4276700	2.7025	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251125	9.45	9.45	9.45	9.45	0	9.1918
XSICX.US	Voya Senior Income Fund Class	20251125	9.42	9.42	9.42	9.42	0	9.225
XSIIX.US	ING Senior Incm Fd	20251125	9.4	9.4	9.4	9.4	0	9.1888
XSIWX.US	ING Senior Incm Fd	20251125	9.45	9.45	9.45	9.45	0	9.2375
XSLCX.US	Invesco Senior Loan Fund Class	20251125	5.65	5.65	5.65	5.65	0	5.509
XTLB.US	XTL Biopharmaceuticals Ltd	20251125	0.8263	0.854	0.7752	0.781	26413	0.781	down	up	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20251125	0.86	0.887	0.833	0.864	3873	12.96	up	down	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20251125	0.181	0.196	0.156	0.187	32319100	0.187	up	up	correct
YI.US	111 Inc	20251125	3.47	3.51	3.27	3.5	11900	3.5	up	up	correct
YJ.US	Yunji Inc	20251125	1.48	1.48	1.48	1.48	135	1.48
YORW.US	The York Water Company	20251125	31.78	32.3	31.7115	32.17	79075	31.7221	up	up	correct
YQ.US	17 Education & Technology Group Inc	20251125	4.96	4.96	4.56	4.65	20500	4.65	down	down	correct
YTRA.US	Yatra Online Inc	20251125	1.64	1.64	1.55	1.59	119400	1.59	down	down	correct
Z.US	Zillow Group Inc	20251125	72.25	74.17	71.735	74.08	2058400	74.08	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20251125	242.89	250.65	242.7	249.31	671200	249.31	up	up	correct
ZCMD.US	Zhongchao Inc	20251125	0.56	0.647	0.56	0.615	1800	4.92	up	up	correct
ZD.US	Ziff Davis Inc.	20251125	33.26	34.13	32.55	32.64	990400	32.64	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251125	1.19	1.3	1.14	1.14	63700	1.14	down	down	correct
ZEUS.US	Olympic Steel Inc	20251125	36.79	38.76	36.1	38.45	145373	38.2918	up	up	correct
ZG.US	Zillow Group Inc	20251125	70.93	72.38	70.35	72.24	744300	72.24	up	up	correct
ZION.US	Zions Bancorporation National Association	20251125	52.04	53.84	52.04	53.23	1506777	52.8492	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20251125	20.69	20.9451	20.55	20.8098	4038	20.2147	up	down	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251125	7.06	8.5	7.06	7.64	600	7.64	up	up	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20251125	0.2749	0.2749	0.15	0.25	10108	0.25	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20251125	2.37	2.426	2.3	2.34	13400	2.34	down	down	correct
ZLAB.US	Zai Lab Limited	20251125	19.93	20.02	19.72	19.9	555900	19.9	down	down	correct
ZM.US	Zoom Video Communications Inc	20251125	83.6	91.04	81.56	86.34	12606400	86.34	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251125	1.37	1.44	1.37	1.44	388400	1.44	up	up	correct
ZS.US	Zscaler Inc	20251125	278.8	291.8	278.07	289.73	3319500	289.73	up	up	correct
ZUMZ.US	Zumiez Inc	20251125	24.27	25.265	24.26	25.1	274432	25.1	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20251125	12.12	26.48	11	26.48	144191	26.48	up	up	correct
ZYXI.US	Zynex Inc	20251125	0.7	0.8	0.69	0.74	1335600	0.74	up	up	correct