CollectAI

close-nasdaq_stocks

2025/12/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251211	6.46	6.46	6.46	6.46	0	6.3694
AACG.US	ATA Creativity Global	20251211	0.95	1	0.9	0.979	12452	0.979	up	down	incorrect
AACI.US	Armada Acquisition Corp. I Common Stock	20251211	10.18	10.18	10.16	10.17	62514	10.17	down	up	incorrect
AACIU.US	Armada Acquisition Corp. I Unit	20251211	10.61	10.61	10.61	10.61	0	10.61
AAIDX.US	AAIDX	20251211	20.56	20.56	20.56	20.56	0	19.5815
AAL.US	American Airlines Group Inc	20251211	15.16	15.35	14.7	14.96	46417900	14.96	down	down	correct
AAME.US	Atlantic American Corporation	20251211	2.5933	2.6199	2.53	2.53	8711	2.53	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20251211	35.275	37.05	33.69	36.32	11948580	36.32	up	up	correct
AAON.US	AAON Inc	20251211	81.6	84.59	81.13	83.97	498100	83.97	up	up	correct
AAPL.US	Apple Inc	20251211	279.1	279.59	273.81	278.03	33248000	277.7701	down	down	correct
AATC.US	Image Sensing Systems Inc	20251211	6.19	6.25	6.19	6.19	6700	6.0321
ABCB.US	Ameris Bancorp	20251211	77.66	78.87	77.51	78.26	475000	78.052	up	up	correct
ABCL.US	AbCellera Biologics Inc	20251211	3.72	3.77	3.64	3.74	2548715	3.74	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20251211	5.5	5.58	5.38	5.52	1335400	5.52	up	up	correct
ABNB.US	Airbnb Inc	20251211	127.6	129.61	126.97	128	5075500	128	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251211	1.89	1.99	1.866	1.96	156100	1.96	up	up	correct
ABR.US	PF	20251211	22.15	22.3	22.15	22.3	6670	21.9116	up	down	incorrect
ABSI.US	Absci Corporation Common Stock	20251211	3.92	3.94	3.74	3.84	3386076	3.84	down	up	incorrect
ABUS.US	Arbutus Biopharma Corporation	20251211	4.63	4.79	4.565	4.67	1453799	4.67	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251211	2.26	2.3	2.24	2.25	72223	2.25	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251211	26.67	26.97	26.38	26.68	940497	26.68	up	up	correct
ACB.US	Aurora Cannabis Inc	20251211	4.53	4.585	4.47	4.55	1017200	4.55	up	up	correct
ACET.US	Adicet Bio Inc	20251211	0.532	0.5498	0.515	0.5168	226870	8.2688	down	down	correct
ACGL.US	Arch Capital Group Ltd	20251211	92.22	94.32	91.46	93.64	3490800	93.64	up	down	incorrect
ACGLN.US	Arch Capital Group Ltd	20251211	17.23	17.34	17.182	17.26	51000	16.9755	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20251211	21.0656	21.16	21.0401	21.16	24527	20.8179	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20251211	13.65	14.47	13.6013	14.45	4645657	14.45	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20251211	4.6	4.82	4.57	4.69	400235	4.69	up	up	correct
ACIU.US	AC Immune SA	20251211	3.17	3.6	2.56	3.22	19953320	3.22	up	up	correct
ACIW.US	ACI Worldwide Inc	20251211	46.89	47.765	46.3	47.46	1250176	47.46	up	up	correct
ACLS.US	Axcelis Technologies Inc	20251211	90.25	91.63	88.54	89.08	645978	89.08	down	down	correct
ACMR.US	ACM Research Inc	20251211	38.75	40	37.46	39.99	1082089	39.99	up	up	correct
ACNB.US	ACNB Corporation	20251211	50.99	51.865	50.61	51.59	33541	51.2097	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20251211	3.29	3.475	3.232	3.36	1966680	3.36	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20251211	39.18	39.44	38.92	39.33	248900	39.1349	up	down	incorrect
ACTG.US	Acacia Research Corporation	20251211	3.82	3.85	3.795	3.81	168943	3.81	down	down	correct
ACVA.US	ACV Auctions Inc	20251211	8.15	8.35	8.02	8.1	3016492	8.1	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251211	4.23	4.36	4.11	4.11	48660	4.11	down	down	correct
ADAG.US	Adagene Inc	20251211	1.76	1.91	1.6	1.764	37905	1.764	up	down	incorrect
ADBE.US	Adobe Inc	20251211	341.645	357	333.79	350.43	10158660	350.43	up	up	correct
ADC.US	PA	20251211	17.35	17.5099	17.29	17.335	14635	17.073	down	down	correct
ADI.US	Analog Devices Inc	20251211	281.57	283.81	278.49	283.39	2840000	282.5054	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20251211	0.31	0.318	0.2943	0.2971	5375	7.4275	down	down	correct
ADMA.US	ADMA Biologics Inc	20251211	20.1	20.4	19.76	20.38	1924137	20.38	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20251211	0.4841	0.504	0.4748	0.504	6968	0.504	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20251211	0.0007	0.0019	0.0005	0.0007	557751	0.0007
ADP.US	Automatic Data Processing Inc	20251211	259.59	264.99	259.35	264.69	1634400	262.99	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251211	15.74	16.07	14.94	15.42	2298400	15.42	down	down	correct
ADSK.US	Autodesk Inc	20251211	299.93	305	298.2	300.93	1534500	300.93	up	up	correct
ADTN.US	ADTRAN Inc	20251211	8.81	8.895	8.48	8.68	1733006	8.68	down	down	correct
ADTX.US	Aditxt Inc	20251211	2.48	2.62	2.27	2.37	296100	2.37	down	down	correct
ADUS.US	Addus HomeCare Corporation	20251211	115.79	116.92	113.37	114.36	139200	114.36	down	down	correct
ADV.US	Advantage Solutions Inc	20251211	0.898	0.9799	0.893	0.9647	865580	0.9647	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20251211	7.84	8.1	7.81	8.1	4560	8.1	up	down	incorrect
ADXS.US	Advaxis Inc	20251211	0.0401	0.051	0.0401	0.051	1000	0.051	up	down	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251211	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20251211	3.08	3.18	2.88	2.98	44367	17.88	down	down	correct
AEHR.US	Aehr Test Systems	20251211	25.53	26.53	24.6604	26.43	531194	26.43	up	up	correct
AEI.US	Alset EHome International Inc	20251211	3.37	3.37	3.0483	3.14	12730	3.14	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20251211	220.89	224.37	214.78	224.11	354100	224.0423	up	up	correct
AEMD.US	Aethlon Medical Inc	20251211	3.71	3.71	3.34	3.4	45679	3.4	down	down	correct
AEP.US	American Electric Power Company Inc	20251211	114.51	115.31	113.68	114.26	3171500	113.3637	down	down	correct
AEYE.US	AudioEye Inc	20251211	12.66	12.99	12.2501	12.6	88485	12.6	down	down	correct
AFBI.US	Affinity Bancshares Inc	20251211	20.275	20.43	20.13	20.43	1007	20.43	up	up	correct
AFCG.US	AFC Gamma Inc	20251211	3.08	3.14	2.99	3.03	271619	3.03	down	down	correct
AFIB.US	Acutus Medical Inc	20251211	0.0003	0.0003	0.0003	0.0003	12726	0.0003
AFRM.US	Affirm Holdings Inc	20251211	70.055	70.36	65.6	69.03	6395035	69.03	down	down	correct
AFYA.US	Afya Limited	20251211	14.4	14.58	14.345	14.45	70567	14.45	up	up	correct
AGEN.US	Agenus Inc	20251211	4.09	4.12	4	4.08	246490	4.08	down	up	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20251211	27.84	28.25	27.26	27.46	1511500	27.46	down	up	incorrect
AGMH.US	AGM Group Holdings Inc	20251211	2.83	2.865	2.75	2.85	12537	2.85	up	up	correct
AGNC.US	AGNC Investment Corp	20251211	10.4	10.43	10.28	10.3	12046500	9.977	down	down	correct
AGNCM.US	AGNC Investment Corp	20251211	24.61	24.81	24.55	24.74	17425	24.2062	up	up	correct
AGNCN.US	AGNC Investment Corp	20251211	25.54	25.59	25.48	25.57	14598	24.9851	up	up	correct
AGNCO.US	AGNC Investment Corp	20251211	25.31	25.4	25.31	25.4	14800	24.821	up	up	correct
AGNCP.US	AGNC Investment Corp.	20251211	24.977	25.01	24.96	25.01	47123	24.4478	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20251211	1.7	1.73	1.555	1.63	122674	1.63	down	down	correct
AGYS.US	Agilysys Inc	20251211	126.41	127.52	123.88	124.24	120744	124.24	down	down	correct
AHCO.US	AdaptHealth Corp	20251211	10.265	10.56	10.21	10.25	1268976	10.25	down	down	correct
AIHS.US	Senmiao Technology Limited	20251211	1.33	1.38	1.28	1.35	22533	1.35	up	up	correct
AIP.US	Arteris Inc. Common Stock	20251211	19.24	19.85	18.38	19.67	669120	19.67	up	up	correct
AIRG.US	Airgain Inc	20251211	3.95	4.075	3.95	3.96	37569	3.96	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251211	3	3.13	2.79	3.04	566464	3.04	up	up	correct
AKAM.US	Akamai Technologies Inc	20251211	86.38	87.27	85.15	85.45	1783700	85.45	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20251211	1.63	1.7	1.62	1.66	2541533	1.66	up	up	correct
AKTX.US	Akari Therapeutics Plc	20251211	0.393	0.425	0.351	0.41	362300	0.41	up	up	correct
ALCO.US	Alico Inc	20251211	37.5	37.9	37.16	37.25	44308	37.1988	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20251211	4.81	4.835	4.565	4.59	1136359	4.59	down	down	correct
ALEC.US	Alector Inc	20251211	1.31	1.54	1.29	1.46	5002403	1.46	up	up	correct
ALF.US	Alfi Inc	20251211	10.64	10.64	10.64	10.64	20000	10.64
ALGM.US	Allegro MicroSystems Inc	20251211	29.165	29.17	27.95	28.48	2063200	28.48	down	down	correct
ALGN.US	Align Technology Inc	20251211	164.11	165.27	162.11	163.87	1188100	163.87	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20251211	11.3	11.63	11.2	11.51	50884	11.51	up	up	correct
ALGT.US	Allegiant Travel Company	20251211	82.71	84.28	80.8098	84.16	307255	84.16	up	up	correct
ALHC.US	Alignment Healthcare Inc	20251211	18.93	19.44	18.765	19.41	4867900	19.41	up	up	correct
ALKS.US	Alkermes plc	20251211	28.73	29.34	28.56	29.17	1567400	29.17	up	up	correct
ALKT.US	Alkami Technology Inc	20251211	22.4	23	22.19	22.49	1094100	22.49	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20251211	1.46	1.56	1.45	1.55	2881931	1.55	up	up	correct
ALLT.US	Allot Ltd	20251211	10.17	10.25	9.92	10.25	277981	10.25	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251211	403.36	414.22	402.22	412.63	1284800	412.63	up	up	correct
ALOT.US	AstroNova Inc	20251211	8.13	8.13	7.45	7.45	18916	7.45	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251211	0.0003	0.0004	0.0002	0.0004	1458	0.0004	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20251211	52.86	53.285	52.395	52.77	390618	52.77	down	down	correct
ALRS.US	Alerus Financial Corporation	20251211	23.3	23.63	23.03	23.57	103551	23.3458	up	up	correct
ALT.US	Altimmune Inc	20251211	5.4	5.63	5.31	5.34	2785800	5.34	down	up	incorrect
ALTO.US	Alto Ingredients Inc	20251211	2.5	2.64	2.44	2.56	963000	2.56	up	down	incorrect
ALXO.US	ALX Oncology Holdings Inc	20251211	1.54	1.55	1.5	1.52	85627	1.52	down	up	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20251211	2.18	2.27	2.15	2.18	48000	2.18
AMAL.US	Amalgamated Financial Corp	20251211	31.92	32.48	31.8801	32.29	149901	32.1534	up	up	correct
AMAT.US	Applied Materials Inc	20251211	271.22	271.985	262.83	270.11	7061221	269.7736	down	down	correct
AMBA.US	Ambarella Inc	20251211	78.26	79.4	74.8	79.14	759798	79.14	up	up	correct
AMCX.US	AMC Networks Inc	20251211	9.72	10.08	9.705	9.98	325781	9.98	up	up	correct
AMD.US	Advanced Micro Devices Inc	20251211	217.81	221.4989	210.1901	221.43	30694650	221.43	up	down	incorrect
AMGN.US	Amgen Inc	20251211	317.89	320.19	312.385	317.38	2455125	315.196	down	down	correct
AMKR.US	Amkor Technology Inc	20251211	46.32	47.28	45.6	47.04	2662259	47.04	up	up	correct
AMPG.US	AmpliTech Group Inc	20251211	3.26	3.459	3.16	3.38	415100	3.38	up	up	correct
AMPGW.US	AmpliTech Group Inc	20251211	0.18	0.18	0.151	0.151	3700	0.151	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20251211	25.81	25.94	25.47	25.9	284940	25.9	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251211	11.43	11.71	11.23	11.29	874000	11.29	down	down	correct
AMRN.US	Amarin Corporation plc	20251211	14.2	14.67	14.2	14.48	60700	14.48	up	up	correct
AMSC.US	American Superconductor Corporation	20251211	32.74	32.8	31.41	32.24	928400	32.24	down	down	correct
AMSF.US	AMERISAFE Inc	20251211	37.64	39.35	37.64	39.28	204227	39.28	up	up	correct
AMST.US	Amesite Inc	20251211	2.46	2.59	2.43	2.55	6300	2.55	up	up	correct
AMTB.US	Amerant Bancorp Inc	20251211	20.51	20.8	20.4	20.49	242700	20.4078	down	down	correct
AMTX.US	Aemetis Inc	20251211	1.5	1.6	1.49	1.56	771445	1.56	up	up	correct
AMWD.US	American Woodmark Corporation	20251211	57.48	58.975	56.68	58.57	288070	58.57	up	up	correct
AMZN.US	Amazon.com Inc	20251211	230.71	232.11	228.6901	230.28	28249600	230.28	down	up	incorrect
ANAB.US	AnaptysBio Inc	20251211	44.56	47.856	43.9	45.78	485193	45.78	up	down	incorrect
ANDE.US	The Andersons Inc	20251211	52.03	52.91	51.905	52.55	410250	52.3523	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251211	2.2	2.3	2.15	2.24	20946	2.24	up	up	correct
ANGI.US	Angi Inc	20251211	14.18	14.28	13.57	13.61	896995	13.61	down	down	correct
ANGO.US	AngioDynamics Inc	20251211	13.38	13.53	13.3	13.44	231488	13.44	up	up	correct
ANIK.US	Anika Therapeutics Inc	20251211	9.67	9.7	9.475	9.49	100622	9.49	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20251211	82.16	82.99	81.5775	82.13	193661	82.13	down	down	correct
ANIX.US	Anixa Biosciences Inc	20251211	5.16	5.2	4.55	4.8	2347000	4.8	down	up	incorrect
ANNX.US	Annexon Inc	20251211	4.91	5.125	4.885	5.04	3393146	5.04	up	down	incorrect
ANY.US	Sphere 3D Corp	20251211	0.481	0.49	0.467	0.471	15940	4.71	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251211	21.94	22.15	21.56	21.7	350996	21.7	down	up	incorrect
AOUT.US	American Outdoor Brands Inc	20251211	7.88	8.06	7.65	7.94	102888	7.94	up	down	incorrect
APA.US	APA Corporation	20251211	25.93	26.34	25.72	25.95	4767280	25.7056	up	up	correct
APEI.US	American Public Education Inc	20251211	36.08	37.27	35.99	37.01	239564	37.01	up	up	correct
API.US	Agora Inc	20251211	3.76	3.81	3.73	3.73	222820	3.73	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20251211	24.66	25.52	24.525	24.965	1806108	24.965	up	up	correct
APLT.US	Applied Therapeutics Inc	20251211	0.2208	0.2231	0.2132	0.2169	9286869	0.2169	down	down	correct
APM.US	Aptorum Group Limited	20251211	1.331	1.35	1.31	1.33	24911	1.33	down	down	correct
APOG.US	Apogee Enterprises Inc	20251211	39.44	40.2	39.44	40.2	118216	39.9118	up	up	correct
APP.US	AppLovin Corporation	20251211	697	723.49	696	716.98	3575200	716.98	up	up	correct
APPF.US	AppFolio Inc	20251211	231.66	235.7832	229.248	229.79	269271	229.79	down	up	incorrect
APPN.US	Appian Corporation	20251211	40.96	41.49	37.8	38.07	1086569	38.07	down	up	incorrect
APPS.US	Digital Turbine Inc	20251211	4.94	5.025	4.815	4.95	2234975	4.95	up	up	correct
APRE.US	Aprea Therapeutics Inc	20251211	0.95	0.9894	0.94	0.945	123386	0.945	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20251211	1.14	1.16	1.07	1.16	70476	20.88	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251211	1.74	1.8878	1.74	1.768	4782	1.768	up	up	correct
APYX.US	Apyx Medical Corporation	20251211	4.03	4.03	3.92	3.99	47765	3.99	down	down	correct
AQB.US	AquaBounty Technologies Inc	20251211	0.93	0.99	0.912	0.954	37900	0.954	up	up	correct
AQMS.US	Aqua Metals Inc	20251211	7.02	7.219	6.99	7.01	63080	7.01	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20251211	6.23	6.435	6.17	6.32	1955317	6.32	up	up	correct
ARAY.US	Accuray Incorporated	20251211	1.07	1.13	1.0302	1.1	1495230	1.1	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251211	1.39	1.4084	1.3	1.32	2424921	1.32	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251211	0.1581	0.1649	0.1501	0.1562	4702	0.1562	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20251211	0.1414	0.1445	0.1218	0.142	38989	30.672	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251211	1.175	1.79	1.12	1.76	75700	1.76	up	up	correct
ARCB.US	ArcBest Corporation	20251211	73.73	77.93	73.73	76.49	574376	76.4055	up	up	correct
ARCC.US	Ares Capital Corporation	20251211	21.08	21.1	20.87	20.87	4512029	20.3895	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251211	7.65	7.7586	7.465	7.52	522941	7.52	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251211	0.0023	0.0023	0.0023	0.0023	2973	0.0023
ARDX.US	Ardelyx Inc	20251211	5.91	6.035	5.825	5.9	2415065	5.9	down	down	correct
AREC.US	American Resources Corporation	20251211	2.51	2.7	2.5	2.7	2507695	2.7	up	up	correct
ARGX.US	argenx SE	20251211	887.14	897.04	884.34	889.49	303800	889.49	up	down	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20251211	10.77	10.96	10.68	10.88	1526867	10.88	up	down	incorrect
ARKO.US	Arko Corp	20251211	5.05	5.09	4.995	5.03	571363	5.03	down	down	correct
ARKOW.US	Arko Corp	20251211	0.0072	0.009	0.0053	0.006	272978	0.006	down	down	correct
ARKR.US	Ark Restaurants Corp	20251211	7.095	7.2	7.095	7.18	1790	7.18	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20251211	24.18	24.4215	24.0342	24.13	148469	23.54	down	down	correct
AROW.US	Arrow Financial Corporation	20251211	31.64	32.33	31	32.19	85598	31.9171	up	up	correct
ARQQ.US	Arqit Quantum Inc	20251211	27.88	29.98	27.5	29.7	212100	29.7	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251211	0.3568	0.3568	0.311	0.3488	30508	0.3488	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251211	29.81	30.14	29.32	29.47	2412100	29.47	down	up	incorrect
ARRY.US	Array Technologies Inc	20251211	8.82	9.265	8.685	9.16	6840217	9.16	up	down	incorrect
ARTL.US	Artelo Biosciences Inc	20251211	1.91	1.94	1.8401	1.94	81347	1.94	up	up	correct
ARTNA.US	Artesian Resources Corporation	20251211	31.45	31.98	31.26	31.83	23500	31.5292	up	up	correct
ARTW.US	Art's	20251211	2.52	2.55	2.3872	2.45	27302	2.45	down	up	incorrect
ARVN.US	Arvinas Inc	20251211	12.99	13.15	12.4653	12.57	1283957	12.57	down	up	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20251211	68.86	72.36	68.1875	70.82	2829387	70.82	up	down	incorrect
ASLE.US	AerSale Corporation	20251211	6.89	7.04	6.84	7.01	425428	7.01	up	up	correct
ASMB.US	Assembly Biosciences Inc	20251211	35.84	36.5	35.05	35.88	60300	35.88	up	up	correct
ASML.US	ASML Holding N.V	20251211	1114.75	1127.746	1095.47	1122.84	1403626	1121.3609	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20251211	54.93	56.74	54.575	56.35	2294905	56.2146	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20251211	12.56	14.49	10.944	13	144700	13	up	down	incorrect
ASPCU.US	Alpha Capital Acquisition Company	20251211	12.57	12.6	11.8	11.8	2306	11.8	down	up	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20251211	6.94	6.99	6.1401	6.29	61311	6.29	down	up	incorrect
ASPU.US	Aspen Group Inc	20251211	0.14	0.16	0.14	0.16	2193	0.16	up	down	incorrect
ASRT.US	Assertio Holdings Inc	20251211	0.777	0.8	0.7725	0.789	6931	11.835	up	up	correct
ASRV.US	AmeriServ Financial Inc	20251211	3.098	3.13	3.08	3.11	13485	3.0817	up	up	correct
ASTC.US	Astrotech Corporation	20251211	3.83	4.1299	3.83	4.0822	16745	4.0822	up	up	correct
ASTE.US	Astec Industries Inc	20251211	45.9	47.56	45.9	47.16	176014	47.16	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251211	4.3	4.65	4.23	4.61	1190873	4.61	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251211	0.11	0.127	0.1075	0.127	121575	0.127	up	up	correct
ASTS.US	AST SpaceMobile Inc	20251211	78.325	85.45	76.7433	84.75	14746400	84.75	up	up	correct
ASUR.US	Asure Software Inc	20251211	8.45	8.85	8.407	8.77	74440	8.77	up	up	correct
ASYS.US	Amtech Systems Inc	20251211	8.75	11.25	8.5	10.99	736800	10.99	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251211	4.35	4.45	4.25	4.42	1854745	4.42	up	up	correct
ATEC.US	Alphatec Holdings Inc	20251211	21.2	21.42	19.77	19.91	2576178	19.91	down	down	correct
ATER.US	Aterian Inc	20251211	0.89	0.94	0.85	0.893	165900	0.893	up	up	correct
ATEX.US	Anterix Inc	20251211	21.81	22.935	21.5201	22.39	427353	22.39	up	up	correct
ATHA.US	Athira Pharma Inc	20251211	3.96	4.12	3.92	3.95	20486	3.95	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20251211	3.39	3.45	3.3	3.42	4116	3.42	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20251211	65	68.9886	63.81	66.77	110301	66.77	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251211	24.91	24.91	24.74	24.775	48800	24.3944	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20251211	24	24.1	24	24.01	4700	23.55	up	up	correct
ATLO.US	Ames National Corporation	20251211	23.36	24.08	23.36	23.73	32445	23.5248	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20251211	0.0633	0.0633	0.0633	0.0633	13	0.0633
ATNI.US	ATN International Inc	20251211	21.53	21.98	21.41	21.65	75865	21.3963	up	up	correct
ATOM.US	Atomera Incorporated	20251211	2.57	2.57	2.41	2.54	390298	2.54	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20251211	0.96	0.99	0.8944	0.9048	388289	13.572	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20251211	16.5	18.37	16.4	17.82	102000	17.82	up	up	correct
ATRC.US	AtriCure Inc	20251211	41.6	42.415	41.08	41.41	423443	41.41	down	down	correct
ATRO.US	Astronics Corporation	20251211	51.65	55.22	50.93	54.8	588300	54.8	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20251211	0.6503	0.6503	0.6503	0.6503	1106	0.6503
ATXS.US	Astria Therapeutics Inc	20251211	13.01	13.04	12.89	12.91	1058203	12.91	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20251211	36.17	36.87	36	36.65	2033285	36.3135	up	down	incorrect
AUBN.US	Auburn National Bancorporation Inc	20251211	24.88	24.88	24.88	24.88	1798	24.88
AUDC.US	AudioCodes Ltd	20251211	9.21	9.26	9.07	9.16	97994	8.9087	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20251211	1.18	1.18	1.05	1.09	479351	1.09	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20251211	15.45	15.97	15.15	15.88	1180500	15.88	up	up	correct
AUR.US	Aurora Innovation Inc	20251211	4.47	4.645	4.45	4.61	13402800	4.61	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251211	6.47	6.55	6.3837	6.51	164107	6.51	up	up	correct
AUROW.US	Aurora Innovation Inc	20251211	0.316	0.329	0.312	0.32	1582	0.32	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20251211	1.54	1.605	1.535	1.59	2507476	1.59	up	down	incorrect
AUUD.US	Auddia Inc	20251211	1.15	1.16	1.12	1.14	21200	1.14	down	down	correct
AUUDW.US	Auddia Inc	20251211	0.0232	0.0288	0.0231	0.0288	18275	0.0288	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20251211	9.07	9.21	9.03	9.1	1391228	9.1	up	down	incorrect
AVAV.US	AeroVironment Inc	20251211	243.42	252.78	239.5	249.75	1314311	249.75	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20251211	21.47	21.55	21.38	21.39	1058830	21.39	down	down	correct
AVGO.US	Broadcom Inc	20251211	404.825	409.3	394.19	406.37	45681621	405.5939	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20251211	3.15	3.23	3.141	3.19	424174	3.19	up	up	correct
AVNW.US	Aviat Networks Inc	20251211	21.78	22.14	21.5	21.98	72231	21.98	up	up	correct
AVO.US	Mission Produce Inc	20251211	12.32	12.64	12.2068	12.59	275554	12.59	up	up	correct
AVPT.US	Avepoint Inc	20251211	13.69	14.17	13.68	14.01	1299700	14.01	up	up	correct
AVT.US	Avnet Inc	20251211	50.22	50.85	49.83	50.49	800600	50.2129	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20251211	19.95	20.7199	19.51	19.51	190012	19.51	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20251211	4.002	4.166	3.98	4.11	1566300	4.11	up	up	correct
AWRE.US	Aware Inc	20251211	2.09	2.15	2.06	2.15	15937	2.15	up	up	correct
AXGN.US	AxoGen Inc	20251211	29.88	30.28	28.88	29.98	838800	29.98	up	up	correct
AXON.US	Axon Enterprise Inc	20251211	563.99	586.37	553.28	581.03	742700	581.03	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20251211	149.75	150	146.34	148.75	276600	148.75	down	up	incorrect
AXTI.US	AXT Inc	20251211	15.37	16.51	14.4	16.38	4082535	16.38	up	up	correct
AYTU.US	Aytu Biopharma Inc	20251211	2.32	2.38	2.27	2.28	82772	2.28	down	down	correct
AZN.US	AstraZeneca PLC	20251211	90.62	91.52	90.2	90.29	3313950	178.7	down	down	correct
BAC.US	PQ	20251211	17.44	17.65	17.44	17.65	145955	17.3875	up	up	correct
BAND.US	Bandwidth Inc	20251211	15.21	15.435	15.0597	15.07	172702	15.07	down	down	correct
BANF.US	BancFirst Corporation	20251211	111.74	114.245	111.2668	113.42	111839	112.9057	up	up	correct
BANR.US	Banner Corporation	20251211	66.92	67.53	66.54	66.6	186091	66.0722	down	down	correct
BANX.US	StoneCastle Financial Corp	20251211	22.35	22.35	21.92	21.92	26100	21.0824	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251211	3.42	3.43	3.35	3.37	10291	3.37	down	down	correct
BATRA.US	The Liberty Braves Group	20251211	42.52	43.63	42.52	43.55	65900	43.55	up	up	correct
BATRK.US	The Liberty Braves Group	20251211	39.14	39.94	39	39.84	316800	39.84	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20251211	6.48	6.54	6.3	6.39	1183300	6.39	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20251211	6.86	7.01	6.7953	6.96	96297	6.96	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20251211	8.9	11.78	8.0515	8.84	3143784	8.84	down	down	correct
BBIG.US	Vinco Ventures Inc	20251211	0.0005	0.0005	0.0005	0.0005	5130	0.0005
BBIO.US	BridgeBio Pharma Inc	20251211	74.01	74.27	72.42	74.065	1705100	74.065	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20251211	2.03	2.05	1.88	1.903	23400	1.903	down	down	correct
BBSI.US	Barrett Business Services Inc	20251211	35.4	36.68	35.32	36.61	251281	36.61	up	up	correct
BCAB.US	BioAtla Inc	20251211	0.79	0.7999	0.7501	0.7832	608594	0.7832	down	down	correct
BCBP.US	BCB Bancorp Inc	20251211	8.37	8.47	8.31	8.44	84005	8.3596	up	up	correct
BCDA.US	BioCardia Inc	20251211	1.46	1.4999	1.458	1.47	50942	1.47	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251211	0.56	0.585	0.56	0.585	21848	0.585	up	up	correct
BCML.US	BayCom Corp	20251211	30.38	30.852	30.2	30.8	43914	30.8	up	up	correct
BCOR.US	Blucora Inc	20251211	27.61	28.245	27.61	28.245	700	27.4183	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251211	11	11.29	11	11.2	18563	11.2	up	up	correct
BCPC.US	Balchem Corporation	20251211	152.54	158.865	152.355	157.08	174634	156.1195	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251211	7.68	7.77	7.54	7.58	2657266	7.58	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20251211	11.31	11.31	10	10.31	85024	10.31	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20251211	0.0459	0.0459	0.0376	0.0443	29554	0.0443	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20251211	7.51	7.6499	7.3	7.43	198334	7.43	down	down	correct
BDSX.US	Biodesix Inc	20251211	7.96	8.1	7.772	8.02	26935	8.02	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20251211	2.64	2.835	2.63	2.76	1092667	2.76	up	up	correct
BEAM.US	Beam Therapeutics Inc	20251211	27.25	28.085	27	27.51	1396240	27.51	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20251211	1.45	2.8199	1.44	2.12	159782406	2.12	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20251211	0.2159	0.357	0.2	0.3009	316935	0.3009	up	up	correct
BEEM.US	Beam Global	20251211	1.88	1.985	1.84	1.97	285900	1.97	up	up	correct
BELFA.US	Bel Fuse Inc	20251211	150.5	158.32	150	155.4	22832	155.3468	up	up	correct
BELFB.US	Bel Fuse Inc	20251211	171.27	178.665	169.2	175.36	147995	175.2964	up	up	correct
BFC.US	Bank First Corporation	20251211	134.58	138.06	134.56	136.12	74235	135.6467	up	up	correct
BFIN.US	BankFinancial Corporation	20251211	12.69	12.84	12.69	12.74	61554	12.74	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20251211	0.8059	0.8252	0.8007	0.8129	16392	0.8129	up	down	incorrect
BFST.US	Business First Bancshares Inc	20251211	27.42	28.01	27.42	27.83	154846	27.6861	up	down	incorrect
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251211	1.32	1.45	1.32	1.4	96734	1.4	up	up	correct
BHF.US	Brighthouse Financial Inc	20251211	65.46	65.54	65.28	65.4	776511	65.4	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20251211	16.74	16.89	16.56	16.62	71111	16.2664	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20251211	11.18	11.3	11.03	11.09	71200	11.09	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20251211	12.57	12.7	12.437	12.54	215800	12.54	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20251211	15.67	15.9	15.55	15.7	127300	15.7	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20251211	15.26	15.4	15.195	15.21	107600	15.21	down	down	correct
BIDU.US	Baidu Inc	20251211	126.88	128.92	126.22	128.31	2244600	128.31	up	up	correct
BIIB.US	Biogen Inc	20251211	177.47	180.79	172	172.5	2721400	172.5	down	down	correct
BILI.US	Bilibili Inc	20251211	24.7	25.02	24.54	24.92	2156469	24.92	up	up	correct
BIMI.US	BIMI International Medical Inc	20251211	0.0001	0.0001	0.0001	0.0001	4089	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20251211	1.59	1.64	1.57	1.58	284747	1.58	down	up	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20251211	4.76	4.8899	4.539	4.59	112178	4.59	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20251211	2.88	2.96	2.79	2.94	32319800	2.94	up	up	correct
BIVI.US	BioVie Inc	20251211	1.55	1.5613	1.5	1.51	25561	1.51	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251211	1.09	1.09	1.04	1.07	22950	4.28	down	down	correct
BJRI.US	BJ's Restaurants Inc	20251211	38.64	39.78	38.475	39.47	476286	39.47	up	down	incorrect
BKNG.US	Booking Holdings Inc	20251211	5276.4199	5359.7998	5240.0298	5279.6802	246700	5267.6634	up	up	correct
BKR.US	Baker Hughes Company	20251211	47.79	47.9	47.03	47.46	6617400	47.2816	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20251211	15.93	15.93	15.75	15.75	2001	15.5229	down	down	correct
BKYI.US	BIO	20251211	0.704	0.7177	0.68	0.691	243797	0.691	down	down	correct
BL.US	BlackLine Inc	20251211	58.44	59.17	57.58	58.83	428682	58.83	up	up	correct
BLBD.US	Blue Bird Corporation	20251211	50.96	51.85	50.57	51.48	471901	51.48	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251211	10.1	10.25	8.7	9.28	267600	9.28	down	down	correct
BLDP.US	Ballard Power Systems Inc	20251211	2.74	2.91	2.6612	2.89	3954334	2.89	up	up	correct
BLFS.US	BioLife Solutions Inc	20251211	24.9	25.27	24.49	24.88	260471	24.88	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20251211	12.58	12.7268	12.52	12.6	356607	12.6	up	up	correct
BLIN.US	Bridgeline Digital Inc	20251211	1.04	1.1199	1.03	1.06	161194	1.06	up	up	correct
BLKB.US	Blackbaud Inc	20251211	62.33	63.38	62.0125	62.37	323917	62.37	up	up	correct
BLMN.US	Bloomin' Brands Inc	20251211	6.97	7.285	6.95	7.14	1465906	7.14	up	up	correct
BLNK.US	Blink Charging Co	20251211	0.8813	0.9485	0.855	0.8858	20010359	0.8858	up	up	correct
BLRX.US	BioLineRx Ltd	20251211	3.26	3.29	3.16	3.23	14900	3.23	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251211	4.98	5.01	4.845	4.9	636412	4.9	down	down	correct
BMBL.US	Bumble Inc	20251211	3.85	3.855	3.655	3.7	3337841	3.7	down	down	correct
BMEA.US	Biomea Fusion Inc	20251211	1.53	1.54	1.4	1.52	2166768	1.52	down	down	correct
BMRA.US	Biomerica Inc	20251211	2.58	2.6665	2.5014	2.58	54876	2.58
BMRC.US	Bank of Marin Bancorp	20251211	27.83	28.48	27.21	27.53	102303	27.2805	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20251211	53.6	54.33	52.89	52.99	1831122	52.99	down	down	correct
BNGO.US	Bionano Genomics Inc	20251211	1.68	1.7	1.65	1.66	176300	1.66	down	down	correct
BNR.US	Burning Rock Biotech Limited	20251211	16.97	18.42	16.97	17.05	35700	17.05	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20251211	12.88	13.045	12.7	12.96	291306	12.96	up	up	correct
BNTX.US	BioNTech SE	20251211	96.35	97.35	95.33	96	1185100	96	down	down	correct
BOKF.US	BOK Financial Corporation	20251211	119	121.39	118.9	120.56	286718	119.9907	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20251211	5.7649	5.86	5.64	5.86	8523	5.86	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251211	1.8492	1.89	1.82	1.8611	34360	1.8611	up	up	correct
BOOM.US	DMC Global Inc	20251211	6.77	6.85	6.635	6.77	101437	6.77
BOSC.US	B.O.S. Better Online Solutions Ltd	20251211	4.48	4.55	4.43	4.49	82400	4.49	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20251211	18	18.5	18	18.36	3360	18.2715	up	up	correct
BOXL.US	Boxlight Corporation	20251211	0.87	0.8942	0.8137	0.87	32580	5.22
BPOP.US	Popular Inc	20251211	119.41	121.7975	119.07	120.91	929470	120.91	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20251211	25	25.13	25	25.13	2021	24.7511	up	up	correct
BPRN.US	The Bank of Princeton	20251211	35.54	36.1525	35.4026	35.88	12225	35.5481	up	up	correct
BPTH.US	Bio	20251211	0.07	0.1	0.07	0.08	36200	0.08	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251211	15.5	15.6	15.25	15.5	64400	15.1282
BPYPN.US	Brookfield Property Partners L.P	20251211	13.39	13.44	13.35	13.44	4900	13.1002	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20251211	14.38	14.45	14.38	14.45	38100	14.0766	up	down	incorrect
BPYPP.US	Brookfield Property Partners L.P	20251211	14.45	14.719	14.375	14.68	34800	14.3225	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251211	2.19	2.22	2.17	2.19	8581	2.19
BRID.US	Bridgford Foods Corporation	20251211	8.25	8.45	7.93	8.45	1300	8.45	up	up	correct
BRKR.US	Bruker Corporation	20251211	46.76	47.33	45.9	46.37	2466124	46.37	down	up	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251211	1.96	1.9851	1.9175	1.96	22533	1.96
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251211	1.08	1.15	1.08	1.1	24927	1.1	up	up	correct
BRY.US	Berry Corporation	20251211	3.34	3.38	3.3201	3.38	720648	3.38	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20251211	36.17	37.327	34.7	34.93	2993700	34.93	down	down	correct
BSBK.US	Bogota Financial Corp	20251211	8.15	8.25	8.15	8.2	6775	8.2	up	down	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20251211	16.48	17.11	16.045	17.045	27673	16.8346	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251211	0.003	0.005	0.003	0.004	4337800	0.004	up	up	correct
BSRR.US	Sierra Bancorp	20251211	34.33	34.58	33.8093	34.01	49385	33.7766	down	down	correct
BSVN.US	Bank7 Corp	20251211	43.53	44.09	43.53	44	12758	43.7289	up	up	correct
BSY.US	Bentley Systems Incorporated	20251211	40.82	41.56	40.46	41.11	1547900	41.11	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20251211	2.16	2.19	2.07	2.07	491242	2.07	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20251211	1.54	1.5685	1.51	1.55	8388	1.55	up	up	correct
BTBT.US	Bit Digital Inc	20251211	2.3	2.47	2.23	2.46	27658100	2.46	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20251211	3.4	3.59	3.33	3.55	883299	3.55	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20251211	0.385	0.4	0.35	0.3506	111887	0.3506	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251211	6.77	6.8	6.71	6.78	1016300	6.6203	up	up	correct
BUSE.US	First Busey Corporation	20251211	24.98	25.205	24.82	25.04	433893	24.7868	up	up	correct
BVS.US	Bioventus Inc	20251211	7.5	7.58	7.39	7.42	353401	7.42	down	down	correct
BWAY.US	BrainsWay Ltd	20251211	17.8	17.82	17.13	17.42	62400	8.71	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20251211	18.5	18.78	18.5	18.68	102294	18.68	up	up	correct
BWEN.US	Broadwind Inc	20251211	3.55	3.5851	3.37	3.48	264331	3.48	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20251211	48.22	49.03	48.22	48.71	136937	48.5148	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20251211	35.84	36.82	35.665	36.48	126452	36.48	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251211	14.4	14.5	14.02	14.13	29400	14.13	down	down	correct
BYFC.US	Broadway Financial Corporation	20251211	6.517	6.517	6.205	6.37	3798	6.37	down	down	correct
BYND.US	Beyond Meat Inc	20251211	1.225	1.24	1.17	1.18	38198672	1.18	down	down	correct
BYRN.US	Byrna Technologies Inc	20251211	18.92	19.5	18.89	19.11	221422	19.11	up	up	correct
BYSI.US	BeyondSpring Inc	20251211	2.01	2.2499	2.01	2.18	97783	2.18	up	up	correct
BZ.US	Kanzhun Ltd ADR	20251211	20.76	20.92	20	20.26	2990106	20.26	down	down	correct
BZUN.US	Baozun Inc	20251211	2.81	2.81	2.76	2.79	163292	2.79	down	down	correct
CAAS.US	China Automotive Systems Inc	20251211	4.18	4.3	4.14	4.21	29258	4.21	up	down	incorrect
CABA.US	Cabaletta Bio Inc	20251211	2.43	2.51	2.355	2.36	1468511	2.36	down	up	incorrect
CAC.US	Camden National Corporation	20251211	44.36	45.035	44.26	44.7	82326	44.2822	up	down	incorrect
CACC.US	Credit Acceptance Corporation	20251211	473.35	485	466.0424	477.47	61025	477.47	up	up	correct
CADCX.US	CADCX	20251211	24.77	24.77	24.77	24.77	0	24.4608
CADE.US	PA	20251211	21.97	21.99	21.6401	21.88	10947	21.5282	down	up	incorrect
CADEX.US	CADEX	20251211	24.89	24.89	24.89	24.89	0	24.3867
CADFX.US	CION Ares Diversified Credit Fund W	20251211	25.16	25.16	25.16	25.16	0	24.8168
CADL.US	Candel Therapeutics Inc. Common Stock	20251211	5.72	6.825	5.72	6.47	3504722	6.47	up	up	correct
CADSX.US	CADSX	20251211	25	25	25	25	0	24.6729
CADUX.US	CADUX	20251211	25.13	25.13	25.13	25.13	0	24.7668
CADWX.US	CADWX	20251211	24.97	24.97	24.97	24.97	0	24.6288
CAKE.US	The Cheesecake Factory Incorporated	20251211	48.9	49.74	48.62	48.96	899200	48.7288	up	up	correct
CALA.US	Calithera Biosciences Inc	20251211	0.0002	0.0002	0.0001	0.0001	1065	0.0001	down	down	correct
CALM.US	Cal	20251211	87.14	88.8499	87.1	87.58	1086014	86.8258	up	up	correct
CAMP.US	CalAmp Corp	20251211	5.42	6.28	4.89	6.01	217400	6.01	up	up	correct
CAMT.US	Camtek Ltd	20251211	118.15	119.345	117	118.21	418121	118.21	up	up	correct
CAN.US	Canaan Inc	20251211	0.92	0.93	0.851	0.924	21704700	0.924	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20251211	28.02	28.49	27.14	27.18	1842768	27.18	down	up	incorrect
CAR.US	Avis Budget Group Inc	20251211	133.63	135.98	133.39	134.89	351700	134.89	up	up	correct
CARE.US	Carter Bankshares Inc	20251211	19.73	20.12	19.73	19.97	134395	19.97	up	up	correct
CARG.US	CarGurus Inc	20251211	37	37.71	36.55	37.52	775685	37.52	up	up	correct
CARV.US	Carver Bancorp Inc	20251211	1.24	1.27	1.21	1.23	59771	1.23	down	down	correct
CASH.US	Meta Financial Group Inc	20251211	75	76.165	74.34	74.63	205971	74.63	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20251211	0.85	0.9665	0.85	0.935	39216	0.935	up	up	correct
CASS.US	Cass Information Systems Inc	20251211	43.09	43.68	42.89	43.65	77943	43.3393	up	up	correct
CASY.US	Casey's General Stores Inc	20251211	535.2	547.89	531.1301	542.68	367790	542.174	up	up	correct
CATY.US	Cathay General Bancorp	20251211	50.78	51.74	50.21	50.22	622100	49.8571	down	down	correct
CBAN.US	Colony Bankcorp Inc	20251211	18.16	18.53	18.16	18.29	71416	18.1842	up	down	incorrect
CBAT.US	CBAK Energy Technology Inc	20251211	0.9	0.909	0.883	0.8952	66794	0.8952	down	up	incorrect
CBFV.US	CB Financial Services Inc	20251211	34.88	36	34.53	35.4	21354	35.1335	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20251211	14.38	15.435	14.04	15.31	121455	15.31	up	up	correct
CBNK.US	Capital Bancorp Inc	20251211	29.71	29.9525	29.45	29.57	46852	29.4619	down	down	correct
CBOE.US	Cboe Global Markets Inc	20251211	250.26	252.5	249.54	251.1	666300	250.4815	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251211	28.05	30.2	27.7	28.23	4157656	28.0377	up	up	correct
CBSH.US	Commerce Bancshares Inc	20251211	53.12	53.95	53.12	53.47	951400	53.1845	up	down	incorrect
CCAP.US	Crescent Capital BDC Inc	20251211	15.09	15.09	14.88	14.9	100900	14.4702	down	up	incorrect
CCB.US	Coastal Financial Corporation	20251211	117.59	119.39	116.4462	117.05	56170	117.05	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20251211	44.04	44.85	43.94	44.39	82688	44.39	up	up	correct
CCCC.US	C4 Therapeutics Inc	20251211	2.58	2.69	2.53	2.54	923000	2.54	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251211	21.55	21.725	21.44	21.66	54500	21.0883	up	up	correct
CCEL.US	Cryo	20251211	3.95	4.15	3.81	4	5000	4	up	up	correct
CCEP.US	Coca	20251211	90.87	90.93	88.95	89.13	1278538	89.13	down	down	correct
CCLFX.US	CCLFX	20251211	10.67	10.67	10.67	10.67	0	10.3888
CCNE.US	CNB Financial Corporation	20251211	27.56	28	27.56	27.75	142311	27.5716	up	up	correct
CCNEP.US	CNB Financial Corporation	20251211	24.65	25	24.65	24.67	1300	24.2361	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20251211	23.99	25.97	23.9	24.33	1843000	24.3086	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20251211	8.14	8.74	8.085	8.61	1700471	8.61	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251211	23.69	23.86	23.3444	23.76	182274	23.76	up	up	correct
CD.US	Chindata Group Holdings Limited	20251211	6.95	7.84	6.743	7.57	250100	7.57	up	up	correct
CDLX.US	Cardlytics Inc	20251211	1.18	1.1998	1.125	1.17	443785	1.17	down	down	correct
CDNA.US	CareDx Inc	20251211	19.13	19.84	19.13	19.8	977812	19.8	up	up	correct
CDNS.US	Cadence Design Systems Inc	20251211	337.95	338	329.35	335.43	1108976	335.43	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20251211	219.86	220.34	219.81	220.19	770935	220.19	up	up	correct
CDW.US	CDW Corporation	20251211	148.59	150	146.82	149.86	1201000	149.1079	up	up	correct
CDXS.US	Codexis Inc	20251211	1.82	1.84	1.7	1.71	1118699	1.71	down	down	correct
CDZI.US	Cadiz Inc	20251211	5.78	5.915	5.7	5.86	420421	5.86	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251211	19.48	19.69	19.42	19.6	17200	19.0494	up	up	correct
CEDAX.US	CEDAX	20251211	22.01	22.01	22.01	22.01	0	21.2059
CEDTX.US	CEDTX	20251211	21.85	21.85	21.85	21.85	0	21.0754
CELC.US	Celcuity Inc	20251211	100.99	105	100	100.77	872045	100.77	down	up	incorrect
CELH.US	Celsius Holdings Inc	20251211	43.9	44.2	43.28	43.95	3262000	43.95	up	up	correct
CELU.US	Celularity Inc	20251211	1.71	1.8199	1.64	1.67	43438	1.67	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251211	0.109	0.109	0.08	0.0831	24922	0.0831	down	down	correct
CENT.US	Central Garden & Pet Company	20251211	34.15	34.6	33.71	33.76	79428	33.76	down	down	correct
CENTA.US	Central Garden & Pet Company	20251211	30.92	31.39	30	30.58	348169	30.58	down	down	correct
CENX.US	Century Aluminum Company	20251211	30.23	32.465	30.23	32.32	3889545	32.32	up	down	incorrect
CERS.US	Cerus Corporation	20251211	1.93	2.18	1.9	2.15	2225766	2.15	up	up	correct
CERT.US	Certara Inc	20251211	9.07	9.205	8.78	8.81	2615100	8.81	down	down	correct
CETX.US	Cemtrex Inc	20251211	3.61	3.77	3.27	3.48	9292500	3.48	down	down	correct
CETXP.US	Cemtrex Inc	20251211	0.3	0.3051	0.3	0.3	7000	0.3
CEVA.US	CEVA Inc	20251211	22.97	23.56	22.43	23.48	485450	23.48	up	up	correct
CFBK.US	CF Bankshares Inc	20251211	23.84	23.9	23.76	23.8	61800	23.7207	down	down	correct
CFFI.US	C&F Financial Corporation	20251211	71.99	74.165	71.5	73.71	7819	73.2483	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20251211	6.96	7.075	6.96	7.02	921587	6.9009	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20251211	30.01	30.225	30	30.14	19440400	30.14	up	up	correct
CG.US	The Carlyle Group Inc	20251211	60.11	60.56	58.895	60.18	2680802	59.7932	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251211	17.55	17.73	17.49	17.71	44700	17.419	up	up	correct
CGBD.US	TCG BDC Inc	20251211	13.15	13.28	12.99	13.03	404629	12.6199	down	down	correct
CGC.US	Canopy Growth Corporation	20251211	1.13	1.16	1.12	1.13	20621900	1.13
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251211	22.67	22.67	22.67	22.67	0	22.2752
CGEM.US	Cullinan Oncology Inc	20251211	12.45	13.0999	12.04	12.38	891200	12.38	down	down	correct
CGEN.US	Compugen Ltd	20251211	1.62	1.665	1.59	1.6	149461	1.6	down	down	correct
CGNT.US	Cognyte Software Ltd	20251211	9.56	9.94	9.56	9.87	327564	9.87	up	up	correct
CGNX.US	Cognex Corporation	20251211	37.78	37.78	36.45	36.88	3122900	36.8254	down	down	correct
CGO.US	Calamos Global Total Return Fund	20251211	11.49	11.51	11.39	11.5	23100	11.2683	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20251211	1.7	1.7098	1.61	1.62	905132	1.62	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20251211	13.25	13.65	13.11	13.5	33703	13.5	up	up	correct
CHCO.US	City Holding Company	20251211	125.98	127.35	124.985	125.165	101435	124.2792	down	down	correct
CHDN.US	Churchill Downs Incorporated	20251211	115.32	117.53	113.269	115.72	648498	115.72	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20251211	61.78	63.23	61.78	62.57	333605	62.57	up	up	correct
CHEK.US	Check	20251211	1.75	1.84	1.68	1.81	61782	1.81	up	down	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20251211	10.91	10.95	10.79	10.87	127700	10.5916	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20251211	197.41	199.24	196.39	198.48	601419	198.48	up	up	correct
CHMG.US	Chemung Financial Corporation	20251211	55.91	58.48	55.91	57.88	9231	57.5552	up	up	correct
CHNR.US	China Natural Resources Inc	20251211	4.24	4.31	4.1201	4.18	9423	4.18	down	down	correct
CHRS.US	Coherus BioSciences Inc	20251211	1.33	1.44	1.315	1.43	1131813	1.43	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20251211	157.37	161.21	157.37	159.8	1364500	159.2553	up	up	correct
CHSCL.US	CHS Inc	20251211	25.75	25.7699	25.72	25.76	31186	25.2915	up	up	correct
CHSCM.US	CHS Inc	20251211	25.09	25.15	25	25.15	18766	24.7259	up	up	correct
CHSCN.US	CHS Inc	20251211	25.25	25.3674	25.1801	25.3	20264	24.856	up	up	correct
CHSCO.US	CHS Inc	20251211	26.34	26.49	26.34	26.49	34789	25.998	up	down	incorrect
CHSCP.US	CHS Inc	20251211	28.35	28.39	27.88	28.39	11291	27.8888	up	down	incorrect
CHTR.US	Charter Communications Inc	20251211	214.67	215.97	209.3	212.06	1532400	212.06	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20251211	7.41	7.44	7.36	7.44	182100	7.2955	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20251211	11.6	11.62	11.5	11.56	113700	11.267	down	down	correct
CIFR.US	Cipher Mining Inc	20251211	18.25	18.98	17.34	18.88	29990192	18.88	up	down	incorrect
CIFRW.US	Cipher Mining Inc	20251211	4.78	5.09	4.68	5.05	78928	5.0377	up	down	incorrect
CIGI.US	Colliers International Group Inc	20251211	145.135	147.18	145.135	145.88	129071	145.7339	up	up	correct
CINF.US	Cincinnati Financial Corporation	20251211	163.08	166.36	163.08	165.02	529900	164.1618	up	up	correct
CIVB.US	Civista Bancshares Inc	20251211	24.06	24.29	24.01	24.18	193547	24.005	up	up	correct
CIZN.US	Citizens Holding Company	20251211	7.92	7.92	7.9	7.92	2100	7.92
CLAR.US	Clarus Corporation	20251211	3.51	3.57	3.4	3.49	175690	3.49	down	down	correct
CLBK.US	Columbia Financial Inc	20251211	17.08	17.4	17.02	17.15	108206	17.15	up	up	correct
CLBT.US	Cellebrite DI	20251211	18.35	19.18	18.35	19.06	1719800	19.06	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20251211	28.23	28.79	27.86	27.94	669900	27.94	down	down	correct
CLFD.US	Clearfield Inc	20251211	30.8	30.93	30.01	30.65	90961	30.65	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251211	1.78	1.928	1.7737	1.9	31564	1.9	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20251211	0.68	0.68	0.581	0.6126	302921	0.6126	down	down	correct
CLLS.US	Cellectis S.A	20251211	5.15	5.45	5.15	5.22	219268	5.22	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251211	19.81	20.41	19.76	20.24	639803	20.24	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20251211	2.3	2.35	2.275	2.33	1192982	2.33	up	up	correct
CLNN.US	Clene Inc	20251211	6.65	7.03	6.5	6.88	124054	6.88	up	down	incorrect
CLNNW.US	Clene Inc	20251211	0.0052	0.0068	0.0052	0.0068	35546	0.0068	up	down	incorrect
CLOV.US	Clover Health Investments Corp	20251211	2.68	2.8	2.67	2.75	4315849	2.75	up	up	correct
CLPS.US	CLPS Incorporation	20251211	0.8686	0.8718	0.868	0.8681	6240	0.8681	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20251211	13.03	13.4546	12.69	12.97	979125	12.97	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20251211	4	4.05	3.7	3.78	40057	3.78	down	up	incorrect
CLRO.US	ClearOne Inc	20251211	5.3	6.288	5.3	6.288	162970	6.288	up	up	correct
CLSK.US	CleanSpark Inc	20251211	14.065	14.867	13.57	14.82	21837500	14.82	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251211	15.23	15.3	15.22	15.3	5467	15.3	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20251211	0.0003	0.0003	0.0003	0.0003	0	0.0003
CLWT.US	Euro Tech Holdings Company Limited	20251211	1.17	1.2399	1.1386	1.21	16308	1.21	up	up	correct
CMBM.US	Cambium Networks Corporation	20251211	1.98	2.015	1.84	1.9	719387	1.9	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20251211	17.69	18.125	17.61	18.02	247716	17.9605	up	up	correct
CMCSA.US	Comcast Corporation	20251211	27.6339	27.7189	27.1291	27.5889	46100551	25.5569	down	up	incorrect
CMCT.US	CIM Commercial Trust Corporation	20251211	4.68	4.7	3.79	4.28	376900	4.28	down	up	incorrect
CME.US	CME Group Inc	20251211	267.34	272.56	267.25	272.405	1784637	271.155	up	up	correct
CMLS.US	Cumulus Media Inc	20251211	0.0961	0.1255	0.073	0.1189	346880	0.1189	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20251211	2.45	2.503	2.36	2.36	60000	2.36	down	down	correct
CMPR.US	Cimpress plc	20251211	72.5	74.83	72.5	73.89	142130	73.89	up	up	correct
CMPS.US	COMPASS Pathways plc	20251211	6.69	7	6.5101	6.94	1251833	6.94	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20251211	5.25	5.44	5.17	5.39	1677898	5.39	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20251211	3.56	3.73	3.42	3.62	613663	3.62	up	up	correct
CNDT.US	Conduent Incorporated	20251211	2.08	2.125	2.0501	2.09	975350	2.09	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20251211	1.5	1.51	1.5	1.51	700	1.51	up	down	incorrect
CNEY.US	CN Energy Group. Inc	20251211	0.7668	0.8014	0.7641	0.8004	44076	0.8004	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20251211	27.27	27.91	27.27	27.4	428800	27.2207	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20251211	24.23	24.23	24.14	24.14	800	23.8209	down	down	correct
CNRLX.US	CNRLX	20251211	17.11	17.11	17.11	17.11	0	16.4286
CNROX.US	CNROX	20251211	5.95	5.95	5.95	5.95	0	5.3141
CNSP.US	CNS Pharmaceuticals Inc	20251211	7.45	8	7.4	7.654	12800	7.654	up	down	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251211	26.69	28.89	26.499	27.18	4058200	27.18	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20251211	2.36	2.49	2.27	2.43	104161	2.43	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251211	1.04	1.061	1.02	1.04	534541	1.04
CNTY.US	Century Casinos Inc	20251211	1.33	1.42	1.33	1.34	169990	1.34	up	down	incorrect
CNXC.US	Concentrix Corporation	20251211	38.71	39.68	38.22	39.53	762400	39.1615	up	up	correct
CNXN.US	PC Connection Inc	20251211	60.9	61.65	60.65	61.29	95844	61.0979	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20251211	54.72	55	53.49	54.33	496500	54.33	down	down	correct
COCP.US	Cocrystal Pharma Inc	20251211	1.07	1.0936	1.06	1.06	36090	1.06	down	down	correct
CODA.US	Coda Octopus Group Inc	20251211	8.9042	9.14	8.9016	9	11480	9	up	up	correct
CODX.US	Co	20251211	0.35	0.3606	0.347	0.3484	17883	10.452	down	down	correct
COF.US	PN	20251211	16.47	16.6471	16.47	16.58	88905	16.3189	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20251211	31.79	32.245	31.79	31.96	144194	31.6695	up	up	correct
COGT.US	Cogent Biosciences Inc	20251211	39.04	40.72	38.83	40.04	2831644	40.04	up	up	correct
COHR.US	Coherent Inc	20251211	192.66	200.01	188.75	198.5	5474400	198.5	up	down	incorrect
COHU.US	Cohu Inc	20251211	25.24	25.355	24.57	24.91	399374	24.91	down	down	correct
COIN.US	Coinbase Global Inc	20251211	266.9	271.16	258.72	269.02	7969600	269.02	up	up	correct
COKE.US	Coca	20251211	163.56	164.6	160.24	160.96	440747	160.6916	down	up	incorrect
COLB.US	Columbia Banking System Inc	20251211	28.96	29.5	28.91	29.26	3123500	28.906	up	down	incorrect
COLL.US	Collegium Pharmaceutical Inc	20251211	48.96	49.155	48.105	48.36	238022	48.36	down	down	correct
COLM.US	Columbia Sportswear Company	20251211	55.92	57.385	55.63	57.28	489129	57.28	up	up	correct
COMM.US	CommScope Holding Company Inc	20251211	20.43	20.55	19.51	20.55	5733258	20.55	up	up	correct
COMS.US	COMSovereign Holding Corp	20251211	0.0015	0.0015	0.0015	0.0015	435	0.0015
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251211	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20251211	24.62	25.72	24.38	25.608	11700	25.5198	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20251211	85.33	87.5	85.06	87.13	942339	87.13	up	up	correct
COST.US	Costco Wholesale Corporation	20251211	875.86	886	872.55	884.48	3041600	883.2733	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20251211	15.17	15.17	15.17	15.17	780	15.0998
CPIX.US	Cumberland Pharmaceuticals Inc	20251211	2.52	2.6399	2.43	2.49	161851	2.49	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251211	0.43	0.47	0.426	0.47	201500	0.47	up	up	correct
CPRDX.US	CPRDX	20251211	11.4	11.4	11.4	11.4	0	11.2053
CPREX.US	CPREX	20251211	11.4	11.4	11.4	11.4	0	11.2004
CPRSX.US	CPRSX	20251211	11.39	11.39	11.39	11.39	0	11.2141
CPRT.US	Copart Inc	20251211	39.14	39.38	38.61	38.69	7039400	38.69	down	down	correct
CPRTX.US	CPRTX	20251211	11.39	11.39	11.39	11.39	0	11.213
CPRX.US	Catalyst Pharmaceuticals Inc	20251211	22.88	23.385	22.8	22.94	1741121	22.94	up	down	incorrect
CPSH.US	CPS Technologies Corporation	20251211	3.44	3.6731	3.35	3.62	76522	3.62	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20251211	9.2	9.44	9.16	9.24	21053	9.24	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251211	14.72	14.94	14.72	14.735	88400	14.3221	up	up	correct
CRAI.US	CRA International Inc	20251211	197.39	201.48	196.145	201.02	99370	201.02	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251211	10.27	11.6399	9.4401	9.68	5026876	9.68	down	down	correct
CRBU.US	Caribou Biosciences Inc	20251211	1.88	1.9	1.82	1.86	1055625	1.86	down	down	correct
CRCT.US	Cricut Inc	20251211	5.2	5.27	5.19	5.24	339348	5.1344	up	up	correct
CRDF.US	Cardiff Oncology Inc	20251211	2.44	2.59	2.43	2.48	1330300	2.48	up	up	correct
CRDFX.US	CRDFX	20251211	22.67	22.67	22.67	22.67	0	22.0523
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251211	22.67	22.67	22.67	22.67	0	22.2192
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251211	1.08	1.1	1.0711	1.09	382303	1.09	up	down	incorrect
CRDLX.US	CRDLX	20251211	22.66	22.66	22.66	22.66	0	22.2382
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251211	22.68	22.68	22.68	22.68	0	22.243
CREDX.US	CREDX	20251211	8.24	8.24	8.24	8.24	0	8.0526
CREG.US	China Recycling Energy Corporation	20251211	1.21	1.2232	1.19	1.22	15300	1.22	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251211	1.1135	1.1135	0.915	1	14994	1	down	up	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251211	11.65	11.68	11.3	11.56	323300	11.56	down	up	incorrect
CREX.US	Creative Realities Inc	20251211	2.8	2.88	2.8	2.84	12218	2.84	up	up	correct
CRIS.US	Curis Inc	20251211	1.32	1.325	1.25	1.29	66057	1.29	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20251211	0.1	0.106	0.1	0.101	8400	0.101	up	up	correct
CRMD.US	CorMedix Inc	20251211	11.45	11.81	11.36	11.74	4109590	11.74	up	up	correct
CRMT.US	America's Car	20251211	26.61	27.155	25.17	25.35	145510	25.35	down	down	correct
CRNC.US	Cerence Inc	20251211	11.67	12.07	11.43	12.02	851900	12.02	up	up	correct
CRNT.US	Ceragon Networks Ltd	20251211	2.11	2.1158	2.065	2.1	407822	2.1	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20251211	48.54	50.075	48.19	49.31	743287	49.31	up	up	correct
CRON.US	Cronos Group Inc	20251211	2.81	2.88	2.75	2.85	3202684	2.85	up	up	correct
CROX.US	Crocs Inc	20251211	87.25	90.04	87.065	89.35	1398656	89.35	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20251211	56.85	59.245	56.61	58.09	1348891	58.09	up	up	correct
CRSR.US	Corsair Gaming Inc	20251211	6.78	6.78	6.4403	6.51	989516	6.51	down	down	correct
CRTD.US	Creatd Inc	20251211	0.6225	0.6225	0.6225	0.6225	0	12.45
CRTO.US	Criteo S.A	20251211	20.4	21.04	20.4	20.78	328281	20.78	up	up	correct
CRUS.US	Cirrus Logic Inc	20251211	126	126.89	124.56	126.02	373069	126.02	up	up	correct
CRVL.US	CorVel Corporation	20251211	69.58	71.23	69.58	70.62	164882	70.62	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251211	8.5	8.74	8.36	8.4	968614	8.4	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20251211	516.67	528.19	512.51	517.65	2001500	517.65	up	up	correct
CRWS.US	Crown Crafts Inc	20251211	2.76	2.84	2.76	2.83	38783	2.75	up	up	correct
CSBR.US	Champions Oncology Inc	20251211	6.5856	6.5856	6.26	6.3	3857	6.3	down	down	correct
CSCO.US	Cisco Systems Inc	20251211	80.24	80.37	78.83	79.27	18652300	78.8481	down	down	correct
CSGP.US	CoStar Group Inc	20251211	67.76	68.4983	67.16	67.47	3408400	67.47	down	down	correct
CSGS.US	CSG Systems International Inc	20251211	77.04	77.415	76.79	77.09	256888	76.7697	up	up	correct
CSIQ.US	Canadian Solar Inc	20251211	23.78	25.44	23.4	25.2	2381094	25.2	up	up	correct
CSPI.US	CSP Inc	20251211	14.69	14.99	13.98	14.87	17900	14.7855	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20251211	19.28	19.3299	19.115	19.29	194285	18.9424	up	up	correct
CSTE.US	Caesarstone Ltd	20251211	1.8	1.8	1.64	1.66	296434	1.66	down	down	correct
CSTL.US	Castle Biosciences Inc	20251211	37.96	38.2	36.63	37.97	511055	37.97	up	up	correct
CSWC.US	Capital Southwest Corporation	20251211	22.48	22.517	22.171	22.24	642600	21.6227	down	down	correct
CSX.US	CSX Corporation	20251211	37.11	37.18	36.73	37.15	10058400	37.0281	up	up	correct
CTAS.US	Cintas Corporation	20251211	185.73	189.12	185.62	188.83	1451600	188.3967	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20251211	59.47	60.4	59.47	60.15	66234	59.6197	up	up	correct
CTHR.US	Charles & Colvard Ltd	20251211	0.25	0.25	0.25	0.25	168	0.25
CTKB.US	Cytek Biosciences Inc. Common Stock	20251211	5	5.1642	4.94	4.97	1973102	4.97	down	down	correct
CTLP.US	Cantaloupe Inc	20251211	10.6	10.67	10.6	10.62	630103	10.62	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20251211	3.9	4.125	3.88	4.06	1391631	4.06	up	up	correct
CTRE.US	CareTrust REIT Inc	20251211	37	37.19	35.83	35.93	2273202	35.6041	down	down	correct
CTRM.US	Castor Maritime Inc	20251211	2.38	2.38	2.2323	2.29	49441	2.29	down	down	correct
CTRN.US	Citi Trends Inc	20251211	46.08	47.215	43.8401	44.18	137020	44.18	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20251211	83.04	84.24	82.42	83.82	4048135	83.3956	up	up	correct
CTSO.US	Cytosorbents Corporation	20251211	0.665	0.729	0.665	0.71	79773	0.71	up	down	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20251211	1.16	1.195	1.13	1.16	290894	1.16
CUE.US	Cue Biopharma Inc	20251211	0.4979	0.5099	0.4795	0.4932	437772	0.4932	down	down	correct
CUEN.US	Cuentas Inc	20251211	0.05	0.05	0.05	0.05	543	0.05
CULL.US	Cullman Bancorp Inc. Common Stock	20251211	12	12.0415	12	12.03	3425	11.9188	up	up	correct
CURI.US	CuriosityStream Inc	20251211	4.76	4.88	4.7	4.81	494500	4.6958	up	up	correct
CVAC.US	CureVac N.V	20251211	5.12	5.195	5.1	5.12	506714	5.12
CVBF.US	CVB Financial Corp	20251211	20.32	20.7	20.18	20.23	998397	20.0234	down	down	correct
CVCO.US	Cavco Industries Inc	20251211	604.24	613.04	598.515	600.47	189321	600.47	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20251211	1.63	1.65	1.53	1.63	55974	1.63
CVGW.US	Calavo Growers Inc	20251211	20.98	21.57	20.98	21.43	342020	21.2368	up	down	incorrect
CVLG.US	Covenant Logistics Group Inc	20251211	23.08	23.56	22.765	23.47	127026	23.413	up	up	correct
CVLT.US	Commvault Systems Inc	20251211	123.24	125.65	121.9	124.1	810429	124.1	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20251211	8.48	8.93	8.315	8.42	154887	8.42	down	down	correct
CVV.US	CVD Equipment Corporation	20251211	3.33	3.33	3.1501	3.27	19795	3.27	down	down	correct
CWBC.US	Community West Bancshares	20251211	23.55	23.86	23.55	23.76	201400	23.6475	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20251211	34.73	35.52	34.73	35.25	55071	35.1102	up	up	correct
CWST.US	Casella Waste Systems Inc	20251211	98.22	99.95	97.81	98.95	987754	98.95	up	up	correct
CXDO.US	Crexendo Inc	20251211	6.95	7.0424	6.78	6.97	131472	6.97	up	up	correct
CYBR.US	CyberArk Software Ltd	20251211	460.73	464.5	455.76	459.81	631994	459.81	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20251211	1.679	1.73	1.617	1.68	38400	1.68	up	up	correct
CYPS.US	Cyclo3pss Corporation	20251211	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20251211	9.96	10.14	9.6	9.64	591800	9.64	down	up	incorrect
CYTK.US	Cytokinetics Incorporated	20251211	60.41	60.99	59.56	60.77	1750200	60.77	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20251211	21.27	21.61	21.25	21.51	62769	21.2454	up	up	correct
CZR.US	Caesars Entertainment Inc	20251211	23.56	24.12	23.48	24.1	9463000	24.1	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20251211	18.07	18.4	18.0202	18.36	40945	18.2591	up	down	incorrect
DAKT.US	Daktronics Inc	20251211	20.68	21.2825	19.8081	20.51	949409	20.51	down	down	correct
DARE.US	Daré Bioscience Inc	20251211	2.05	2.21	2.02	2.09	427831	2.09	up	down	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251211	8.5	8.64	8.34	8.42	1056068	8.42	down	down	correct
DBGI.US	Digital Brands Group Inc	20251211	8.48	9.06	8.01	8.32	108700	8.32	down	down	correct
DBVT.US	DBV Technologies S.A	20251211	20.85	21.5	19.06	19.425	493169	19.425	down	down	correct
DBX.US	Dropbox Inc	20251211	27.12	28.03	27.12	27.62	4246521	27.62	up	up	correct
DCBO.US	Docebo Inc	20251211	22.07	22.31	21.86	22.01	67258	22.01	down	down	correct
DCGO.US	DocGo Inc	20251211	0.9951	1	0.93	0.9397	1290648	0.9397	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20251211	30.79	31.38	30.62	31.24	302000	30.9891	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20251211	18.38	18.5	18.23	18.23	12900	17.9061	down	down	correct
DCTH.US	Delcath Systems Inc	20251211	9.94	10.64	9.77	10.39	1141900	10.39	up	up	correct
DDOG.US	Datadog Inc	20251211	150.11	151.105	148.6215	149.9	2692424	149.9	down	down	correct
DENN.US	Denny's Corporation	20251211	6.19	6.19	6.18	6.19	2168909	6.19
DFH.US	Dream Finders Homes Inc	20251211	19.56	20.16	19.56	19.63	405364	19.63	up	up	correct
DGICA.US	Donegal Group Inc	20251211	20.19	20.45	19.98	20.24	120630	20.045	up	up	correct
DGICB.US	Donegal Group Inc	20251211	16.78	16.78	16.19	16.19	414	16.031	down	down	correct
DGII.US	Digi International Inc	20251211	47.3	47.67	46.53	47.21	229484	47.21	down	down	correct
DGLY.US	Digital Ally Inc	20251211	1.38	1.38	1.22	1.25	36161	3.75	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251211	2.39	2.41	2.26	2.3	386095	2.3	down	down	correct
DHC.US	Diversified Healthcare Trust	20251211	4.94	4.96	4.65	4.68	694747	4.6717	down	down	correct
DHCNI.US	DHCNI	20251211	16.77	17.49	16.3	17.46	54400	17.1035	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20251211	18.1	18.815	17.9071	18.74	22309	18.3458	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20251211	169.7	171.43	169.5	169.74	199812	169.74	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251211	5.99	6.08	5.9	5.91	132338	5.91	down	down	correct
DIOD.US	Diodes Incorporated	20251211	52.64	53	51.8	52.01	240900	52.01	down	down	correct
DJCO.US	Daily Journal Corporation	20251211	490.2	499.14	489.919	497.02	21873	497.02	up	up	correct
DKNG.US	DraftKings Inc	20251211	34.63	35.455	34.625	34.89	6535400	34.89	up	up	correct
DLHC.US	DLH Holdings Corp	20251211	5.87	6.001	5.5	5.67	74043	5.67	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20251211	14.29	14.46	14.0347	14.33	1774809	14.33	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20251211	1.57	1.62	1.5	1.6	21255	1.6	up	up	correct
DLTH.US	Duluth Holdings Inc	20251211	2.91	3.07	2.91	2.99	83448	2.99	up	up	correct
DLTR.US	Dollar Tree Inc	20251211	123.96	130.53	123.3851	129.97	3006421	129.97	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20251211	9.5	9.74	9.195	9.34	471311	9.34	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20251211	22.79	23.3	22.55	22.63	108484	21.9567	down	down	correct
DMRC.US	Digimarc Corporation	20251211	9.52	9.54	8.8	9.11	159894	9.11	down	down	correct
DNLI.US	Denali Therapeutics Inc	20251211	17.37	17.76	17.195	17.37	2999115	17.37
DNUT.US	Krispy Kreme Inc. Common Stock	20251211	4.69	4.75	4.41	4.43	4524785	4.43	down	down	correct
DOCU.US	DocuSign Inc	20251211	68.68	70.96	68.45	70.23	3034134	70.23	up	up	correct
DOGZ.US	Dogness (International) Corporation	20251211	11.07	11.17	10.895	10.9	11503	10.9	down	down	correct
DOMO.US	Domo Inc	20251211	8.53	9.1555	8.4	9.11	1459160	9.11	up	up	correct
DOOO.US	BRP Inc	20251211	75.75	77.44	75.5	77.4	96630	77.2301	up	up	correct
DORM.US	Dorman Products Inc	20251211	126.9	129.05	126.105	128.47	174533	128.47	up	up	correct
DOX.US	Amdocs Limited	20251211	78.42	79.51	78.42	78.82	894704	78.3089	up	up	correct
DOYU.US	DouYu International Holdings Limited	20251211	6.95	7.045	6.9	6.9	33700	6.9	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20251211	7.25	7.65	6.97	7.49	989330	7.49	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251211	32.4	32.559	32.14	32.317	14900	28.7632	down	up	incorrect
DRIO.US	DarioHealth Corp	20251211	12.565	12.99	12.22	12.76	36300	12.76	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251211	2.87	2.87	2.62	2.75	46500	2.75	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20251211	0.0201	0.0201	0.0201	0.0201	100	0.0201
DRVN.US	Driven Brands Holdings Inc	20251211	15.24	15.56	15.215	15.51	986809	15.51	up	up	correct
DSGN.US	Design Therapeutics Inc	20251211	9.46	9.67	9.1574	9.24	173018	9.24	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20251211	92.82	94.125	91.95	92.24	420415	92.24	down	up	incorrect
DSP.US	Viant Technology Inc	20251211	12.15	12.23	11.62	11.71	268930	11.71	down	down	correct
DSWL.US	Deswell Industries Inc	20251211	3.36	3.37	3.3	3.37	7521	3.37	up	up	correct
DTIL.US	Precision BioSciences Inc	20251211	5.03	5.1	4.82	4.92	180894	4.92	down	down	correct
DTSS.US	Datasea Inc	20251211	1.25	1.4393	1.17	1.41	274520	1.41	up	up	correct
DTST.US	Data Storage Corporation	20251211	5.02	5.04	4.93	5.03	254700	5.03	up	down	incorrect
DTSTW.US	Data Storage Corporation	20251211	0.22	0.2399	0.1972	0.2399	17389	0.2399	up	up	correct
DUO.US	Fangdd Network Group Ltd	20251211	2.22	2.22	2.01	2.07	124000	2.07	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251211	197.77	204.23	197.61	200.96	1457400	200.96	up	up	correct
DUOT.US	Duos Technologies Group Inc	20251211	10.02	10.67	9.7003	10.37	157564	10.37	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20251211	10.95	11	10.79	10.86	1247049	10.86	down	down	correct
DWSN.US	Dawson Geophysical Company	20251211	1.79	1.83	1.76	1.76	36700	1.76	down	up	incorrect
DXCM.US	DexCom Inc	20251211	67.98	69.77	67.53	68.94	6926600	68.94	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251211	1.11	1.58	1.0401	1.56	2131235	1.56	up	up	correct
DXPE.US	DXP Enterprises Inc	20251211	105.14	108.83	105.13	108.65	127300	108.65	up	up	correct
DXYN.US	The Dixie Group Inc	20251211	0.4866	0.52	0.47	0.52	26547	0.52	up	up	correct
DYAI.US	Dyadic International Inc	20251211	0.98	1.0199	0.8862	0.9236	385159	0.9236	down	down	correct
DYN.US	Dyne Therapeutics Inc	20251211	20.05	20.8	19.2	19.42	3284083	19.42	down	down	correct
DYNT.US	Dynatronics Corporation	20251211	0.046	0.046	0.046	0.046	0	0.046
EA.US	Electronic Arts Inc	20251211	203.55	204.3	203.4	203.66	2393200	203.4675	up	up	correct
EBAY.US	eBay Inc	20251211	82.44	84.82	82.38	84.4	3933900	84.1188	up	up	correct
EBC.US	Eastern Bankshares Inc	20251211	19.81	20.19	19.71	19.73	1568900	19.5979	down	down	correct
EBET.US	Esports Technologies Inc	20251211	0.0001	0.0001	0.0001	0.0001	3397	0.0001
EBMT.US	Eagle Bancorp Montana Inc	20251211	18.74	18.81	18.51	18.64	43392	18.5207	down	down	correct
EBON.US	Ebang International Holdings Inc	20251211	3.68	3.89	3.6	3.69	14300	3.69	up	down	incorrect
ECOR.US	electroCore Inc	20251211	4.802	4.915	4.788	4.82	20200	4.82	up	up	correct
ECPG.US	Encore Capital Group Inc	20251211	55.34	56.67	54.51	55.88	420400	55.88	up	up	correct
EDAP.US	EDAP TMS S.A	20251211	2.3	2.35	2.27	2.35	50029	2.35	up	down	incorrect
EDIT.US	Editas Medicine Inc	20251211	2.61	2.7	2.45	2.56	2132549	2.56	down	down	correct
EDRY.US	EuroDry Ltd	20251211	13.48	13.572	13.1001	13.572	1633	13.572	up	up	correct
EDSA.US	Edesa Biotech Inc	20251211	1.78	1.79	1.75	1.77	39200	1.77	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251211	0.9497	0.9497	0.905	0.905	793	0.905	down	down	correct
EDUC.US	Educational Development Corporation	20251211	1.28	1.34	1.27	1.34	28900	1.34	up	up	correct
EEFT.US	Euronet Worldwide Inc	20251211	77.49	78.73	76.685	78.4	796408	78.4	up	up	correct
EEIQ.US	Elite Education Group International Limited	20251211	0.32	0.3286	0.32	0.3231	1560	5.1696	up	up	correct
EFOI.US	Energy Focus Inc	20251211	2.14	2.7341	2.14	2.43	90697	2.43	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20251211	57.3	58.245	57.13	57.18	168862	56.8573	down	down	correct
EFTR.US	Effector Therapeutics Inc	20251211	0.0002	0.0002	0.0002	0.0002	7901	0.0002
EGAN.US	eGain Corporation	20251211	9.94	10.715	9.89	10.71	323053	10.71	up	up	correct
EGBN.US	Eagle Bancorp Inc	20251211	21.49	21.96	21.42	21.58	361900	21.5719	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20251211	29.4398	29.4398	29.4398	29.4398	24	29.2326
EGRX.US	Eagle Pharmaceuticals Inc	20251211	0.5	0.5	0.5	0.5	1400	0.5
EH.US	EHang Holdings Limited	20251211	13.62	14.01	13.51	13.98	694976	13.98	up	up	correct
EHTH.US	eHealth Inc	20251211	3.85	4.075	3.81	4.07	322099	4.07	up	up	correct
EIOAX.US	EIOAX	20251211	8.69	8.69	8.69	8.69	0	8.4127
EIOMX.US	EIOMX	20251211	8.55	8.55	8.55	8.55	0	8.2679
EJH.US	E	20251211	0.7855	0.82	0.78	0.782	24813	0.782	down	up	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20251211	4.77	4.77	4.58	4.68	28569	4.68	down	up	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20251211	1.7	1.74	1.67	1.7	808200	1.7
ELOX.US	Eloxx Pharmaceuticals Inc	20251211	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20251211	4.63	4.63	4.55	4.55	645	4.55	down	up	incorrect
ELTK.US	Eltek Ltd	20251211	9.73	9.8	9.26	9.34	17400	9.34	down	down	correct
ELYS.US	Elys Game Technology Corp	20251211	0.0003	0.0005	0.0003	0.0005	1000	0.0005	up	up	correct
EM.US	Smart Share Global Limited	20251211	1.37	1.38	1.35	1.35	634929	1.35	down	down	correct
EML.US	The Eastern Company	20251211	20.21	20.86	20.21	20.54	8860	20.4194	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20251211	1	1	0.913	0.959	989400	0.959	down	down	correct
ENPH.US	Enphase Energy Inc	20251211	32.7	33.32	32.1	33.01	5590100	33.01	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251211	1.58	1.591	1.4	1.42	282900	1.42	down	down	correct
ENSG.US	The Ensign Group Inc	20251211	174.9	176.26	173	174.15	304900	174.0859	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251211	14.38	14.62	14.05	14.14	254763	14.14	down	down	correct
ENTG.US	Entegris Inc	20251211	93.33	96.07	92.87	95.99	2199621	95.9103	up	up	correct
ENTX.US	Entera Bio Ltd	20251211	2.16	2.27	2.09	2.21	51940	2.21	up	up	correct
ENVB.US	Enveric Biosciences Inc	20251211	8.97	10.26	5.05	5.44	1618353	5.44	down	down	correct
ENVX.US	Enovix Corporation	20251211	8.885	9.06	8.55	9	8829700	9	up	up	correct
EOLS.US	Evolus Inc	20251211	7.1	7.15	6.83	6.91	1173288	6.91	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20251211	14.56	16.49	13.83	16.44	20815400	16.44	up	up	correct
EPSN.US	Epsilon Energy Ltd	20251211	4.94	5.01	4.9045	4.97	100886	4.9076	up	up	correct
EQ.US	Equillium Inc	20251211	1.09	1.44	1.04	1.34	1219385	1.34	up	up	correct
EQBK.US	Equity Bancshares Inc	20251211	46.5	47.34	44.33	46.52	95200	46.3334	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20251211	737.41	757.16	730.82	754.13	555700	750.0421	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20251211	3.26	3.48	3.26	3.38	3191000	3.38	up	down	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251211	9.75	9.8	9.67	9.71	9478600	9.71	down	down	correct
ERIE.US	Erie Indemnity Company	20251211	275.32	282.9199	274.47	278.96	244391	277.5124	up	up	correct
ERII.US	Energy Recovery Inc	20251211	14.42	14.715	14.32	14.6	356758	14.6	up	up	correct
ESCA.US	Escalade Incorporated	20251211	12.7	13.19	12.7	13.14	49890	12.996	up	up	correct
ESEA.US	Euroseas Ltd	20251211	59.31	59.3105	57.35	58.19	23104	58.19	down	down	correct
ESLT.US	Elbit Systems Ltd	20251211	515.05	518.17	508	510.57	100368	509.8791	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20251211	3.84	4.125	3.8	4.08	11440010	4.08	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20251211	106.33	108.55	106.17	107.03	89523	106.8289	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20251211	26.75	26.75	26.75	26.75	1400	26.7399
ESTA.US	Establishment Labs Holdings Inc	20251211	72.98	73.16	71.48	72.72	437032	72.72	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20251211	16.44	16.95	16.31	16.88	189492	16.88	up	up	correct
ETSY.US	Etsy Inc	20251211	54.61	55.52	53.38	53.49	2699207	53.49	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20251211	10.32	10.89	10.32	10.89	332013	10.89	up	up	correct
EVER.US	EverQuote Inc	20251211	27.76	28.23	27.37	27.68	328472	27.68	down	down	correct
EVFM.US	Evofem Biosciences Inc	20251211	0.011	0.014	0.01	0.013	553400	0.013	up	up	correct
EVGN.US	Evogene Ltd	20251211	1.1	1.1	1.08	1.09	18624	1.09	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20251211	3.33	3.4	3.205	3.38	3448691	3.38	up	up	correct
EVGOW.US	EVgo Equity Warrants	20251211	0.118	0.118	0.105	0.105	33600	0.105	down	down	correct
EVLO.US	Evelo Biosciences Inc	20251211	0.0002	0.0002	0.0002	0.0002	0	0.0002
EVLV.US	Newhold Investment Corp	20251211	6.77	6.87	6.6	6.84	2089261	6.84	up	down	incorrect
EVLVW.US	Evolv Technologies Holdings Inc	20251211	0.2512	0.2702	0.251	0.2637	15205	0.2637	up	down	incorrect
EVOL.US	Evolving Systems Inc	20251211	0.43	0.43	0.43	0.43	0	0.43
EWBC.US	East West Bancorp Inc	20251211	114.62	116.5	113.52	114.81	712576	114.0074	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251211	4.22	4.33	4.12	4.19	416181	4.19	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20251211	24.045	24.51	23.32	23.43	1266869	23.43	down	down	correct
EXAS.US	Exact Sciences Corporation	20251211	101.28	101.52	101.185	101.36	3407430	101.36	up	down	incorrect
EXC.US	Exelon Corporation	20251211	43.51	43.75	42.97	43.09	4946900	42.7242	down	down	correct
EXEL.US	Exelixis Inc	20251211	41.28	41.79	40.81	41.39	2794345	41.39	up	down	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20251211	1.56	1.685	1.5381	1.68	483724	1.68	up	down	incorrect
EXLS.US	ExlService Holdings Inc	20251211	40.77	41.545	40.645	41.52	1215660	41.52	up	down	incorrect
EXPD.US	Expeditors International of Washington Inc	20251211	151	153.84	149.59	153.02	1370800	153.02	up	up	correct
EXPE.US	Expedia Group Inc	20251211	273.56	282.96	273.19	281.15	2309300	280.5414	up	up	correct
EXPI.US	eXp World Holdings Inc	20251211	10.64	10.71	10.29	10.6	1028800	10.6	down	down	correct
EXPO.US	Exponent Inc	20251211	71.6	74.12	71.31	73.44	442000	73.1337	up	up	correct
EXTR.US	Extreme Networks Inc	20251211	18.14	18.24	17.07	17.33	1870620	17.33	down	down	correct
EYE.US	National Vision Holdings Inc	20251211	29.4	29.76	28.705	29.25	1165988	29.25	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20251211	36.02	36.105	35.9182	35.9182	2679	35.4554	down	up	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20251211	16.82	17.0999	15.97	16.1	1108073	16.1	down	down	correct
EZGO.US	EZGO Technologies Ltd	20251211	2.07	2.32	2	2.24	113300	2.24	up	down	incorrect
EZPW.US	EZCORP Inc	20251211	21.04	21.4899	20.89	21.03	3260126	21.03	down	down	correct
FA.US	First Advantage Corporation Common Stock	20251211	14.23	14.645	14.22	14.57	715616	14.57	up	up	correct
FAMI.US	Farmmi Inc	20251211	1.5	1.51	1.5	1.5	1500	1.5
FANG.US	Diamondback Energy Inc	20251211	158.06	160.86	155.67	157.04	1902500	156.1069	down	down	correct
FARM.US	Farmer Bros. Co	20251211	1.58	1.59	1.53	1.57	40160	1.57	down	down	correct
FAST.US	Fastenal Company	20251211	41.11	41.84	40.97	41.75	5613600	41.5203	up	up	correct
FAT.US	FAT Brands Inc	20251211	0.48	0.4865	0.46	0.481	227562	0.481	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251211	1.74	1.74	1.665	1.665	2725	1.665	down	down	correct
FATBP.US	FAT Brands Inc	20251211	1.1	1.1	1.04	1.09	12800	1.09	down	down	correct
FATE.US	Fate Therapeutics Inc	20251211	1.09	1.13	1.0701	1.11	1012161	1.11	up	up	correct
FB.US	Meta Platforms Inc.	20251211	42.05	42.137	42.05	42.137	100	41.3693	up	up	correct
FBIO.US	Fortress Biotech Inc	20251211	2.94	2.97	2.9	2.94	178400	2.94
FBIOP.US	Fortress Biotech Inc	20251211	7.614	7.7	7.21	7.7	29300	7.7	up	up	correct
FBIZ.US	First Business Financial Services Inc	20251211	56.3	57.65	56.3	57.43	25797	57.0974	up	up	correct
FBNC.US	First Bancorp	20251211	52.62	53.6	52.62	53.37	186089	53.1315	up	up	correct
FBRT.US	PE	20251211	21.35	21.54	21.26	21.43	24911	20.9726	up	up	correct
FBRX.US	Forte Biosciences Inc	20251211	20.43	22.79	20.43	22.65	67543	22.65	up	up	correct
FCAP.US	First Capital Inc	20251211	57.13	59.87	56.7	59.69	14156	59.38	up	up	correct
FCBC.US	First Community Bankshares Inc	20251211	34.44	35.25	34.44	34.91	43048	33.6116	up	up	correct
FCCO.US	First Community Corporation	20251211	30	30.55	30	30.46	60717	30.3019	up	up	correct
FCEL.US	FuelCell Energy Inc	20251211	8.31	8.81	8.28	8.75	1630400	8.75	up	up	correct
FCFS.US	FirstCash Inc	20251211	159.43	163.5199	158.075	162.25	207448	161.8794	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20251211	2049.3501	2091.99	2049.3201	2082.0901	78600	2079.9051	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20251211	20.92	21.21	20.92	20.97	15200	20.6511	up	up	correct
FCREX.US	FCREX	20251211	11.96	11.96	11.96	11.96	0	11.7746
FCRIX.US	FCRIX	20251211	12.01	12.01	12.01	12.01	0	11.7313
FCRUX.US	FCRUX	20251211	11.94	11.94	11.94	11.94	0	11.7655
FCUV.US	Focus Universal Inc. Common Stock	20251211	3.58	3.75	3.46	3.6	870	36	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251211	45.9	46.5	44.25	46.24	14289	45.8087	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20251211	10.92	11.11	10.64	10.92	562305	10.92
FDUS.US	Fidus Investment Corporation	20251211	20.14	20.19	20.01	20.1	266874	19.6597	down	down	correct
FECAX.US	FECAX	20251211	22.51	22.51	22.51	22.51	0	22.0047
FEIM.US	Frequency Electronics Inc	20251211	34.53	36.4636	34	36.06	250400	36.06	up	down	incorrect
FELE.US	Franklin Electric Co. Inc	20251211	95.98	97.435	95.94	96.96	298394	96.6999	up	down	incorrect
FEMY.US	Femasys Inc. Common Stock	20251211	0.85	0.875	0.825	0.855	726800	0.855	up	down	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20251211	7.43	7.6238	7.36	7.49	60400	7.49	up	up	correct
FFBC.US	First Financial Bancorp	20251211	26.83	27.21	26.83	26.98	507324	26.7397	up	up	correct
FFBW.US	FFBW Inc	20251211	14.95	15.02	14.94	14.94	102000	14.94	down	down	correct
FFIC.US	Flushing Financial Corporation	20251211	16.98	17.31	16.98	17.14	364611	17.14	up	up	correct
FFIN.US	First Financial Bankshares Inc	20251211	31.7	32.1	31.7	31.75	909602	31.559	up	up	correct
FFIV.US	F5 Networks Inc	20251211	258.03	265.6	255.64	264.45	1482544	264.45	up	up	correct
FFWM.US	First Foundation Inc	20251211	5.98	6.11	5.92	6.08	909400	6.08	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20251211	4.5	4.72	4.5	4.7	28156	4.6906	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20251211	15.28	15.5	15.28	15.5	2100	15.1364	up	up	correct
FGEN.US	FibroGen Inc	20251211	8.77	9.0883	8.7	8.7	12197	8.7	down	down	correct
FHB.US	First Hawaiian Inc	20251211	25.98	26.49	25.98	26.16	1202106	25.8993	up	up	correct
FHN.US	PF	20251211	18.39	18.5	18.39	18.46	7234	18.1607	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20251211	4.45	4.5912	4.41	4.48	137681	4.48	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20251211	35.51	36.045	35.345	35.47	1714382	35.0425	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20251211	17.78	18.135	17.51	17.93	36199	17.93	up	up	correct
FISI.US	Financial Institutions Inc	20251211	32.33	32.89	32.33	32.61	97103	32.3013	up	down	incorrect
FISV.US	Fiserv Inc	20251211	66.51	68.51	66.51	68.16	26056900	68.16	up	down	incorrect
FITB.US	Fifth Third Bancorp	20251211	47.44	48.71	47.365	48.39	9894758	47.9828	up	up	correct
FITBI.US	Fifth Third Bancorp	20251211	25.82	25.835	25.74	25.83	96171	25.3229	up	up	correct
FITBO.US	Fifth Third Bancorp	20251211	19.46	19.64	19.37	19.59	33900	19.2819	up	up	correct
FITBP.US	Fifth Third Bancorp	20251211	24.76	25	24.66	24.86	14200	24.4861	up	up	correct
FIVE.US	Five Below Inc	20251211	177.16	184.5725	177.16	181.41	1253128	181.41	up	up	correct
FIVN.US	Five9 Inc	20251211	21.6	21.89	21.37	21.47	1112940	21.47	down	down	correct
FIZZ.US	National Beverage Corp	20251211	35.74	35.905	34.86	34.96	422614	34.96	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20251211	4.44	4.5	4.41	4.45	10300	4.45	up	up	correct
FLEX.US	Flex Ltd	20251211	71.97	72.08	69.38	71.01	6157834	71.01	down	down	correct
FLGC.US	Flora Growth Corp	20251211	10.45	11.1702	9.41	9.66	126484	9.66	down	down	correct
FLGT.US	Fulgent Genetics Inc	20251211	27.31	27.54	26.69	27.06	373700	27.06	down	down	correct
FLL.US	Full House Resorts Inc	20251211	2.75	3	2.75	2.91	172289	2.91	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251211	23.49	25.81	22.25	25.79	7086100	25.79	up	up	correct
FLNT.US	Fluent Inc	20251211	2.08	2.24	2.08	2.17	28830	2.17	up	up	correct
FLUX.US	Flux Power Holdings Inc	20251211	1.59	1.645	1.53	1.61	227800	1.61	up	up	correct
FLWS.US	1	20251211	4.825	4.825	4.25	4.385	1572788	4.385	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20251211	26.03	26.04	26.011	26.025	3000	25.1746	down	down	correct
FLXS.US	Flexsteel Industries Inc	20251211	42.1	42.69	41.97	42.44	23917	42.232	up	up	correct
FLYW.US	Flywire Corporation	20251211	14.1	14.83	14.06	14.61	3287767	14.61	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20251211	26.7	27.67	26.41	26.74	33645	26.5043	up	up	correct
FMBH.US	First Mid Bancshares Inc	20251211	41.5	42.11	41.18	42.03	91978	41.7868	up	up	correct
FMNB.US	Farmers National Banc Corp	20251211	14.33	14.72	14.315	14.67	196948	14.3177	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20251211	13.98	13.98	13.98	13.98	0	13.98
FNKO.US	Funko Inc	20251211	3.28	3.38	3.24	3.33	634051	3.33	up	down	incorrect
FNLC.US	The First Bancorp Inc	20251211	27.02	27.5	27.02	27.47	20219	27.1012	up	up	correct
FNWB.US	First Northwest Bancorp	20251211	10.02	10.1	9.93	9.97	44257	9.97	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20251211	38.71	39.2	38.71	39.05	18800	38.9278	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20251211	9.84	9.965	9.74	9.9	3851100	9.9	up	up	correct
FONR.US	FONAR Corporation	20251211	14.78	14.88	14.66	14.86	24100	14.86	up	up	correct
FORA.US	Forian Inc	20251211	2.11	2.15	2.11	2.14	7309	2.14	up	up	correct
FORM.US	FormFactor Inc	20251211	58.35	58.89	57.46	58.13	538502	58.13	down	down	correct
FORR.US	Forrester Research Inc	20251211	7.11	7.25	7.11	7.22	50910	7.22	up	down	incorrect
FOSL.US	Fossil Group Inc	20251211	3.85	3.96	3.785	3.84	435057	3.84	down	down	correct
FOX.US	Fox Corporation	20251211	63.55	64.22	63.335	63.44	1085500	63.1009	down	down	correct
FOXA.US	Fox Corporation	20251211	71.75	72.7	71.34	71.82	4557900	71.4694	up	up	correct
FOXF.US	Fox Factory Holding Corp	20251211	16.8	16.99	16.51	16.77	604226	16.77	down	down	correct
FPAY.US	FlexShopper Inc	20251211	0.0022	0.0022	0.0015	0.002	15137	0.002	down	up	incorrect
FRAF.US	Franklin Financial Services Corporation	20251211	54.01	54.93	54.01	54.15	44700	53.7724	up	up	correct
FRBA.US	First Bank	20251211	16.22	17	16.01	16.99	95054	16.9005	up	up	correct
FRHC.US	Freedom Holding Corp	20251211	133.98	136	133.56	135.58	56100	135.58	up	up	correct
FRME.US	First Merchants Corporation	20251211	38.55	39.075	38.065	38.79	270875	38.4278	up	up	correct
FROG.US	JFrog Ltd	20251211	68.56	69.2	67.55	68.34	2687300	68.34	down	down	correct
FROPX.US	FROPX	20251211	16.3	16.3	16.3	16.3	0	15.6913
FRPH.US	FRP Holdings Inc	20251211	23.54	23.58	23.36	23.47	54589	23.47	down	down	correct
FRPT.US	Freshpet Inc	20251211	64.03	65.75	62.67	62.89	908802	62.89	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20251211	13.39	13.515	13.08	13.12	3365970	13.12	down	down	correct
FRST.US	Primis Financial Corp	20251211	12.6	12.95	12.6	12.85	120109	12.7583	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251211	1.82	1.88	1.82	1.87	10835	5.61	up	down	incorrect
FSBC.US	Five Star Bancorp	20251211	36.8	37.22	36.47	37.16	49568	36.9255	up	up	correct
FSBW.US	FS Bancorp Inc	20251211	42.47	43.24	42.43	42.63	15806	42.3432	up	up	correct
FSEA.US	First Seacoast Bancorp	20251211	12.2054	12.2054	12.2054	12.2054	825	12.2054
FSFG.US	First Savings Financial Group Inc	20251211	33	33.27	32.815	33.08	28098	32.9195	up	up	correct
FSLR.US	First Solar Inc	20251211	261.11	273.459	253.87	272.83	2315848	272.83	up	up	correct
FSTR.US	L.B. Foster Company	20251211	26.58	27.15	26.58	26.75	67347	26.75	up	up	correct
FSV.US	FirstService Corporation	20251211	150.63	154.905	150.19	152.72	338861	152.4506	up	down	incorrect
FTCI.US	FTC Solar Inc	20251211	9.29	10.15	9.04	9.99	166152	9.99	up	up	correct
FTDR.US	Frontdoor Inc	20251211	54.31	55.03	54.23	54.87	429482	54.87	up	down	incorrect
FTEK.US	Fuel Tech Inc	20251211	1.7893	1.85	1.7651	1.82	47246	1.82	up	up	correct
FTFT.US	Future FinTech Group Inc	20251211	1.18	1.18	1.12	1.13	6475	4.52	down	down	correct
FTHM.US	Fathom Holdings Inc	20251211	1.2	1.25	1.2	1.22	80934	1.22	up	up	correct
FTNT.US	Fortinet Inc	20251211	81.6	83.22	81.45	82.47	4523631	82.47	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20251211	8.621	8.63	8.62	8.62	69300	8.5372	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20251211	13.55	13.64	12.56	12.8	3002700	12.8	down	down	correct
FULT.US	Fulton Financial Corporation	20251211	19.8	20.15	19.8	19.96	1661489	19.7675	up	down	incorrect
FULTP.US	Fulton Financial Corporation	20251211	19.375	19.43	19.16	19.17	27800	18.8497	down	up	incorrect
FUNC.US	First United Corporation	20251211	39.93	40.6	39.85	40.41	44766	40.1438	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20251211	8.82	8.95	8.82	8.91	46300	8.719	up	up	correct
FUSB.US	First US Bancshares Inc	20251211	14.0182	14.29	14.0182	14.29	9659	14.22	up	up	correct
FUTU.US	Futu Holdings Limited	20251211	170.79	175.6	169.7	172.77	1542000	172.77	up	up	correct
FVCB.US	FVCBankcorp Inc	20251211	13.16	13.52	13.16	13.35	112737	13.2962	up	up	correct
FWONA.US	Formula One Group	20251211	85.18	87.11	84.89	86.66	216000	86.66	up	up	correct
FWONK.US	Formula One Group	20251211	92.6	94.26	91.455	93.59	1667200	93.59	up	up	correct
FWRD.US	Forward Air Corporation	20251211	26.25	26.695	25.365	25.5	878854	25.5	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251211	16.4	17.08	16.338	16.68	1086347	16.68	up	up	correct
FXNC.US	First National Corporation	20251211	25.68	25.91	25.5	25.78	44527	25.6192	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20251211	37.97	38.05	37.91	37.93	4299116	37.93	down	down	correct
GABC.US	German American Bancorp Inc	20251211	40.5	41.0951	40.5	40.89	125213	40.6026	up	up	correct
GAIA.US	Gaia Inc	20251211	3.74	3.97	3.655	3.94	116884	3.94	up	up	correct
GAIN.US	Gladstone Investment Corporation	20251211	14.05	14.05	13.9	13.95	130800	13.7101	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251211	25.02	25.06	25	25.06	1923	25.06	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251211	23.925	23.93	23.862	23.93	2000	23.93	up	up	correct
GALT.US	Galectin Therapeutics Inc	20251211	5.49	5.95	5.12	5.71	706300	5.71	up	down	incorrect
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251211	5.73	5.83	5.6612	5.76	443362	5.76	up	down	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20251211	0.525	0.559	0.515	0.546	1107100	0.546	up	up	correct
GANX.US	Gain Therapeutics Inc	20251211	4.17	4.34	3.94	4.11	1368754	4.11	down	down	correct
GASS.US	StealthGas Inc	20251211	6.75	7.17	6.72	7.12	382754	7.12	up	up	correct
GBCI.US	Glacier Bancorp Inc	20251211	44.08	44.69	44.02	44.36	673100	44.36	up	up	correct
GBDC.US	Golub Capital BDC Inc	20251211	14.36	14.4	14.195	14.22	1522294	13.83	down	down	correct
GBIO.US	Generation Bio Co	20251211	5.528	5.56	5.33	5.39	47318	5.39	down	down	correct
GBLI.US	Global Indemnity Group LLC	20251211	28	28	27.75	27.75	3400	27.4006	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20251211	17.8	17.8	17.78	17.78	2300	17.78	down	down	correct
GBRGW.US	Goldenbridge Acquisition Limited	20251211	0.044	0.0441	0.0405	0.0439	18862	0.0439	down	down	correct
GCBC.US	Greene County Bancorp Inc	20251211	24.46	25.1	24.44	24.72	13955	24.6152	up	up	correct
GCMG.US	GCM Grosvenor Inc	20251211	11.47	11.68	11.439	11.61	571700	11.4897	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20251211	22.58	22.58	22.58	22.58	0	22.285
GDEN.US	Golden Entertainment Inc	20251211	28.05	28.4	28.05	28.32	318056	28.0639	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251211	16.39	16.65	16.16	16.16	2939	16.16	down	up	incorrect
GDEVW.US	Nexters Inc. Warrant	20251211	0.0178	0.0229	0.0177	0.0209	12760	0.0209	up	down	incorrect
GDRX.US	GoodRx Holdings Inc	20251211	2.79	2.815	2.76	2.79	1413088	2.79
GDS.US	GDS Holdings Limited	20251211	35.35	36.48	34.97	36.15	1663554	36.15	up	down	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20251211	9.98	10.16	9.725	9.77	1010328	9.77	down	down	correct
GECC.US	Great Elm Capital Corporation	20251211	7.7	7.84	7.57	7.74	155828	7.369	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251211	25.292	25.32	25.27	25.32	1600	24.9487	up	up	correct
GEG.US	Great Elm Group Inc	20251211	2.66	2.72	2.66	2.67	6600	2.67	up	up	correct
GENC.US	Gencor Industries Inc	20251211	12.86	13.24	12.4203	13.04	34267	13.04	up	up	correct
GEOS.US	Geospace Technologies Corporation	20251211	16	16.25	15.11	15.22	270722	15.22	down	down	correct
GERN.US	Geron Corporation	20251211	1.275	1.42	1.26	1.39	16304020	1.39	up	up	correct
GEVO.US	Gevo Inc	20251211	2.23	2.4	2.192	2.39	3280423	2.39	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251211	0.905	0.905	0.852	0.856	152200	0.856	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20251211	0.1261	0.1261	0.1125	0.1125	1627	0.1125	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251211	40.08	40.18	39.14	39.98	3636306	39.98	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20251211	49.31	50.74	48.45	48.93	1448300	48.5086	down	down	correct
GH.US	Guardant Health Inc	20251211	104.36	104.3699	100.21	101.38	1376567	101.38	down	up	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20251211	14.22	15	13.705	13.8	321204	13.8	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20251211	11.9	11.9591	11.9	11.91	85022	11.91	up	up	correct
GIGGU.US	GigCapital4 Inc	20251211	10.58	10.58	10.58	10.58	0	10.58
GIGGW.US	GigCapital4 Inc	20251211	0.41	0.4336	0.41	0.42	71134	0.42	up	up	correct
GIGM.US	GigaMedia Limited	20251211	1.5247	1.5247	1.5	1.5	2729	1.5	down	down	correct
GIII.US	G	20251211	31.64	31.86	30.575	30.8	600832	30.7019	down	up	incorrect
GILD.US	Gilead Sciences Inc	20251211	122.25	123.74	121	123.21	4892293	122.4016	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20251211	12.51	13.08	12.18	13.07	696500	13.07	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251211	1.19	1.21	0.9853	1.15	785655	1.15	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20251211	24.4	24.4	24.4	24.4	0	24.082
GLAD.US	Gladstone Capital Corporation	20251211	21.46	21.46	21.27	21.4	107500	20.9226	down	down	correct
GLBE.US	Global	20251211	38.94	40.2465	38.6	40.11	1373750	40.11	up	up	correct
GLBS.US	Globus Maritime Limited	20251211	1.68	1.69	1.57	1.57	159900	1.57	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20251211	4.44	4.44	4.342	4.35	6705	4.35	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20251211	13.72	13.95	13.61	13.88	445057	13.88	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20251211	1.06	1.0748	1.015	1.03	136205	1.03	down	up	incorrect
GLNG.US	Golar LNG Limited	20251211	37.52	37.74	37	37.04	2561203	37.04	down	down	correct
GLPG.US	Galapagos NV	20251211	32.26	32.75	32.1801	32.57	133191	32.57	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20251211	42.05	42.201	41.85	42.04	5737589	42.04	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20251211	13.97	14.13	13.795	13.97	181094	13.97
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251211	23.93	23.93	23.93	23.93	0	23.618
GLSI.US	Greenwich LifeSciences Inc	20251211	10.16	11.62	10.15	11.27	267391	11.27	up	up	correct
GLTO.US	Galecto Inc	20251211	28.29	29.1	25.6001	29.01	166235	29.01	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251211	17.34	17.75	16.53	16.56	632819	16.56	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20251211	0.391	0.391	0.391	0.391	21	0.391
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251211	0.042	0.042	0.042	0.042	100	0.042
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20251211	23.33	23.33	23.33	23.33	0	23.026
GNFT.US	Genfit SA	20251211	5.83	6	5.83	5.86	7921	5.86	up	up	correct
GNLN.US	Greenlane Holdings Inc	20251211	3.07	3.125	2.91	2.995	76300	2.995	down	down	correct
GNPX.US	Genprex Inc	20251211	3.32	3.34	3.22	3.24	104195	3.24	down	down	correct
GNSS.US	Genasys Inc	20251211	2.14	2.26	2.08	2.15	185329	2.15	up	up	correct
GNTX.US	Gentex Corporation	20251211	24.2	24.29	23.63	23.72	2410355	23.6037	down	down	correct
GO.US	Grocery Outlet Holding Corp	20251211	11.09	11.48	11.03	11.15	1874400	11.15	up	up	correct
GOCO.US	GoHealth Inc	20251211	3.13	3.41	3.105	3.23	31918	3.23	up	up	correct
GOGO.US	Gogo Inc	20251211	5.6	5.87	5.5	5.65	8486725	5.65	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20251211	10.81	10.965	10.75	10.8	767868	10.5165	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20251211	23.26	23.5	23.26	23.5	7800	23.0822	up	up	correct
GOOG.US	Alphabet Inc	20251211	321.1	321.99	309.88	313.7	25912100	313.7	down	down	correct
GOOGL.US	Alphabet Inc	20251211	320.08	321.12	308.6	312.43	42353699	312.43	down	down	correct
GOSS.US	Gossamer Bio Inc	20251211	3.5	3.8	3.47	3.62	4286600	3.62	up	up	correct
GOVX.US	GeoVax Labs Inc	20251211	0.401	0.411	0.38	0.388	30720	9.7	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20251211	0.99	1.05	0.967	0.99	20800	0.99
GPRE.US	Green Plains Inc	20251211	9.54	9.78	9.45	9.76	857816	9.76	up	up	correct
GPRO.US	GoPro Inc	20251211	1.75	1.8	1.7015	1.74	2707067	1.74	down	down	correct
GRBK.US	Green Brick Partners Inc	20251211	67.01	68.19	66.66	67.28	209700	67.28	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20251211	1.84	1.95	1.8	1.93	336900	1.93	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251211	16	16.49	15.779	16.39	5500	15.9906	up	up	correct
GRFS.US	Grifols S.A	20251211	8.95	9.22	8.93	9.16	624879	9.16	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251211	25.04	25.04	25.04	25.04	0	24.7132
GRIN.US	Grindrod Shipping Holdings Ltd	20251211	27.71	27.97	27.71	27.895	8300	27.8883	up	up	correct
GRMN.US	Garmin Ltd	20251211	211.21	211.74	208.75	210.79	913400	209.89	down	down	correct
GRNQ.US	Greenpro Capital Corp	20251211	1.81	1.855	1.75	1.82	38382	1.82	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251211	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20251211	2.47	2.5	2.45	2.47	41182	2.4487
GRPN.US	Groupon Inc	20251211	16.86	17	16.64	16.74	623000	16.74	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20251211	0.024	0.024	0.024	0.024	282	0.024
GRVY.US	Gravity Co. Ltd	20251211	55.71	56.59	55.0978	56.5	15853	56.5	up	up	correct
GRWG.US	GrowGeneration Corp	20251211	1.43	1.48	1.42	1.42	441509	1.42	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20251211	64.21	65.29	64.21	65.02	55504	64.5735	up	up	correct
GSHD.US	Goosehead Insurance Inc	20251211	74.34	79.85	74.34	78.37	360300	78.37	up	up	correct
GSIT.US	GSI Technology Inc	20251211	6.5	6.53	6.3	6.38	626349	6.38	down	down	correct
GSM.US	Ferroglobe PLC	20251211	4.58	4.755	4.5187	4.72	859133	4.7059	up	up	correct
GSRDX.US	GSRDX	20251211	7.41	7.41	7.41	7.41	0	7.2606
GSREX.US	GSREX	20251211	7.4	7.4	7.4	7.4	0	7.2645
GSRHX.US	GSRHX	20251211	7.87	7.87	7.87	7.87	0	7.7158
GSRJX.US	GSRJX	20251211	7.42	7.42	7.42	7.42	0	7.2756
GSRQX.US	GSRQX	20251211	7.57	7.57	7.57	7.57	0	7.4206
GT.US	The Goodyear Tire & Rubber Company	20251211	8.93	8.95	8.72	8.82	5902800	8.82	down	down	correct
GTBP.US	GT Biopharma Inc	20251211	0.7	0.712	0.64	0.65	1027100	0.65	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20251211	1.09	1.09	0.994	1.02	361700	1.02	down	down	correct
GTIM.US	Good Times Restaurants Inc	20251211	1.34	1.36	1.32	1.33	15797	1.33	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251211	40.05	41.55	40.05	40.7	3470500	40.7	up	up	correct
GTX.US	Garrett Motion Inc	20251211	16.74	17.2	16.7	17.09	5278700	17.0228	up	up	correct
GURE.US	Gulf Resources Inc	20251211	4.85	5.3	4.6	4.76	69482	4.76	down	down	correct
GWRS.US	Global Water Resources Inc	20251211	8.51	8.75	8.51	8.67	68252	8.5967	up	up	correct
GYRO.US	Gyrodyne LLC	20251211	9.3	9.3	9.25	9.3	5700	9.3
HAFC.US	Hanmi Financial Corporation	20251211	29.02	29.28	28.93	29.08	178969	28.7901	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20251211	1.06	1.11	1.06	1.09	2025425	1.09	up	down	incorrect
HALL.US	Hallmark Financial Services Inc	20251211	0.0535	0.0535	0.0535	0.0535	150	0.0535
HALO.US	Halozyme Therapeutics Inc	20251211	62.8	63.26	61.23	61.9	5891000	61.9	down	down	correct
HAS.US	Hasbro Inc	20251211	82.08	85.15	81.86	83.96	2651300	83.3851	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20251211	17.5	18.01	17.5	17.91	24359840	17.7536	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20251211	22.18	22.46	22.18	22.25	25100	21.9053	up	down	incorrect
HBANP.US	Huntington Bancshares Incorporated	20251211	17.22	17.46	17.22	17.43	78166	17.1462	up	down	incorrect
HBCP.US	Home Bancorp Inc	20251211	59.86	60.715	58.87	59.97	27257	59.6751	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20251211	0.776	0.776	0.72	0.7432	593981	0.7432	down	down	correct
HBNC.US	Horizon Bancorp Inc	20251211	18.19	18.56	18.01	18.38	447480	18.2066	up	down	incorrect
HBT.US	HBT Financial Inc	20251211	25.94	26.539	25.285	26.32	47000	26.1149	up	up	correct
HCAT.US	Health Catalyst Inc	20251211	2.64	2.655	2.53	2.56	808711	2.56	down	down	correct
HCKT.US	The Hackett Group Inc	20251211	20.19	20.41	19.84	19.88	751016	19.7604	down	down	correct
HCM.US	HUTCHMED (China) Limited	20251211	13.76	13.76	13.51	13.6	19757	13.6	down	up	incorrect
HCSG.US	Healthcare Services Group Inc	20251211	18.73	19.47	18.605	19.41	941415	19.41	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251211	2.5	2.58	2.35	2.46	7402	147.6	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251211	2	2.04	1.935	1.97	45887	1.97	down	down	correct
HDSN.US	Hudson Technologies Inc	20251211	7.23	7.465	7.19	7.42	344486	7.42	up	up	correct
HELE.US	Helen of Troy Limited	20251211	21.29	22.15	21.29	21.96	838422	21.96	up	up	correct
HEPS.US	D	20251211	2.37	2.39	2.34	2.37	63621	2.37
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251211	18	18	18	18	890	17.8667
HFFG.US	HF Foods Group Inc	20251211	2.62	2.65	2.54	2.64	86743	2.64	up	up	correct
HFWA.US	Heritage Financial Corporation	20251211	25.19	25.53	25.19	25.32	199547	25.0862	up	up	correct
HGBL.US	Heritage Global Inc	20251211	1.34	1.37	1.33	1.33	36200	1.33	down	up	incorrect
HIFS.US	Hingham Institution for Savings	20251211	307	308.16	290.5	291.59	177790	290.1626	down	down	correct
HIHO.US	Highway Holdings Limited	20251211	1.151	1.2	1.12	1.2	12266	1.2	up	down	incorrect
HIMX.US	Himax Technologies Inc	20251211	9.26	9.3787	9.065	9.11	956507	9.11	down	down	correct
HITI.US	High Tide Inc. Common Shares	20251211	2.51	2.675	2.49	2.63	694198	2.63	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251211	3.09	3.26	3.02	3.26	7663068	3.26	up	up	correct
HLIT.US	Harmonic Inc	20251211	10.69	10.7499	10.45	10.71	1587839	10.71	up	up	correct
HLMN.US	Hillman Solutions Corp	20251211	9.03	9.285	9.02	9.25	876813	9.25	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20251211	132.98	135.56	131.64	133.3	452275	132.7617	up	up	correct
HNNA.US	Hennessy Advisors Inc	20251211	9.9	10.17	9.8701	10.13	47177	9.9793	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251211	24.96	25.08	24.96	25.08	900	24.7743	up	up	correct
HNRG.US	Hallador Energy Company	20251211	21.96	22.96	21.84	22.79	365359	22.79	up	up	correct
HNST.US	The Honest Company Inc	20251211	2.88	2.9297	2.86	2.9	1948340	2.9	up	up	correct
HOFT.US	Hooker Furniture Corporation	20251211	8.88	11.74	8.88	10.54	72486	10.4265	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20251211	0.43	0.43	0.37	0.37	5200	0.37	down	down	correct
HOLX.US	Hologic Inc	20251211	74.95	74.95	74.77	74.83	4932599	74.83	down	down	correct
HON.US	Honeywell International Inc	20251211	192.68	194.43	192.64	193.85	3733700	192.8923	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251211	131.775	131.775	122.53	123.38	44624800	123.38	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20251211	0.87	0.89	0.87	0.88	28600	0.88	up	up	correct
HOPE.US	Hope Bancorp Inc	20251211	11.5	11.66	11.45	11.58	1086596	11.451	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20251211	1.2	1.23	1.17	1.21	88500	1.21	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20251211	1.09	1.11	1.0404	1.09	457135	1.09
HPK.US	HighPeak Energy Inc	20251211	5.51	5.61	5.24	5.28	527085	5.28	down	down	correct
HQI.US	HireQuest Inc	20251211	7.74	8.36	7.69	8.11	35200	8.0683	up	down	incorrect
HQY.US	HealthEquity Inc	20251211	95.62	98.47	94.965	97.39	932126	97.39	up	down	incorrect
HRMY.US	Harmony Biosciences Holdings Inc	20251211	39.46	40.1	39.17	39.59	545600	39.59	up	down	incorrect
HROW.US	Harrow Health Inc	20251211	50.11	51.13	49.11	51.1	805000	51.1	up	up	correct
HRTX.US	Heron Therapeutics Inc	20251211	1.36	1.39	1.35	1.37	1665979	1.37	up	down	incorrect
HRZN.US	Horizon Technology Finance Corporation	20251211	6.7	6.71	6.64	6.64	458609	6.3165	down	up	incorrect
HSDT.US	Helius Medical Technologies Inc	20251211	3.72	3.81	3.38	3.57	394300	3.57	down	down	correct
HSIC.US	Henry Schein Inc	20251211	76.1	77.46	75.51	76.24	1255986	76.24	up	up	correct
HST.US	Host Hotels & Resorts Inc	20251211	17.82	18.34	17.76	18.13	9806800	17.7831	up	up	correct
HSTM.US	HealthStream Inc	20251211	24.34	24.49	24.03	24.34	200181	24.34
HTBK.US	Heritage Commerce Corp	20251211	11.87	12.055	11.87	12	505993	11.8839	up	up	correct
HTHT.US	Huazhu Group Limited	20251211	48.39	48.51	47.83	47.88	1185818	47.88	down	down	correct
HTLD.US	Heartland Express Inc	20251211	9.3	9.6	9.265	9.38	658864	9.3597	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20251211	4.12	4.15	3.88	4.02	27400	4.02	down	down	correct
HUBG.US	Hub Group Inc	20251211	43.25	43.95	43.2	43.62	1264579	43.62	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20251211	1.268	1.35	1.25	1.33	13116	1.33	up	up	correct
HUIZ.US	Huize Holding Limited	20251211	3.46	3.8	3.46	3.57	2700	3.57	up	up	correct
HUMA.US	Humacyte Inc	20251211	1.26	1.34	1.26	1.31	3342032	1.31	up	up	correct
HUMAW.US	Humacyte Inc	20251211	0.1356	0.146	0.1225	0.1342	3177	0.1342	down	down	correct
HURC.US	Hurco Companies Inc	20251211	15	15.24	14.7	14.835	51747	14.835	down	down	correct
HURN.US	Huron Consulting Group Inc	20251211	175	176.81	172.65	176.4	121912	176.4	up	down	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20251211	44.3	46.85	42.8	46.75	4620513	46.75	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20251211	34.1201	35.1	34.1201	34.88	8922	34.6741	up	up	correct
HWC.US	Hancock Whitney Corporation	20251211	65.52	66.62	65.52	65.84	815400	65.3426	up	up	correct
HWCPZ.US	HWCPZ	20251211	23.55	23.68	23.4	23.46	7500	23.0799	down	down	correct
HWKN.US	Hawkins Inc	20251211	140.24	141.64	137.94	141.33	102077	141.1437	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20251211	11.31	11.32	11.31	11.32	6693	11.32	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20251211	1.6	1.649	1.51	1.53	88000	1.53	down	up	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20251211	11.77	13	11.45	12.36	2174900	12.36	up	down	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20251211	13.72	14.35	13.48	14.05	1024716	14.05	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251211	10.24	10.26	10.24	10.24	603156	10.24
IBCP.US	Independent Bank Corporation	20251211	34.4	35.21	34.04	34.9	119949	34.9515	up	up	correct
IBEX.US	IBEX Limited	20251211	36.37	37.2393	36.37	37.13	83627	37.13	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20251211	66.14	66.62	64.8	66.06	4002300	65.9891	down	down	correct
IBOC.US	International Bancshares Corporation	20251211	72.42	73.655	71.89	72.7	339579	71.967	up	up	correct
IBRX.US	ImmunityBio Inc	20251211	2.3	2.31	2.19	2.19	8347400	2.19	down	down	correct
ICCC.US	ImmuCell Corporation	20251211	6	6.175	5.9077	6.07	23712	6.07	up	up	correct
ICCM.US	Icecure Medical	20251211	0.71	0.71	0.6819	0.6912	303870	0.6912	down	down	correct
ICFI.US	ICF International Inc	20251211	86.93	89.19	86.11	89.1	199753	89.1	up	up	correct
ICHR.US	Ichor Holdings Ltd	20251211	18.39	18.99	18.02	18.69	698297	18.69	up	up	correct
ICLR.US	ICON Public Limited Company	20251211	187.22	190.26	185.69	189.93	778158	189.93	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251211	2.78	2.87	2.76	2.84	26500	2.84	up	up	correct
ICUI.US	ICU Medical Inc	20251211	148	148.945	145.69	147.22	184623	147.22	down	down	correct
IDCC.US	InterDigital Inc	20251211	356.58	361.42	353.15	357.94	217805	357.1422	up	down	incorrect
IDN.US	Intellicheck Inc	20251211	6.54	6.67	6.3601	6.58	91668	6.58	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20251211	700.94	716.45	696.875	707.5	417415	707.5	up	down	incorrect
IDYA.US	IDEAYA Biosciences Inc	20251211	33.98	34.46	33.331	33.56	585600	33.56	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20251211	7.64	7.77	7.63	7.77	1046100	7.77	up	up	correct
IESC.US	IES Holdings Inc	20251211	470.81	482.35	462.21	477.77	258535	477.77	up	up	correct
IFBD.US	Infobird Co. Ltd	20251211	0.9502	1.0529	0.9502	0.9581	4873	0.9581	up	up	correct
IFMK.US	iFresh Inc	20251211	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20251211	1.08	1.08	1	1.02	514813	1.02	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20251211	23.96	24.23	23.96	24.16	21863	24.1117	up	up	correct
IHRT.US	iHeartMedia Inc	20251211	4.71	5.44	4.705	5.1	3575814	5.1	up	down	incorrect
III.US	Information Services Group Inc	20251211	6.08	6.12	5.97	6	553648	6	down	up	incorrect
IIIV.US	i3 Verticals Inc	20251211	24.67	25.51	24.31	25.48	268132	25.48	up	down	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251211	1.12	1.16	1.12	1.13	68442	1.13	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251211	0.273	0.273	0.273	0.273	0	0.273
IKT.US	Inhibikase Therapeutics Inc	20251211	1.52	1.5689	1.48	1.525	490322	1.525	up	up	correct
ILMN.US	Illumina Inc	20251211	133.94	136.64	133.94	136.44	1350600	136.44	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20251211	5.58	5.705	5.555	5.57	210927	5.5202	down	down	correct
IMAB.US	I	20251211	4.11	4.11	3.875	3.92	252282	3.92	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251211	9.75	9.75	9.75	9.75	0	9.75
IMAQR.US	International Media Acquisition Corp. Rights	20251211	0.04	0.04	0.04	0.04	30357	0.04
IMAQW.US	International Media Acquisition Corp. Warrants	20251211	0.0245	0.029	0.02	0.029	5000	0.029	up	up	correct
IMCC.US	IM Cannabis Corp	20251211	1.65	1.7395	1.5812	1.67	386423	1.67	up	up	correct
IMCR.US	Immunocore Holdings plc	20251211	36.26	36.65	35.44	35.8	269212	35.8	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20251211	71.1	71.72	69.77	71.09	120374	70.9196	down	down	correct
IMMP.US	Immutep Limited	20251211	2.5	2.68	2.46	2.63	744310	2.63	up	up	correct
IMMR.US	Immersion Corporation	20251211	6.93	7.07	6.905	7.04	516205	6.9595	up	up	correct
IMNM.US	Immunome Inc	20251211	20.2	20.8	19.265	19.49	1120100	19.49	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251211	29.13	29.7599	29.01	29.46	12251	29.46	up	up	correct
IMRA.US	IMARA Inc	20251211	19.6	19.93	19.04	19.92	3047	17.6498	up	up	correct
IMRN.US	Immuron Limited	20251211	1.06	1.1	1	1.05	252529	1.05	down	down	correct
IMRX.US	Immuneering Corporation	20251211	6.09	6.54	6.03	6.2	822631	6.2	up	up	correct
IMTE.US	Integrated Media Technology Limited	20251211	0.76	0.819	0.76	0.819	27300	0.819	up	up	correct
IMTX.US	Immatics N.V	20251211	9.89	10.13	9.8601	10.04	639315	10.04	up	up	correct
IMUX.US	Immunic Inc	20251211	0.7	0.7	0.645	0.656	2200200	0.656	down	down	correct
IMVT.US	Immunovant Inc	20251211	23.46	27.06	22.78	24.81	6656900	24.81	up	up	correct
IMXI.US	International Money Express Inc	20251211	15.37	15.45	15.37	15.45	196130	15.45	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20251211	1.76	1.79	1.71	1.73	32085	1.73	down	down	correct
INBK.US	First Internet Bancorp	20251211	21.25	22.07	21.2	21.72	46189	21.6557	up	up	correct
INBKZ.US	INBKZ	20251211	24.7	24.7	24.6	24.7	1300	24.196
INBX.US	Inhibrx Inc	20251211	84.2	87.6	81.972	82.21	112700	82.21	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251211	1.25	1.2599	1.238	1.2435	8861	1.2435	down	down	correct
INCY.US	Incyte Corporation	20251211	94.94	96.89	94.39	96.1	1836076	96.1	up	up	correct
INDB.US	Independent Bank Corp	20251211	76.25	77.712	75.99	76.86	269774	76.2608	up	down	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251211	4.39	4.525	4.3	4.48	3333400	4.48	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20251211	2.57	2.57	2.45	2.57	11000	2.57
INGN.US	Inogen Inc	20251211	6.92	7.06	6.8	7.02	110779	7.02	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251211	12.78	12.78	12.3	12.55	12900	12.55	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20251211	1.31	1.41	1.28	1.39	117072	1.39	up	up	correct
INMB.US	INmune Bio Inc	20251211	2.22	2.3	2.125	2.14	501039	2.14	down	down	correct
INMD.US	InMode Ltd	20251211	14.47	14.54	14.38	14.45	669800	14.45	down	down	correct
INN.US	PF	20251211	18.5	19.05	18.5	19.05	841	18.6673	up	up	correct
INNV.US	InnovAge Holding Corp	20251211	5.13	5.45	5.13	5.36	184201	5.36	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20251211	2.17	2.22	2.13	2.13	903500	2.13	down	down	correct
INOD.US	Innodata Inc	20251211	53.89	54.43	52.01	54.26	1009017	54.26	up	up	correct
INOV.US	Inovalon Holdings Inc	20251211	34.3	34.32	34.21	34.256	9000	34.256	down	down	correct
INSE.US	Inspired Entertainment Inc	20251211	9.37	9.5	8.797	9.18	94300	9.18	down	down	correct
INSG.US	Inseego Corp	20251211	11.58	12.25	11.49	12.2	239400	12.2	up	up	correct
INSM.US	Insmed Incorporated	20251211	190.24	195.36	189.77	195.24	2282800	195.24	up	up	correct
INTA.US	Intapp Inc. Common Stock	20251211	42.89	43.575	42.66	43.24	400400	43.24	up	up	correct
INTC.US	Intel Corporation	20251211	40.07	40.19	39.075	39.51	59096762	39.51	down	up	incorrect
INTEU.US	Integral Acquisition Corporation 1 Unit	20251211	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20251211	29.5	29.5	29.5	29.5	1100	29.5
INTU.US	Intuit Inc	20251211	659.43	678.33	657.92	676.01	2815749	674.7672	up	up	correct
INTZ.US	Intrusion Inc	20251211	1.44	1.4797	1.4	1.44	52759	1.44
INVA.US	Innoviva Inc	20251211	20.67	20.9309	20.4484	20.62	789078	20.62	down	down	correct
INVE.US	Identiv Inc	20251211	3.6	3.6	3.47	3.49	16816	3.49	down	up	incorrect
INVZ.US	Innoviz Technologies Ltd	20251211	1.28	1.38	1.24	1.33	5633094	1.33	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20251211	0.0358	0.0361	0.035	0.0352	143528	0.0352	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20251211	0.8046	0.88	0.801	0.8501	547265	0.8501	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20251211	78.63	79.86	78.045	79.14	2052200	79.14	up	up	correct
IOSP.US	Innospec Inc	20251211	78.9	79.2	78.065	78.62	558632	78.62	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20251211	2.26	2.32	2.24	2.25	13860400	2.25	down	down	correct
IPAR.US	Inter Parfums Inc	20251211	82.74	84.515	82.59	82.81	231981	82.0232	up	up	correct
IPDN.US	Professional Diversity Network Inc	20251211	1.89	1.9	1.82	1.89	10654	1.89
IPGP.US	IPG Photonics Corporation	20251211	84.9	85.085	82.2	82.5	224463	82.5	down	up	incorrect
IPHA.US	Innate Pharma S.A	20251211	1.88	1.905	1.85	1.85	5873	1.85	down	up	incorrect
IPSC.US	Century Therapeutics Inc.	20251211	0.59	0.62	0.58	0.592	1042400	0.592	up	down	incorrect
IPW.US	iPower Inc.	20251211	9.88	10.43	9.22	10.11	48960	10.11	up	up	correct
IPWR.US	Ideal Power Inc	20251211	4.3	4.5	4.15	4.315	62800	4.315	up	up	correct
IQ.US	iQIYI Inc	20251211	2.04	2.05	2.01	2.04	11676150	2.04
IRBT.US	iRobot Corporation	20251211	5.46	5.64	4.6	5	61604398	5	down	down	correct
IRDM.US	Iridium Communications Inc	20251211	18.86	18.86	18.4804	18.81	2866523	18.6594	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251211	43.12	44.04	40.86	43.94	26514600	43.94	up	up	correct
IRIX.US	IRIDEX Corporation	20251211	0.94	0.98	0.94	0.9705	43544	0.9705	up	up	correct
IRMD.US	IRadimed Corporation	20251211	97.61	98.44	94.9403	97.38	66912	96.6903	down	down	correct
IROQ.US	IF Bancorp Inc	20251211	26.25	26.25	26.25	26.25	312	26.25
IRTC.US	iRhythm Technologies Inc	20251211	173.45	174.42	169.08	169.1	525567	169.1	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251211	3.7	3.85	3.5	3.68	1584026	3.68	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20251211	0.4861	0.4964	0.46	0.4785	60776	0.4785	down	down	correct
ISRG.US	Intuitive Surgical Inc	20251211	545.465	553.39	542.71	547.36	1573821	547.36	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20251211	10.94	11.43	10.805	11.33	344836	11.33	up	up	correct
ISTR.US	Investar Holding Corporation	20251211	26.84	27.22	26.7	27.14	80159	27.029	up	up	correct
ITIC.US	Investors Title Company	20251211	237.9	249.19	237.9	248.09	16381	248.09	up	up	correct
ITRI.US	Itron Inc	20251211	98.44	99.045	97.45	98.27	382257	98.27	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20251211	0.46	0.49	0.452	0.469	325600	0.469	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20251211	43.04	44.56	42.94	44.47	91905	43.9574	up	up	correct
IVA.US	Inventiva S.A	20251211	4.46	4.61	4.46	4.49	110839	4.49	up	up	correct
IZEA.US	IZEA Worldwide Inc	20251211	4.93	5.08	4.87	5.01	100543	5.01	up	up	correct
JACK.US	Jack in the Box Inc	20251211	20.11	20.84	20.005	20.27	654621	20.27	up	up	correct
JAGX.US	Jaguar Health Inc	20251211	1.34	1.5	1.3	1.44	440100	1.44	up	up	correct
JAKK.US	JAKKS Pacific Inc	20251211	16.78	16.93	16.58	16.68	90443	16.4919	down	up	incorrect
JAMF.US	Jamf Holding Corp	20251211	13	13	12.99	12.995	1694282	12.995	down	up	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20251211	15.63	15.76	15.26	15.36	1542700	15.36	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251211	165.12	168.69	164.15	164.89	1142200	164.89	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251211	200.21	204.43	199.18	199.55	1803211	199.1513	down	down	correct
JBLU.US	JetBlue Airways Corporation	20251211	5.04	5.15	4.665	4.89	30981180	4.89	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251211	74.49	75.12	73.965	74.55	63568	74.55	up	up	correct
JD.US	JD.com Inc	20251211	29.43	29.61	29.3	29.54	8783500	29.54	up	up	correct
JFIN.US	Jiayin Group Inc	20251211	6.74	6.81	6.6	6.73	67517	6.73	down	down	correct
JFU.US	9F Inc	20251211	6.31	8.9683	6.05	8.435	49177	8.435	up	up	correct
JG.US	Aurora Mobile Limited	20251211	6.831	6.85	6.71	6.72	3479	6.72	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20251211	93.45	94.58	92.63	93.96	237990	93.1684	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20251211	184.56	189.67	182.59	187.18	817200	186.5021	up	up	correct
JOUT.US	Johnson Outdoors Inc	20251211	43.37	43.71	42.795	43	66433	42.6808	down	down	correct
JPM.US	PM	20251211	18.03	18.24	18.03	18.19	636501	17.9355	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20251211	3.09	3.12	3.09	3.09	8511	3.0419
JRVR.US	James River Group Holdings Ltd	20251211	6.48	6.7	6.457	6.67	278288	6.6601	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251211	19.65	19.85	19.65	19.78	15500	19.405	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20251211	1.86	1.89	1.81	1.84	549700	1.84	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20251211	0.125	0.125	0.125	0.125	3269	0.125
JVA.US	Coffee Holding Co. Inc	20251211	3.66	3.678	3.45	3.49	91459	3.3994	down	down	correct
JWEL.US	Jowell Global Ltd	20251211	2.415	2.418	2.39	2.396	1700	2.396	down	down	correct
JYNT.US	The Joint Corp	20251211	8.97	9.05	8.84	8.98	50690	8.98	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20251211	8.3	8.4957	4.73	5.63	701896	5.63	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20251211	0.751	0.8	0.6679	0.6948	2870261	0.6948	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20251211	106.36	110.24	106.36	109.53	185471	108.8872	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20251211	16.7	17.09	16.42	16.9	1608094	16.9	up	up	correct
KARO.US	Karooooo Ltd	20251211	47.35	48.1033	47.28	47.39	20063	47.39	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251211	0.2141	0.25	0.1991	0.2	817125	0.2	down	down	correct
KBNT.US	Kubient Inc	20251211	0.0001	0.0001	0.0001	0.0001	7400	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20251211	11.49	11.58	11.145	11.2	1683100	11.2	down	up	incorrect
KDP.US	Keurig Dr Pepper Inc	20251211	29.56	29.71	29.39	29.47	14532700	29.228	down	down	correct
KE.US	Kimball Electronics Inc	20251211	31.12	31.45	30.3901	31.33	167856	31.33	up	up	correct
KELYA.US	Kelly Services Inc	20251211	8.88	9.0005	8.83	8.91	427286	8.8385	up	up	correct
KELYB.US	Kelly Services Inc	20251211	9.14	9.14	9.14	9.14	0	9.0985
KEQU.US	Kewaunee Scientific Corporation	20251211	38.41	39.69	37.5	38.26	30306	38.26	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20251211	4.245	4.29	4.24	4.24	1241	4.24	down	down	correct
KFRC.US	Kforce Inc	20251211	30.79	31.29	30.38	30.92	194100	30.4756	up	up	correct
KHC.US	The Kraft Heinz Company	20251211	24.38	24.6	24.24	24.39	13562200	23.9874	up	up	correct
KIDS.US	OrthoPediatrics Corp	20251211	18.89	18.955	18.27	18.33	184959	18.33	down	down	correct
KINS.US	Kingstone Companies Inc	20251211	15.31	15.955	15.29	15.69	219380	15.6417	up	up	correct
KLAC.US	KLA Corporation	20251211	1229.28	1250.6899	1191	1246.1801	922300	1244.5629	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20251211	0	0.17	0	0.0001	4338	0.0001	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20251211	49.06	49.39	48.15	49.11	354128	48.89	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20251211	1.76	1.765	1.67	1.68	478679	1.68	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20251211	1.8	1.95	1.71	1.94	244849	1.94	up	down	incorrect
KMDA.US	Kamada Ltd	20251211	7.01	7.04	6.9701	7.02	54505	7.02	up	down	incorrect
KNDI.US	Kandi Technologies Group Inc	20251211	1	1.19	1	1.1	1080956	1.1	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251211	40.64	41.75	40.335	41.01	451436	41.01	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20251211	379.6	390.462	379.6	388.14	264600	387.88	up	up	correct
KOD.US	Kodiak Sciences Inc	20251211	24.59	25.3678	23.8148	24.13	560081	24.13	down	down	correct
KOPN.US	Kopin Corporation	20251211	2.65	2.84	2.55	2.82	2845417	2.82	up	up	correct
KOSS.US	Koss Corporation	20251211	4.62	4.76	4.61	4.72	12600	4.72	up	up	correct
KPLT.US	Katapult Holdings Inc	20251211	6.28	6.6999	6	6.205	58093	6.205	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251211	0	0	0	0.0056	500	0.0056	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20251211	2.15	2.23	2.13	2.14	42900	2.14	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20251211	6.52	7.05	6.35	7	596439	7	up	down	incorrect
KRKR.US	36Kr Holdings Inc	20251211	4.45	4.78	4.39	4.39	6041	4.39	down	up	incorrect
KRMD.US	Repro Med Systems Inc	20251211	5.92	5.99	5.73	5.86	142322	5.86	down	up	incorrect
KRNT.US	Kornit Digital Ltd	20251211	14.4	14.63	14.09	14.26	408834	14.26	down	down	correct
KRNY.US	Kearny Financial Corp	20251211	7.78	7.88	7.715	7.8	357040	7.6959	up	up	correct
KROS.US	Keros Therapeutics Inc	20251211	21.77	22.11	21.42	21.69	542468	21.69	down	up	incorrect
KRT.US	Karat Packaging Inc	20251211	22.7	23.015	22.7	22.95	98200	22.5482	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20251211	53.77	55.405	52.7	52.82	212986	52.82	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20251211	239.16	246.97	239.16	246.775	258569	246.775	up	down	incorrect
KTCC.US	Key Tronic Corporation	20251211	2.54	2.645	2.4955	2.57	103606	2.57	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251211	76.74	79.47	74.8	78.78	1646466	78.78	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20251211	1.15	1.15	1.09	1.12	429500	1.12	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20251211	0.0432	0.0433	0.0367	0.037	13345	0.037	down	down	correct
KURA.US	Kura Oncology Inc	20251211	10.7	10.9	10.38	10.46	1477475	10.46	down	up	incorrect
KVHI.US	KVH Industries Inc	20251211	6.7	7.02	6.54	6.75	199503	6.75	up	down	incorrect
KXIN.US	Kaixin Auto Holdings	20251211	4.16	4.48	3.53	3.88	71700	3.88	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20251211	90.74	91.71	86.233	87.81	1398500	87.81	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20251211	13.06	14.08	12.86	13.08	86300	13.08	up	up	correct
KZR.US	Kezar Life Sciences Inc	20251211	6.35	6.35	6.25	6.3	18354	6.3	down	down	correct
LAKE.US	Lakeland Industries Inc	20251211	9.2	9.73	8.7	9.14	874624	9.14	down	up	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20251211	130.67	130.89	128.785	129.22	501954	127.393	down	down	correct
LAND.US	Gladstone Land Corporation	20251211	9.1	9.13	9	9.01	540800	8.8822	down	down	correct
LANDM.US	Gladstone Land Corporation	20251211	24.94	24.94	24.92	24.93	3900	24.8261	down	down	correct
LANDO.US	Gladstone Land Corporation	20251211	19	19	18.81	18.83	7500	18.4727	down	down	correct
LARAX.US	LARAX	20251211	8.62	8.62	8.62	8.62	0	8.4921
LARK.US	Landmark Bancorp Inc	20251211	29.14	29.14	28.44	28.59	31100	28.3715	down	down	correct
LASR.US	nLIGHT Inc	20251211	37.55	38.635	36.48	38.23	693357	38.23	up	up	correct
LAUR.US	Laureate Education Inc	20251211	31.53	33.03	31.26	32.68	1363666	32.68	up	up	correct
LAZR.US	Luminar Technologies Inc	20251211	0.87	1.04	0.845	0.9662	8988999	0.9662	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20251211	49.53	49.84	48.34	48.99	112807	48.99	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20251211	49.62	50.17	48.52	49.2	1000307	49.2	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20251211	24.5	24.587	24.36	24.419	4500	23.9826	down	down	correct
LBTYA.US	Liberty Global plc	20251211	11.17	11.325	11.12	11.21	3525938	11.21	up	down	incorrect
LBTYB.US	Liberty Global plc	20251211	11.83	12.06	10.96	10.96	2600	10.96	down	up	incorrect
LBTYK.US	Liberty Global plc	20251211	11.09	11.21	11.03	11.14	832671	11.14	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20251211	29.63	29.96	29.63	29.96	28778	29.9291	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20251211	12.855	13.01	12.66	12.83	3786100	12.83	down	down	correct
LCNB.US	LCNB Corp	20251211	16.96	17.34	16.95	17.34	28666	17.1155	up	up	correct
LCRDX.US	LCRDX	20251211	8.62	8.62	8.62	8.62	0	8.4141
LCRUX.US	LCRUX	20251211	8.62	8.62	8.62	8.62	0	8.4923
LCUT.US	Lifetime Brands Inc	20251211	4.42	4.6779	4.18	4.2	48918	4.1475	down	up	incorrect
LE.US	Lands' End Inc	20251211	14.6	15.225	14.44	15.15	207682	15.15	up	down	incorrect
LECO.US	Lincoln Electric Holdings Inc	20251211	247.95	251.55	246.08	250.88	354795	250.0656	up	up	correct
LEDS.US	SemiLEDs Corporation	20251211	2	2	1.92	1.94	9490	1.94	down	down	correct
LEE.US	Lee Enterprises Incorporated	20251211	4.11	4.43	4.0916	4.12	24158	4.12	up	up	correct
LEGH.US	Legacy Housing Corporation	20251211	20.51	20.91	20.32	20.74	162148	20.74	up	up	correct
LEGN.US	Legend Biotech Corporation	20251211	23.45	23.548	22.97	23.01	1598200	23.01	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251211	46.24	46.24	46.24	46.24	0	45.6329
LESL.US	Leslie's Inc	20251211	2.74	2.832	2.63	2.63	147845	2.63	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20251211	1.17	1.25	1.13	1.23	149100	1.23	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20251211	0.0225	0.0225	0.0225	0.0225	450	0.0225
LFMD.US	LifeMD Inc	20251211	3.6	3.615	3.445	3.46	1216353	3.46	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251211	22.6	22.63	22.6	22.6	700	22.0615
LFST.US	LifeStance Health Group Inc. Common Stock	20251211	6.74	6.8485	6.705	6.76	1932997	6.76	up	up	correct
LFUS.US	Littelfuse Inc	20251211	266.02	272.43	264.2844	272.25	230812	271.6643	up	up	correct
LFVN.US	LifeVantage Corporation	20251211	6.64	6.69	6.495	6.52	161000	6.4569	down	down	correct
LGHL.US	Lion Group Holding Ltd	20251211	4.31	4.95	4.25	4.35	388991	4.35	up	up	correct
LGIH.US	LGI Homes Inc	20251211	48.83	50.54	48.83	49.46	265795	49.46	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251211	185.93	186.63	179.65	183.13	221000	183.13	down	down	correct
LGO.US	Largo Resources Ltd	20251211	1.05	1.1	1.05	1.07	371050	1.07	up	up	correct
LGVN.US	Longeveron Inc	20251211	0.629	0.629	0.6	0.627	147200	0.627	down	down	correct
LI.US	Li Auto Inc	20251211	16.92	17.04	16.77	17.01	4817526	17.01	up	up	correct
LIDR.US	Aeye Inc	20251211	2.47	2.6199	2.3001	2.46	2777781	2.46	down	down	correct
LIDRW.US	AEye Inc	20251211	0.1501	0.16	0.1401	0.1593	7218	0.1593	up	up	correct
LILA.US	Liberty Latin America Ltd	20251211	8.49	8.745	8.4725	8.7	276039	8.7	up	up	correct
LILAK.US	Liberty Latin America Ltd	20251211	8.59	8.805	8.54	8.77	654197	8.77	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20251211	22.47	22.6	22.09	22.15	240341	22.15	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20251211	12.83	13.68	12.83	13.56	676842	13.56	up	up	correct
LINK.US	Interlink Electronics Inc	20251211	4	4.05	3.661	3.78	27200	3.78	down	down	correct
LIQT.US	LiqTech International Inc	20251211	1.84	1.915	1.83	1.88	10171	1.88	up	down	incorrect
LITE.US	Lumentum Holdings Inc	20251211	365.19	374.97	348.01	372.09	3393952	372.09	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251211	3.8	4.06	3.65	3.92	565400	3.92	up	up	correct
LIVE.US	Live Ventures Incorporated	20251211	13.07	17.35	12.67	15.2	75000	15.2	up	up	correct
LIVN.US	LivaNova PLC	20251211	64.46	65.5741	62.96	63.95	637696	63.95	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251211	4.26	4.3	4.05	4.2	125787	4.2	down	down	correct
LKFN.US	Lakeland Financial Corporation	20251211	59.24	60.56	59.12	59.85	198429	59.3385	up	up	correct
LKQ.US	LKQ Corporation	20251211	30.54	31.21	30.48	31.04	3899934	31.04	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20251211	84.2	84.65	82.75	83.36	184902	83.36	down	down	correct
LMB.US	Limbach Holdings Inc	20251211	74.38	77.605	73.31	76.61	129728	76.61	up	up	correct
LMFA.US	LM Funding America Inc	20251211	0.862	0.862	0.82	0.835	281300	0.835	down	down	correct
LMNR.US	Limoneira Company	20251211	14.73	15.07	14.69	14.96	81608	14.8697	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20251211	0.06	0.0601	0.06	0.0601	38070	0.0601	up	up	correct
LNSR.US	LENSAR Inc	20251211	11.49	11.59	11.39	11.5	46557	11.5	up	down	incorrect
LNT.US	Alliant Energy Corporation	20251211	65.01	65.66	64.8	64.93	1388909	64.4063	down	down	correct
LNTH.US	Lantheus Holdings Inc	20251211	61.21	63.5	61.21	63.1	1144800	63.1	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20251211	4.88	4.9399	4.85	4.86	13958	4.7411	down	down	correct
LOB.US	Live Oak Bancshares Inc	20251211	34.8	35.44	34.67	35.24	350900	35.2111	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20251211	11.41	11.65	11.41	11.53	444545	11.53	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20251211	8	8.4	7.99	8.19	213100	8.19	up	up	correct
LOGI.US	Logitech International S.A	20251211	120.84	120.875	119.91	120.43	326277	120.43	down	down	correct
LOOP.US	Loop Industries Inc	20251211	1.049	1.06	1.03	1.04	43452	1.04	down	down	correct
LOPE.US	Grand Canyon Education Inc	20251211	156.7	158.6	155.39	158.15	371899	158.15	up	up	correct
LOVE.US	The Lovesac Company	20251211	11.74	13.21	11.395	12.67	1805567	12.67	up	up	correct
LPCN.US	Lipocine Inc	20251211	3.29	3.39	3.18	3.18	17793	3.18	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20251211	381	389.5125	378.91	387.45	929603	387.45	up	up	correct
LPRO.US	Open Lending Corporation	20251211	1.76	1.805	1.71	1.76	381500	1.76
LPSN.US	LivePerson Inc	20251211	5.2	5.49	5.07	5.31	298846	5.31	up	up	correct
LPTH.US	LightPath Technologies Inc	20251211	8.78	9.3427	8.46	9.12	1730559	9.12	up	up	correct
LQDA.US	Liquidia Corporation	20251211	32.68	33.48	32.11	32.59	930243	32.59	down	down	correct
LQDT.US	Liquidity Services Inc	20251211	31.69	31.91	31.48	31.71	227900	31.71	up	up	correct
LRCX.US	Lam Research Corporation	20251211	165.66	169.15	160.32	168.71	10000000	168.5081	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20251211	3.97	4.0942	3.89	4.02	1210690	4.02	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20251211	14.82	15	14.82	15	2009	14.9118	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20251211	77.44	79.97	76.5	79.36	1767935	79.36	up	up	correct
LSTR.US	Landstar System Inc	20251211	149.08	151.52	148.31	148.68	324882	146.2997	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20251211	14.69	14.69	14.69	14.69	0	14.062
LTBR.US	Lightbridge Corporation	20251211	16.03	17.19	15.83	17.07	757000	17.07	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20251211	13.66	13.66	13.66	13.66	0	13.66
LTCH.US	Latch Inc	20251211	0.13	0.14	0.13	0.13	4003	0.13
LTIFX.US	LTIFX	20251211	14.9	14.9	14.9	14.9	0	14.9
LTRN.US	Lantern Pharma Inc	20251211	3.84	3.98	3.72	3.74	52596	3.74	down	down	correct
LTRX.US	Lantronix Inc	20251211	5.83	6.75	5.82	6.58	1133351	6.58	up	up	correct
LTRYW.US	Lottery Com	20251211	0.0101	0.0136	0.0097	0.0123	91708	0.0123	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251211	1.1599	1.1599	1.11	1.14	754312	1.14	down	down	correct
LULU.US	Lululemon Athletica Inc	20251211	183.44	188.5	182.04	187.01	9925700	187.01	up	up	correct
LUNA.US	Luna Innovations Incorporated	20251211	1.5	1.6	1.4	1.4	67600	1.4	down	down	correct
LUNG.US	Pulmonx Corporation	20251211	2.47	2.53	2.37	2.51	953908	2.51	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251211	5.87	5.88	5.05	5.6	42307	5.6	down	down	correct
LVO.US	LiveOne Inc	20251211	5.29	5.4899	5.09	5.14	109897	5.14	down	down	correct
LWAY.US	Lifeway Foods Inc	20251211	23.23	23.38	22.86	22.96	79138	22.96	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251211	4.185	4.385	4.09	4.35	605728	4.35	up	up	correct
LX.US	LexinFintech Holdings Ltd	20251211	3.23	3.26	3.19	3.25	1705503	3.25	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251211	0.3	0.3	0.276	0.284	179900	0.284	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251211	1.31	1.3599	1.3003	1.32	1062857	1.32	up	down	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251211	31.4	34.43	31.1	33.41	92449	33.41	up	down	incorrect
LYFT.US	Lyft Inc	20251211	20.13	20.62	19.88	20.52	14279149	20.52	up	down	incorrect
LYRA.US	Lyra Therapeutics Inc	20251211	3.84	4.12	3.84	4	7892	4	up	down	incorrect
LYTS.US	LSI Industries Inc	20251211	19.26	19.48	19.1	19.27	168838	19.2264	up	up	correct
LZ.US	LegalZoom.com Inc	20251211	9.87	10	9.832	9.92	1488831	9.92	up	up	correct
MANH.US	Manhattan Associates Inc	20251211	175	177.65	172.14	173.19	654771	173.19	down	down	correct
MAPS.US	WM Technology Inc	20251211	0.8845	0.9399	0.882	0.93	1069683	0.93	up	up	correct
MAPSW.US	WM Technology Inc	20251211	0.0114	0.0114	0.0108	0.0108	28823	0.0108	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251211	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20251211	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251211	287.17	297.41	285.07	296.46	2260700	295.8883	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20251211	11.59	11.86	11.17	11.84	44290800	11.84	up	up	correct
MARK.US	Remark Holdings Inc	20251211	0.003	0.003	0.003	0.003	119590	0.003
MARPS.US	Marine Petroleum Trust	20251211	4.19	4.29	4.19	4.29	900	4.1953	up	up	correct
MASI.US	Masimo Corporation	20251211	140.74	142.04	137	141.28	1178653	141.28	up	up	correct
MASS.US	908 Devices Inc	20251211	6.57	6.58	6.3785	6.4	199724	6.4	down	down	correct
MAT.US	Mattel Inc	20251211	20.94	21.38	20.86	20.99	3503300	20.99	up	up	correct
MATW.US	Matthews International Corporation	20251211	27.13	27.6	26.965	27.2	268415	26.9446	up	down	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20251211	3.15	3.6	3.1373	3.54	83057	3.54	up	down	incorrect
MAYS.US	J.W. Mays Inc	20251211	38.55	38.6	38.25	38.25	2767	38.25	down	down	correct
MBCN.US	Middlefield Banc Corp	20251211	36.98	37.675	36.96	37.54	14135	37.315	up	up	correct
MBIN.US	Merchants Bancorp	20251211	35.64	36.13	35.33	35.96	122148	35.8607	up	up	correct
MBINN.US	Merchants Bancorp	20251211	18.86	19	18.85	18.9	37300	18.5266	up	up	correct
MBIO.US	Mustang Bio Inc	20251211	1.26	1.26	1.21	1.22	57159	1.22	down	down	correct
MBOT.US	Microbot Medical Inc	20251211	2.34	2.39	2.305	2.38	1068265	2.38	up	up	correct
MBRX.US	Moleculin Biotech Inc	20251211	4.96	5.32	4.89	5	311110	5	up	up	correct
MBUU.US	Malibu Boats Inc	20251211	30.15	30.41	29.63	29.87	241012	29.87	down	down	correct
MBWM.US	Mercantile Bank Corporation	20251211	48.96	49.64	48.75	49.44	79878	49.0687	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251211	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251211	28.12	28.65	28.12	28.48	42100	28.2387	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251211	19.02	19.32	18.71	19.13	226739	19.13	up	up	correct
MCHP.US	Microchip Technology Incorporated	20251211	67.82	69.27	66.78	69.09	8243200	68.6856	up	up	correct
MCHX.US	Marchex Inc	20251211	1.652	1.6626	1.6	1.64	23328	1.64	down	down	correct
MCRB.US	Seres Therapeutics Inc	20251211	17.08	17.3	16.945	17.16	68285	17.16	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20251211	97.3	98.43	97.3	98.39	85168	98.0829	up	up	correct
MDB.US	MongoDB Inc	20251211	423.18	432.55	418.64	420.39	1314000	420.39	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20251211	559.13	589.67	554	571.33	292477	571.33	up	down	incorrect
MDIA.US	MediaCo Holding Inc	20251211	0.79	0.7997	0.7601	0.7601	14794	0.7601	down	down	correct
MDLZ.US	Mondelez International Inc	20251211	54.1	54.41	53.41	53.79	16302500	53.2993	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20251211	13.3	13.3	13.03	13.03	2411	12.9591	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20251211	4.9	4.94	4.85	4.9	149251	4.9
MDWD.US	MediWound Ltd	20251211	19.33	19.4	18.71	19.26	51213	19.26	down	down	correct
MDXG.US	MiMedx Group Inc	20251211	7	7.2	6.99	7.16	1016500	7.16	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251211	3.39	3.455	3.31	3.39	87100	3.39
MEDP.US	Medpace Holdings Inc	20251211	558.54	569	556.46	566.15	198721	566.15	up	up	correct
MELI.US	MercadoLibre Inc	20251211	1978.41	2042.05	1969.69	2019.81	522746	2019.81	up	down	incorrect
MEOH.US	Methanex Corporation	20251211	38.93	39.61	38.28	38.8	437206	38.6158	down	down	correct
MERC.US	Mercer International Inc	20251211	2.33	2.33	2.07	2.1	2228373	2.1	down	down	correct
MESO.US	Mesoblast Limited	20251211	18.47	18.625	18.1	18.4	291797	18.4	down	down	correct
METC.US	Ramaco Resources Inc	20251211	16.06	16.94	15.88	16.29	3032749	16.29	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20251211	6.95	7.84	6.7425	7.57	250220	7.57	up	up	correct
MFIN.US	Medallion Financial Corp	20251211	10.63	10.67	10.41	10.56	38826	10.56	down	down	correct
MGEE.US	MGE Energy Inc	20251211	79.37	80.115	79.12	79.3	97741	78.8426	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20251211	26.59	27	26.52	26.79	50152	26.6387	up	up	correct
MGNI.US	Magnite Inc	20251211	15.69	16.09	15.4	16.01	3413400	16.01	up	up	correct
MGNX.US	MacroGenics Inc	20251211	1.4	1.43	1.391	1.41	1050356	1.41	up	up	correct
MGPI.US	MGP Ingredients Inc	20251211	26.34	26.37	25.25	26.36	499314	26.36	up	up	correct
MGRC.US	McGrath RentCorp	20251211	107.18	110.53	107.18	110.27	164221	109.7893	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20251211	8.42	8.92	8.28	8.72	471799	8.72	up	up	correct
MGYR.US	Magyar Bancorp Inc	20251211	17.02	17.24	17	17.24	2506	17.1442	up	up	correct
MIDD.US	The Middleby Corporation	20251211	141.27	146.705	140.5	146.11	1242581	146.11	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251211	8.5	15.8	6.05	6.1	57960199	6.1	down	down	correct
MIND.US	MIND Technology Inc	20251211	8.09	9.35	8.06	8.72	349377	8.72	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251211	65.63	66.77	64.39	65.72	786237	65.72	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20251211	2.63	2.965	2.604	2.95	7540100	2.95	up	up	correct
MITK.US	Mitek Systems Inc	20251211	9.27	9.47	9.22	9.24	2517389	9.24	down	down	correct
MKSI.US	MKS Instruments Inc	20251211	166.49	168.49	163	166.8	716800	166.6392	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20251211	16.15	16.44	16.02	16.17	8700	16.17	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20251211	174.51	178.9	174.51	177.85	853468	177.0696	up	up	correct
MLAB.US	Mesa Laboratories Inc	20251211	79.6	79.6	77.65	78.6	51219	78.4684	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251211	10.43	10.43	10.43	10.43	54200	10.43
MLACU.US	Malacca Straits Acquisition Company Limited	20251211	11	11	11	11	0	11
MLCO.US	Melco Resorts & Entertainment Limited	20251211	8.37	8.47	8.24	8.32	1760652	8.32	down	up	incorrect
MLKN.US	MillerKnoll Inc	20251211	16.59	16.89	16.44	16.56	626174	16.4109	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20251211	2.59	2.685	2.52	2.6	33680	2.5953	up	up	correct
MMSI.US	Merit Medical Systems Inc	20251211	85.88	86.745	85.66	86.53	1658174	86.53	up	up	correct
MMYT.US	MakeMyTrip Limited	20251211	76	79.53	75.955	78.51	1218407	78.51	up	down	incorrect
MNDO.US	MIND C.T.I. Ltd	20251211	1.23	1.23	1.2045	1.21	27339	1.21	down	up	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20251211	159.4	163.555	158.22	161.86	911100	161.86	up	up	correct
MNKD.US	MannKind Corporation	20251211	5.82	5.91	5.75	5.81	3697600	5.81	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251211	12.44	12.99	12.4	12.59	1391625	12.59	up	down	incorrect
MNOV.US	MediciNova Inc	20251211	1.53	1.5369	1.51	1.51	43149	1.51	down	up	incorrect
MNPR.US	Monopar Therapeutics Inc	20251211	78.72	79.015	75	77.05	113000	77.05	down	up	incorrect
MNRO.US	Monro Inc	20251211	20.6	21.1	20.6	21.01	1157718	20.7506	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20251211	20.45	20.775	20.35	20.67	34886	20.5796	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20251211	24.807	24.84	24.686	24.686	2300	24.2189	down	down	correct
MNST.US	Monster Beverage Corporation	20251211	74	74.22	72.25	72.49	5639896	72.49	down	down	correct
MNTK.US	Montauk Renewables Inc	20251211	1.85	1.88	1.75	1.87	129791	1.87	up	up	correct
MNTS.US	Momentus Inc	20251211	0.82	0.97	0.801	0.946	524037	16.8929	up	up	correct
MNTSW.US	Momentus Inc	20251211	0.0252	0.0388	0.0228	0.0375	347264	0.0375	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20251211	41.2	42.38	40.66	41.76	323213	41.5203	up	up	correct
MOGO.US	Mogo Inc	20251211	1.2	1.2	1.16	1.16	179120	1.16	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251211	4.57	4.57	4.47	4.48	1323	4.48	down	down	correct
MOMO.US	Momo Inc	20251211	6.5	6.915	6.462	6.68	2045698	6.68	up	up	correct
MORN.US	Morningstar Inc	20251211	217.31	219.85	210.6	213.75	525019	213.2582	down	down	correct
MOTS.US	Motus GI Holdings Inc	20251211	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20251211	9.53	9.53	7.88	9.01	163853	9.01	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20251211	13.47	13.83	13.4	13.54	158897	13.54	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20251211	31.44	32.1	31.37	31.98	106301	31.7763	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20251211	967.62	987.59	950.55	981.48	590872	979.8228	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251211	4.95	5.01	4.9	4.99	2920100	4.99	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20251211	0.75	0.854	0.75	0.8	8800	0.8	up	up	correct
MRAM.US	Everspin Technologies Inc	20251211	9.21	9.73	9.08	9.72	179058	9.72	up	up	correct
MRBK.US	Meridian Corporation	20251211	16.65	17.25	16.642	17.23	138537	17.1135	up	up	correct
MRCC.US	Monroe Capital Corporation	20251211	6.68	6.79	6.68	6.69	54020	6.5047	up	up	correct
MRCY.US	Mercury Systems Inc	20251211	75.45	77.56	74.12	76.605	558458	76.605	up	up	correct
MREO.US	Mereo BioPharma Group plc	20251211	2.31	2.37	2.245	2.25	2118004	2.25	down	down	correct
MRKR.US	Marker Therapeutics Inc	20251211	1.45	1.47	1.4001	1.42	203700	1.42	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20251211	2.3	2.33	2.25	2.31	52023	2.31	up	up	correct
MRNA.US	Moderna Inc	20251211	28.93	29.68	28.88	29.63	8179800	29.63	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20251211	28.11	28.41	28.1	28.23	33480	28.23	up	up	correct
MRTN.US	Marten Transport Ltd	20251211	11.58	11.89	11.58	11.79	1570735	11.7302	up	up	correct
MRUS.US	Merus N.V	20251211	96.77	96.79	96.6	96.63	1103328	96.63	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251211	3.74	3.76	3.595	3.71	1249654	3.71	down	up	incorrect
MRVL.US	Marvell Technology Inc	20251211	90.98	91.74	87.51	89.43	16593471	89.3657	down	up	incorrect
MS.US	PO	20251211	17.63	17.84	17.61	17.82	533647	17.5547	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20251211	20.7	21.28	20.68	21.07	213215	20.7793	up	down	incorrect
MSEX.US	Middlesex Water Company	20251211	51.8	52.745	51.42	52.15	107557	51.8111	up	up	correct
MSFT.US	Microsoft Corporation	20251211	476.63	486.03	475.86	483.47	24669180	482.369	up	down	incorrect
MSGM.US	Motorsport Games Inc	20251211	2.65	2.69	2.64	2.64	21300	2.64	down	down	correct
MSTR.US	MicroStrategy Incorporated	20251211	179.79	183.5	171.41	183.3	19542400	183.3	up	up	correct
MTC.US	Mmtec Inc	20251211	2.67	3.25	2.62	3.06	455900	3.06	up	up	correct
MTCH.US	Match Group Inc	20251211	33.83	34.349	33.09	33.18	3459300	32.9858	down	down	correct
MTEX.US	Mannatech Incorporated	20251211	8.7501	9.01	8.7501	8.84	2083	8.84	up	down	incorrect
MTLS.US	Materialise NV	20251211	5.82	5.87	5.74	5.86	131414	5.86	up	down	incorrect
MTRX.US	Matrix Service Company	20251211	12.35	12.58	12.1	12.48	210975	12.48	up	down	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20251211	183.5	190.21	181.78	189.86	808593	189.86	up	up	correct
MU.US	Micron Technology Inc	20251211	261.53	262.85	251.55	258.46	18867000	258.3556	down	up	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251211	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251211	28.3	28.72	27.51	27.99	84059	27.8205	down	down	correct
MVIS.US	MicroVision Inc	20251211	0.92	0.98	0.91	0.98	3668300	0.98	up	up	correct
MVST.US	Microvast Holdings Inc	20251211	3.34	3.4	3.25	3.34	6161141	3.34
MVSTW.US	Microvast Holdings Inc	20251211	0.1631	0.1699	0.16	0.1615	25977	0.1615	down	down	correct
MXCT.US	MaxCyte Inc.	20251211	1.55	1.61	1.52	1.6	682912	1.6	up	up	correct
MYFW.US	First Western Financial Inc	20251211	25.85	26.28	25.67	25.72	27409	25.72	down	down	correct
MYGN.US	Myriad Genetics Inc	20251211	7.21	7.43	7.145	7.3	757441	7.3	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251211	1.08	1.12	1.05	1.05	90493	1.05	down	down	correct
MYPS.US	Playstudios Inc	20251211	0.673	0.7117	0.6574	0.7104	191369	0.7104	up	up	correct
MYPSW.US	MYPSW	20251211	0.012	0.012	0.012	0.012	200	0.012
MYRG.US	MYR Group Inc	20251211	226.5	230.12	222.5	226.32	254500	226.32	down	down	correct
MYSZ.US	My Size Inc	20251211	0.949	0.955	0.912	0.933	43000	0.933	down	down	correct
NAII.US	Natural Alternatives International Inc	20251211	3.22	3.3499	3.21	3.24	14912	3.24	up	up	correct
NAOV.US	NanoVibronix Inc	20251211	4.1	4.25	4.01	4.02	32867	4.02	down	down	correct
NATH.US	Nathan's Famous Inc	20251211	94.34	95.79	92.24	95.25	59882	94.7773	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20251211	21.91	22.23	21.69	22.17	72300	22.17	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20251211	2.03	2.125	1.98	1.98	187691	1.98	down	down	correct
NAVI.US	Navient Corporation	20251211	12.85	13.06	12.815	12.95	1334482	12.7079	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20251211	153.39	156.46	153.3	154.75	1037814	154.75	up	up	correct
NBN.US	Northeast Bank	20251211	97.56	100.65	97	99.32	189798	99.3118	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20251211	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251211	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251211	43.81	44.48	43.18	44.06	194755	43.6784	up	up	correct
NBTX.US	Nanobiotix S.A	20251211	23.05	23.7733	22.99	23.24	51407	23.24	up	up	correct
NCMI.US	National CineMedia Inc	20251211	4.16	4.24	4.14	4.15	339466	4.15	down	up	incorrect
NCNA.US	NuCana plc	20251211	4.25	4.25	3.951	4.05	73400	4.05	down	down	correct
NCNO.US	nCino Inc	20251211	25.91	26.4	25.58	25.92	1770700	25.92	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20251211	41.97	42.45	41.1604	41.975	25447	41.975	up	up	correct
NCTY.US	The9 Limited	20251211	7.29	7.58	6.83	7.46	15600	7.46	up	up	correct
NDAQ.US	Nasdaq Inc	20251211	92.21	94.38	91.92	93.85	5554598	93.85	up	up	correct
NDLS.US	Noodles & Company	20251211	0.804	0.8597	0.7991	0.7991	35619	6.3928	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20251211	5.64	5.94	5.52	5.92	57700	5.92	up	up	correct
NDSN.US	Nordson Corporation	20251211	250	251.47	231.39	234.43	1518371	233.6167	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251211	23.37	23.87	23.2349	23.75	69368	23.5414	up	up	correct
NEGG.US	Newegg Commerce Inc	20251211	66.07	66.82	61.75	64.03	150500	64.03	down	down	correct
NEO.US	NeoGenomics Inc	20251211	12.05	12.2	11.69	11.77	1633800	11.77	down	down	correct
NEOG.US	Neogen Corporation	20251211	6.98	7.09	6.93	7.04	12084770	7.04	up	up	correct
NEON.US	Neonode Inc	20251211	2.26	2.35	2.22	2.32	155300	2.32	up	up	correct
NEPH.US	Nephros Inc	20251211	5.12	5.15	4.83	4.97	20783	4.97	down	down	correct
NERV.US	Minerva Neurosciences Inc	20251211	3.79	4.17	3.64	4.08	57800	4.08	up	up	correct
NESR.US	National Energy Services Reunited Corp	20251211	14.8	14.99	14.622	14.95	931600	14.95	up	up	correct
NEWT.US	Newtek Business Services Corp	20251211	11.51	12.09	11.465	12.01	280675	11.8234	up	down	incorrect
NEXI.US	NexImmune Inc	20251211	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20251211	5.9	6.12	5.67	5.68	6225378	5.68	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251211	12.05	12.36	11.895	12.25	267378	12.1328	up	up	correct
NFE.US	New Fortress Energy Inc	20251211	1.35	1.36	1.29	1.3	5914494	1.3	down	up	incorrect
NFLX.US	Netflix Inc	20251211	93.895	94.82	92.76	94.09	43949008	94.09	up	down	incorrect
NHTC.US	Natural Health Trends Corp	20251211	3.2	3.25	3.11	3.14	37100	3.056	down	down	correct
NICE.US	NICE Ltd	20251211	109.13	110.3	108.51	108.92	548766	108.92	down	down	correct
NICHX.US	NICHX	20251211	26.81	26.81	26.81	26.81	0	26.2069
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251211	3.29	3.4	3.29	3.38	3656	3.38	up	up	correct
NIU.US	Niu Technologies	20251211	3.21	3.358	3.17	3.29	241598	3.29	up	down	incorrect
NKSH.US	National Bankshares Inc	20251211	32.03	32.78	31.67	32.67	15091	32.67	up	up	correct
NKTR.US	Nektar Therapeutics	20251211	57.33	57.9	51.04	51.12	914334	51.12	down	down	correct
NKTX.US	Nkarta Inc	20251211	1.86	1.9	1.86	1.87	452941	1.87	up	up	correct
NMFC.US	New Mountain Finance Corporation	20251211	9.8	9.84	9.6	9.62	461961	9.2987	down	down	correct
NMIH.US	NMI Holdings Inc	20251211	39.43	39.6	39.055	39.52	633112	39.52	up	up	correct
NMRD.US	Nemaura Medical Inc	20251211	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20251211	17.23	17.61	17.13	17.225	1449344	17.225	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251211	0.605	0.61	0.5456	0.585	550648	0.585	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20251211	7.22	7.51	7.08	7.1	78790	7.1	down	down	correct
NNBR.US	NN Inc	20251211	1.15	1.22	1.115	1.19	693146	1.19	up	up	correct
NNDM.US	Nano Dimension Ltd	20251211	1.76	1.815	1.75	1.78	2064600	1.78	up	up	correct
NNOX.US	Nano	20251211	3.42	3.444	3.265	3.34	1229526	3.34	down	down	correct
NODK.US	NI Holdings Inc	20251211	14.04	14.04	13.54	13.82	11846	13.82	down	down	correct
NOTV.US	Inotiv Inc	20251211	0.84	0.8409	0.7862	0.8037	368436	0.8037	down	down	correct
NOVT.US	Novanta Inc	20251211	120.02	121.95	118.67	120.22	292792	120.22	up	down	incorrect
NPCE.US	NeuroPace Inc	20251211	16.66	16.83	16	16.48	322718	16.48	down	down	correct
NRC.US	National Research Corporation	20251211	17.04	17.74	17.04	17.42	77171	17.2718	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251211	14.77	14.89	14.5801	14.67	547728	14.67	down	down	correct
NRIM.US	Northrim BanCorp Inc	20251211	26.3	27.44	26.1368	27.28	205820	26.9423	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20251211	19.63	19.95	19.02	19.07	1420900	19.07	down	down	correct
NRXP.US	NRx Pharmaceuticals Inc	20251211	2.2	2.22	2.09	2.2	408019	2.2
NRXPW.US	NRx Pharmaceuticals Inc	20251211	0.0761	0.08	0.0526	0.0544	14814	0.0544	down	down	correct
NSIT.US	Insight Enterprises Inc	20251211	86	87.07	85.13	85.39	407432	85.39	down	down	correct
NSPR.US	InspireMD Inc	20251211	1.91	2	1.88	1.95	75600	1.95	up	up	correct
NSSC.US	Napco Security Technologies Inc	20251211	42.05	43.205	41.693	43.08	239337	42.94	up	down	incorrect
NSYS.US	Nortech Systems Incorporated	20251211	7.4	7.5	7.4	7.4	800	7.4
NTAP.US	NetApp Inc	20251211	119.27	119.68	116.61	119.11	1845252	118.5316	down	down	correct
NTCT.US	NetScout Systems Inc	20251211	28.03	28.2	27.82	28.09	492182	28.09	up	up	correct
NTES.US	NetEase Inc	20251211	135.36	136.78	134.43	136.26	672700	136.26	up	up	correct
NTGR.US	NETGEAR Inc	20251211	25.8	26.24	25.295	25.39	610717	25.39	down	down	correct
NTIC.US	Northern Technologies International Corporation	20251211	7.4	7.51	7.4	7.45	24626	7.4418	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20251211	9.33	9.67	9.25	9.55	3067838	9.55	up	up	correct
NTNX.US	Nutanix Inc	20251211	47.6	47.79	46.93	47.4	2889532	47.4	down	down	correct
NTRA.US	Natera Inc	20251211	230.01	234.825	227.44	231.05	1116809	231.05	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20251211	4.75	5.4532	4.6	4.97	70785	4.97	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20251211	1.1	1.29	1.1	1.11	1100	1.11	up	up	correct
NTRS.US	Northern Trust Corporation	20251211	137.77	140.18	136.85	140.09	1022900	139.309	up	up	correct
NTRSO.US	Northern Trust Corporation	20251211	19.46	19.71	19.45	19.64	43000	19.3451	up	up	correct
NTWK.US	NetSol Technologies Inc	20251211	2.9	3	2.88	2.88	22364	2.88	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251211	105.5	107.99	105.5	105.91	583310	105.91	up	up	correct
NUWE.US	Nuwellis Inc	20251211	2.77	2.79	2.45	2.45	60000	2.45	down	down	correct
NVAX.US	Novavax Inc	20251211	6.68	6.84	6.65	6.69	2648400	6.69	up	up	correct
NVCR.US	NovoCure Limited	20251211	13.25	13.94	13.235	13.66	1980813	13.66	up	up	correct
NVDA.US	NVIDIA Corporation	20251211	180.275	181.32	176.62	180.93	182136609	180.93	up	up	correct
NVEC.US	NVE Corporation	20251211	72.75	73.62	71.81	73.31	43200	72.2238	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20251211	331.13	337.38	324.47	335.82	296673	335.82	up	up	correct
NVNO.US	enVVeno Medical Corp	20251211	0.348	0.366	0.34	0.352	9654	12.32	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20251211	0.003	0.003	0.003	0.003	537	0.003
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251211	8.81	9.39	8.55	9.18	15489000	9.18	up	up	correct
NVVE.US	Nuvve Holding Corp	20251211	0.13	0.134	0.102	0.108	410348	4.32	down	down	correct
NVVEW.US	Nuvve Holding Corp	20251211	0.014	0.0152	0.0111	0.0145	123363	0.0145	up	up	correct
NWBI.US	Northwest Bancshares Inc	20251211	12.75	12.91	12.705	12.78	796371	12.5898	up	up	correct
NWE.US	NorthWestern Corporation	20251211	67.62	68.28	67.17	67.84	744742	67.18	up	up	correct
NWFL.US	Norwood Financial Corp	20251211	29.62	30.42	29.55	30.25	37214	29.9069	up	up	correct
NWL.US	Newell Brands Inc	20251211	3.86	3.93	3.83	3.87	6614800	3.8114	up	up	correct
NWPX.US	Northwest Pipe Company	20251211	60.91	63.14	60.5	62.83	80236	62.83	up	up	correct
NWS.US	News Corporation	20251211	29.62	30.04	29.37	29.56	760800	29.56	down	down	correct
NWSA.US	News Corporation	20251211	26.18	26.45	26.03	26.1	2104076	26.1	down	down	correct
NXPI.US	NXP Semiconductors N.V	20251211	229.29	232.91	227.98	231.83	2350000	231.83	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20251211	206.11	211.6	205.0801	210.67	399805	209.0046	up	up	correct
NXTC.US	NextCure Inc	20251211	11.82	12.49	11.15	11.39	32300	11.39	down	down	correct
NXTP.US	Nextplay Technologies Inc	20251211	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYXH.US	Nyxoah SA Ordinary Shares	20251211	4.96	5.04	4.8	4.87	37018	4.87	down	up	incorrect
OBLG.US	Oblong Inc	20251211	2.24	2.32	2.1801	2.21	16738	2.21	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251211	28.78	29	28.65	28.65	36800	28.4937	down	down	correct
OCC.US	Optical Cable Corporation	20251211	9.97	10.32	9.32	9.68	93500	9.68	down	down	correct
OCCI.US	OFS Credit Company Inc	20251211	4.87	4.94	4.76	4.85	419900	4.5017	down	up	incorrect
OCCIO.US	OFS Credit Company Inc	20251211	24.976	24.976	24.976	24.976	0	24.5949
OCFC.US	OceanFirst Financial Corp	20251211	20.28	20.6	19.85	20.33	281236	20.1131	up	down	incorrect
OCG.US	Oriental Culture Holding LTD	20251211	10	10	0.906	0.911	113482	194.8528	down	down	correct
OCGN.US	Ocugen Inc	20251211	1.21	1.32	1.21	1.3	4023600	1.3	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20251211	13.82	13.905	13.74	13.76	976533	13.355	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20251211	15.4	15.57	14.55	14.67	3609857	14.67	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20251211	157.13	163.19	157.13	158.92	3657400	158.6984	up	up	correct
ODP.US	The ODP Corporation	20251211	28	28	28	28	0	28
OESX.US	Orion Energy Systems Inc	20251211	18.27	18.27	16.78	17.6	61243	17.6	down	down	correct
OFED.US	Oconee Federal Financial Corp	20251211	15.37	15.37	15.2325	15.2325	570	15.1329	down	down	correct
OFIX.US	Orthofix Medical Inc	20251211	15.92	16.0417	15.635	15.71	244961	15.71	down	down	correct
OFLX.US	Omega Flex Inc	20251211	30.48	30.75	29.53	30.51	50500	30.1641	up	up	correct
OFS.US	OFS Capital Corporation	20251211	5.35	5.35	5	5.09	80649	4.9193	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251211	23.6	23.6	23.6	23.6	0	23.2968
OGI.US	OrganiGram Holdings Inc	20251211	1.68	1.68	1.635	1.64	516800	1.64	down	down	correct
OKTA.US	Okta Inc	20251211	89.29	91.4	89.15	90.59	2534766	90.59	up	up	correct
OLB.US	The OLB Group Inc	20251211	1.05	1.06	1.02	1.03	23504	1.03	down	down	correct
OLED.US	Universal Display Corporation	20251211	122.04	122.31	119.805	120.85	444443	120.3882	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251211	112.38	118.72	112.38	116.17	1544368	116.17	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20251211	30.215	33.498	30.14	31.58	3217400	31.58	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251211	1.34	1.375	1.29	1.31	1628012	1.31	down	down	correct
OM.US	Outset Medical Inc	20251211	4.4	4.445	4.24	4.29	316400	4.29	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251211	104.51	109.315	104.51	108.53	96832	108.53	up	down	incorrect
OMCL.US	Omnicell Inc	20251211	44.09	44.65	42.75	43.29	463406	43.29	down	down	correct
OMER.US	Omeros Corporation	20251211	11.09	11.42	10.3504	10.59	1566976	10.59	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20251211	2.19	2.34	2.08	2.32	816051	2.32	up	down	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20251211	0.188	0.188	0.188	0.188	599	0.188
ON.US	ON Semiconductor Corporation	20251211	55	56.32	54.88	55.97	7069924	55.97	up	up	correct
ONB.US	Old National Bancorp	20251211	23.18	23.55	23.17	23.32	3056000	23.1764	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20251211	0.99	1	0.9625	0.9984	313366	0.9984	up	up	correct
ONDS.US	Ondas Holdings Inc	20251211	8.49	9.08	8.12	9.02	66219100	9.02	up	up	correct
ONEW.US	OneWater Marine Inc	20251211	11.9	12.31	11.75	11.95	251570	11.95	up	down	incorrect
OPBK.US	OP Bancorp	20251211	14.6	14.755	14.52	14.7	79222	14.5781	up	up	correct
OPCH.US	Option Care Health Inc	20251211	33.49	33.64	32.655	32.9	2226962	32.9	down	down	correct
OPEN.US	Opendoor Technologies Inc	20251211	7.05	7.17	6.73	7.05	60839800	7.05
OPGN.US	OpGen Inc	20251211	10.48	10.5	7.06	10.09	6418	10.09	down	up	incorrect
OPHC.US	OptimumBank Holdings Inc	20251211	4.22	4.32	4.21	4.32	56700	4.32	up	down	incorrect
OPK.US	OPKO Health Inc	20251211	1.38	1.39	1.36	1.39	2444740	1.39	up	up	correct
OPRA.US	Opera Limited	20251211	13.99	14.67	13.94	14.57	605022	14.1725	up	up	correct
OPRT.US	Oportun Financial Corporation	20251211	5.68	5.82	5.56	5.69	342045	5.69	up	up	correct
OPRX.US	OptimizeRx Corporation	20251211	13.88	14.09	13.14	14.03	647200	14.03	up	up	correct
ORGN.US	Origin Materials Inc	20251211	0.444	0.4543	0.4401	0.443	787996	0.443	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20251211	0.0115	0.015	0.011	0.015	104494	0.015	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20251211	4.72	4.81	4.705	4.77	974067	4.77	up	down	incorrect
ORGS.US	Orgenesis Inc	20251211	0.16	0.65	0.16	0.22	5900	0.22	up	down	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20251211	9.97	10.09	9.645	9.69	760477	9.69	down	up	incorrect
ORLY.US	O'Reilly Automotive Inc	20251211	94.22	94.84	93.74	93.96	4483800	93.96	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251211	2.9	3.1399	2.86	3.035	920330	2.8294	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20251211	37.98	38.38	37.94	38.06	476177	37.7694	up	up	correct
OSBC.US	Old Second Bancorp Inc	20251211	20.32	20.71	20.32	20.63	293461	20.5577	up	up	correct
OSIS.US	OSI Systems Inc	20251211	264.56	266.729	259.62	265.85	161545	265.85	up	up	correct
OSPN.US	OneSpan Inc	20251211	13.19	13.4599	13.05	13.24	596842	13.24	up	up	correct
OSS.US	One Stop Systems Inc	20251211	7.65	7.9	7.28	7.84	513228	7.84	up	up	correct
OSUR.US	OraSure Technologies Inc	20251211	2.52	2.645	2.5	2.57	822052	2.57	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20251211	20.11	20.485	20.06	20.19	565129	20.19	up	up	correct
OTEX.US	Open Text Corporation	20251211	33.34	33.72	33.18	33.41	1118700	33.054	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20251211	2.08	2.1	1.9715	2	2171186	2	down	down	correct
OTLY.US	Oatly Group AB	20251211	12.29	12.29	11.66	11.76	61198	11.76	down	down	correct
OTTR.US	Otter Tail Corporation	20251211	83.53	84.43	82.955	83.31	187255	82.7565	down	up	incorrect
OVBC.US	Ohio Valley Banc Corp	20251211	41.94	41.95	41.5	41.71	25713	41.4785	down	down	correct
OVID.US	Ovid Therapeutics Inc	20251211	1.62	1.68	1.575	1.65	1416805	1.65	up	up	correct
OVLY.US	Oak Valley Bancorp	20251211	28.96	30.27	28.96	30.14	36024	29.7862	up	up	correct
OWSCX.US	OWSCX	20251211	19.57	19.57	19.57	19.57	0	19.1209
OXBR.US	Oxbridge Re Holdings Limited	20251211	1.47	1.48	1.37	1.43	53851	1.43	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20251211	13.85	13.95	13.75	13.93	1555300	12.674	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251211	24.36	24.38	24.24	24.24	4900	23.8166	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20251211	24.6	24.63	24.54	24.6	8700	24.213
OXSQ.US	Oxford Square Capital Corp	20251211	1.85	1.85	1.82	1.82	739333	1.7219	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251211	23.94	24.08	23.94	24.032	2000	23.6915	up	up	correct
OZK.US	Bank OZK	20251211	48.45	49.28	48.44	48.8	754652	48.3321	up	down	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20251211	16.36	16.525	16.32	16.415	39300	16.1318	up	down	incorrect
PAA.US	Plains All American Pipeline L.P	20251211	17.48	17.8422	17.465	17.6	4189801	17.2268	up	up	correct
PAAS.US	Pan American Silver Corp	20251211	49.5	51.89	49	50.35	8126000	50.2181	up	down	incorrect
PACB.US	Pacific Biosciences of California Inc	20251211	2.37	2.4464	2.16	2.17	7115588	2.17	down	up	incorrect
PAGP.US	Plains GP Holdings L.P	20251211	18.71	18.94	18.6	18.745	1737939	18.3691	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20251211	40.25	41.615	39.93	40.76	294747	40.6664	up	down	incorrect
PALI.US	Palisade Bio Inc	20251211	2.18	2.27	2.12	2.2	8893900	2.2	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251211	7.31	7.31	7.04	7.07	259513	7.0319	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20251211	191.38	192.84	188.5	190.36	5776098	190.36	down	down	correct
PASG.US	Passage Bio Inc	20251211	10.41	10.71	9.96	10.68	41100	10.68	up	up	correct
PATK.US	Patrick Industries Inc	20251211	114.88	116.02	114.44	115.47	389000	115.0734	up	up	correct
PAVM.US	PAVmed Inc	20251211	0.351	0.3639	0.35	0.35	13804	10.5	down	down	correct
PAX.US	Patria Investments Limited	20251211	16.18	16.47	16.115	16.16	515900	15.9869	down	up	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20251211	5.86	5.98	5.845	5.89	2649416	5.89	up	down	incorrect
PAYS.US	PaySign Inc	20251211	5.37	5.6	5.36	5.52	374887	5.52	up	up	correct
PAYX.US	Paychex Inc	20251211	112.97	114.98	112.1301	114.63	2594606	113.4503	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251211	22.465	22.67	21.87	22.66	9344	22.66	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20251211	14.02	14.46	14.02	14.46	14747	14.46	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20251211	14.89	14.89	14.89	14.89	257	14.7862
PBLA.US	Panbela Therapeutics Inc	20251211	0.0111	0.0111	0.0111	0.0111	113	0.0111
PBYI.US	Puma Biotechnology Inc	20251211	5.6	5.75	5.581	5.73	369504	5.73	up	up	correct
PCAR.US	PACCAR Inc	20251211	113.48	114.5	112.17	112.79	3853500	111.0846	down	down	correct
PCB.US	PCB Bancorp	20251211	22.85	23.26	22.85	23.2	38300	22.977	up	up	correct
PCH.US	PotlatchDeltic Corporation	20251211	41.07	41.9	40.55	40.66	470900	40.2058	down	down	correct
PCRX.US	Pacira BioSciences Inc	20251211	25.37	26.36	25.2225	25.73	1313351	25.73	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20251211	0.282	0.282	0.257	0.272	43468	6.8	down	down	correct
PCT.US	PureCycle Technologies Inc	20251211	9.44	9.705	9.265	9.44	3407374	9.44
PCTTU.US	PureCycle Technologies Inc	20251211	10	10	10	10	2000	10
PCTTW.US	PureCycle Technologies Inc	20251211	1.2	1.31	1.2	1.2	2520	1.2
PCTY.US	Paylocity Holding Corporation	20251211	146.05	150.42	146.05	149.22	832212	149.22	up	up	correct
PCVX.US	Vaxcyte Inc	20251211	43.9	45.15	43.44	44.59	1151158	44.59	up	up	correct
PCYO.US	Pure Cycle Corporation	20251211	11.99	12.12	11.73	11.8	51497	11.8	down	down	correct
PDD.US	Pinduoduo Inc	20251211	112.5	113.29	110.78	111.97	12511700	111.97	down	down	correct
PDEX.US	Pro	20251211	41.99	44.43	41.7	43.565	36993	43.565	up	up	correct
PDFS.US	PDF Solutions Inc	20251211	31.79	32.31	31.2	31.92	216027	31.92	up	up	correct
PDLB.US	PDL Community Bancorp	20251211	16.44	16.675	16.32	16.67	123558	16.67	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20251211	1	1.05	1	1.01	497350	1.01	up	up	correct
PDSKX.US	PDSKX	20251211	27.31	27.31	27.31	27.31	0	27.0576
PDSRX.US	PDSRX	20251211	27.1	27.1	27.1	27.1	0	26.8495
PDSYX.US	PDSYX	20251211	27.69	27.69	27.69	27.69	0	27.4376
PEB.US	PH	20251211	17.64	17.7	17.49	17.7	25526	17.3501	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251211	35.75	36.67	35.65	36.05	8555	35.6878	up	up	correct
PEBO.US	Peoples Bancorp Inc	20251211	31.33	31.53	31.12	31.29	263330	30.8955	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251211	34.78	35.02	34.49	34.76	768264	34.4475	down	down	correct
PEGA.US	Pegasystems Inc	20251211	60.92	62.46	60.755	61.43	944525	61.3991	up	up	correct
PENN.US	Penn National Gaming Inc	20251211	13.78	14.116	13.7517	14.01	3225370	14.01	up	up	correct
PEP.US	PepsiCo Inc	20251211	150.15	150.89	148.13	149.04	7854000	147.7202	down	down	correct
PERI.US	Perion Network Ltd	20251211	10.1	10.125	9.97	10.07	210473	10.07	down	down	correct
PESI.US	Perma	20251211	14.36	14.65	14.26	14.55	76730	14.55	up	up	correct
PETS.US	PetMed Express Inc	20251211	2.49	4.05	2.4	2.98	131268891	2.98	up	down	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20251211	1.2	1.2	1.05	1.05	16903	1.05	down	up	incorrect
PETZ.US	TDH Holdings Inc	20251211	1.04	1.04	0.9763	0.98	27976	0.98	down	down	correct
PFALX.US	PFALX	20251211	7.2	7.2	7.2	7.2	0	6.9563
PFBC.US	Preferred Bank	20251211	97.03	98.88	97	97.83	90700	97.0157	up	up	correct
PFFLX.US	PFFLX	20251211	7.2	7.2	7.2	7.2	0	6.9613
PFG.US	Principal Financial Group Inc	20251211	90.02	92.03	88.985	91.54	958534	91.54	up	up	correct
PFIS.US	Peoples Financial Services Corp	20251211	51.61	52.765	51.61	52.3	26375	51.7186	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20251211	7.2	7.2	7.2	7.2	0	6.9484
PFLT.US	PennantPark Floating Rate Capital Ltd	20251211	9.56	9.58	9.43	9.45	779100	9.1386	down	up	incorrect
PFX.US	Phenixfin Corporation	20251211	41.5	41.5	41.5	41.5	487	41.5
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251211	23.52	23.52	23.52	23.52	0	23.1963
PGC.US	Peapack	20251211	29.09	29.62	28.96	29.34	146948	29.2973	up	up	correct
PGEN.US	Precigen Inc	20251211	3.53	3.75	3.52	3.62	2243700	3.62	up	up	correct
PGNY.US	Progyny Inc	20251211	25.07	26.035	25.07	26.01	1214200	26.01	up	up	correct
PHAR.US	Pharming Group NV	20251211	17.54	17.85	17.1612	17.73	15758	17.73	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251211	14.62	14.79	14.455	14.57	423989	14.57	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20251211	1.17	1.1797	1.14	1.14	123294	1.14	down	down	correct
PHUN.US	Phunware Inc	20251211	2.06	2.097	2.03	2.07	75600	2.07	up	up	correct
PHVS.US	Pharvaris N.V	20251211	23.69	24.125	23.45	23.98	232925	23.98	up	down	incorrect
PI.US	Impinj Inc	20251211	154.3	154.56	150.53	152.56	809000	152.56	down	down	correct
PIIVX.US	PIIVX	20251211	44.18	44.18	44.18	44.18	0	44.18
PINC.US	Premier Inc	20251211	19.81	19.87	19.81	19.85	1900	19.85	up	up	correct
PKBK.US	Parke Bancorp Inc	20251211	24.77	25.21	24.77	25.14	47041	24.9593	up	up	correct
PKOH.US	Park	20251211	23.1	23.6199	22.611	23.41	54225	23.2931	up	up	correct
PLAB.US	Photronics Inc	20251211	37.45	39.67	36.77	39.67	4122610	39.67	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251211	20.64	21.265	20.2901	20.71	1587151	20.71	up	up	correct
PLBC.US	Plumas Bancorp	20251211	44.94	45.71	44.94	45.48	17000	45.193	up	up	correct
PLBY.US	PLBY Group Inc	20251211	2.2	2.258	2.14	2.21	1128456	2.21	up	up	correct
PLCE.US	The Children's Place Inc	20251211	7.75	8.05	7.3	7.47	358176	7.47	down	down	correct
PLMR.US	Palomar Holdings Inc	20251211	119.57	123.2	119.57	122.29	217200	122.29	up	up	correct
PLPC.US	Preformed Line Products Company	20251211	233.83	238	229.13	231.5	89669	231.2706	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20251211	1.31	1.345	1.3	1.32	729915	1.32	up	up	correct
PLSE.US	Pulse Biosciences Inc	20251211	14.23	14.5	13.685	13.75	221396	13.75	down	down	correct
PLTK.US	Playtika Holding Corp	20251211	4.35	4.42	4.255	4.28	797900	4.1748	down	down	correct
PLUG.US	Plug Power Inc	20251211	2.22	2.39	2.16	2.36	100780797	2.36	up	down	incorrect
PLUS.US	ePlus inc	20251211	92.02	93.98	91.4025	93.08	171641	92.7846	up	down	incorrect
PLXS.US	Plexus Corp	20251211	163.61	166.91	160.965	166.89	286103	166.89	up	up	correct
PMAAX.US	PMAAX	20251211	10.11	10.11	10.11	10.11	0	10.0099
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251211	1.07	1.12	0.96	1.02	1494885	1.02	down	down	correct
PMFLX.US	PMFLX	20251211	10.11	10.11	10.11	10.11	0	9.9979
PMT.US	PC	20251211	18.53	18.61	18.5202	18.58	20701	18.1776	up	down	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20251211	18.13	18.13	17.3981	17.99	47908	17.99	down	up	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20251211	1.26	1.28	1.25	1.25	105682	1.25	down	up	incorrect
PNBK.US	Patriot National Bancorp Inc	20251211	1.57	1.7	1.52	1.65	532900	1.65	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20251211	100.44	102.24	100.3	101.06	899870	100.5582	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251211	25.02	25.04	24.8	25.04	17299	25.04	up	up	correct
PNNT.US	PennantPark Investment Corporation	20251211	5.97	6.01	5.92	5.92	472300	5.6742	down	up	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20251211	190	192.51	184.34	184.51	32720	184.51	down	up	incorrect
PNTG.US	The Pennant Group Inc	20251211	29.25	29.65	29.135	29.51	277110	29.51	up	up	correct
POAI.US	Predictive Oncology Inc	20251211	5.95	6	5.4	5.95	52548	5.95
PODD.US	Insulet Corporation	20251211	296.45	297.665	290.975	294.17	629459	294.17	down	down	correct
POLA.US	Polar Power Inc	20251211	2.24	2.35	2.24	2.27	21660	2.27	up	up	correct
POOL.US	Pool Corporation	20251211	241.5	246.125	239.93	240.29	578902	240.29	down	down	correct
POW.US	Powered Brands	20251211	20.27	20.49	20.172	20.476	2100	20.4368	up	up	correct
POWI.US	Power Integrations Inc	20251211	37.34	37.91	36.81	37.35	724100	37.1843	up	up	correct
POWL.US	Powell Industries Inc	20251211	359.65	370.72	350.82	362.74	172611	362.5656	up	down	incorrect
POWW.US	AMMO Inc	20251211	2.08	2.08	1.965	1.98	589523	1.98	down	up	incorrect
POWWP.US	AMMO Inc	20251211	24.19	24.429	24.01	24.01	1300	23.4781	down	up	incorrect
PPBT.US	Purple Biotech Ltd	20251211	0.85	0.869	0.761	0.822	1068770	8.22	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20251211	38.795	39.9	38.795	39.7	1078834	39.7	up	down	incorrect
PPIH.US	Perma	20251211	28.56	29.63	27.63	29.29	52833	29.29	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20251211	4.15	4.24	4.08	4.12	62373	4.12	down	down	correct
PPTA.US	Midas Gold Corp.	20251211	25.6	29.73	25.6	29.15	5108200	29.15	up	up	correct
PRAA.US	PRA Group Inc	20251211	18.11	18.35	17.78	18.01	383931	18.01	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20251211	261.4	271.69	252.2	267.28	514100	267.28	up	up	correct
PRCH.US	Porch Group Inc	20251211	10.02	10.85	9.79	10.47	2868034	10.47	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251211	35.81	36.665	35.675	36.03	751400	36.03	up	up	correct
PRDO.US	Perdoceo Education Corporation	20251211	28.56	28.92	28.4	28.71	648700	28.5809	up	up	correct
PRFX.US	PainReform Ltd	20251211	0.9628	1.09	0.9409	1.03	57119	5.15	up	up	correct
PRGS.US	Progress Software Corporation	20251211	44.46	45.49	44.2	45.1	419582	45.1	up	up	correct
PRIM.US	Primoris Services Corporation	20251211	131.81	138.52	130.68	136.99	780346	136.9019	up	up	correct
PRIVX.US	Sharespost 100 Fund	20251211	43.37	43.37	43.37	43.37	0	43.37
PRLD.US	Prelude Therapeutics Incorporated	20251211	1.65	1.69	1.61	1.63	160902	1.63	down	down	correct
PRLVX.US	PRLVX	20251211	42.53	42.53	42.53	42.53	0	42.53
PROF.US	Profound Medical Corp	20251211	7.28	7.53	7.2	7.43	67403	7.43	up	up	correct
PROV.US	Provident Financial Holdings Inc	20251211	15.68	15.89	15.54	15.89	35444	15.7534	up	up	correct
PRPH.US	ProPhase Labs Inc	20251211	0.1455	0.1488	0.1376	0.1376	242414	1.376	down	down	correct
PRPL.US	Purple Innovation Inc	20251211	0.84	0.8656	0.8285	0.8427	233156	0.8427	up	up	correct
PRPO.US	Precipio Inc	20251211	23.9884	25.355	23.9884	24.954	5651	24.954	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20251211	2.23	2.38	2.145	2.36	1068858	2.36	up	up	correct
PRTA.US	Prothena Corporation plc	20251211	9.93	10.5	9.81	10.33	693399	10.33	up	up	correct
PRTC.US	PureTech Health plc	20251211	16.92	17.04	16.91	16.91	900	16.91	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20251211	5.77	5.9	5.71	5.82	286145	5.82	up	down	incorrect
PRTS.US	CarParts.com Inc	20251211	0.4462	0.4462	0.4199	0.43	1187099	0.43	down	down	correct
PRVA.US	Privia Health Group Inc	20251211	24.18	24.94	24.1	24.82	748120	24.82	up	up	correct
PSA.US	PQ	20251211	15.91	16.135	15.91	16.135	17079	15.8868	up	up	correct
PSEC.US	Prospect Capital Corporation	20251211	2.67	2.69	2.64	2.64	3225512	2.5119	down	down	correct
PSHG.US	Performance Shipping Inc	20251211	2.36	2.43	2.33	2.36	90900	2.36
PSMT.US	PriceSmart Inc	20251211	126.31	131.46	124.93	131.02	158795	130.4309	up	up	correct
PSNL.US	Personalis Inc	20251211	9.36	9.42	9.04	9.28	723076	9.28	down	down	correct
PSTV.US	Plus Therapeutics Inc	20251211	0.67	0.72	0.66	0.72	6964900	0.72	up	down	incorrect
PT.US	Pintec Technology Holdings Limited	20251211	1.05	1.09	1.03	1.04	52400	1.04	down	down	correct
PTC.US	PTC Inc	20251211	175.26	180.66	173.83	178	848126	178	up	up	correct
PTCT.US	PTC Therapeutics Inc	20251211	74.23	75.98	73.96	75.44	723378	75.44	up	down	incorrect
PTEN.US	Patterson	20251211	6.35	6.43	6.26	6.35	5857400	6.2754
PTGX.US	Protagonist Therapeutics Inc	20251211	92.01	93.07	91.07	92.25	800761	92.25	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20251211	1.6	1.6	1.541	1.58	43085	1.58	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20251211	4.77	4.915	4.72	4.73	1516510	4.73	down	down	correct
PTON.US	Peloton Interactive Inc	20251211	6.68	6.9	6.59	6.79	7319691	6.79	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20251211	0.012	0.016	0.012	0.013	677600	0.013	up	up	correct
PUBM.US	PubMatic Inc	20251211	9.14	9.35	9.0401	9.33	542878	9.33	up	up	correct
PUCK.US	Goal Acquisitions Corp	20251211	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20251211	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251211	4.04	4.07	3.96	3.96	5990	3.96	down	down	correct
PWP.US	Perella Weinberg Partners	20251211	18.47	18.97	18.38	18.44	891925	18.3799	down	down	correct
PXLW.US	Pixelworks Inc	20251211	6.44	6.73	6.03	6.56	116200	6.56	up	up	correct
PXS.US	Pyxis Tankers Inc	20251211	3.0201	3.0299	2.96	3.015	15725	3.015	down	down	correct
PYPD.US	PolyPid Ltd	20251211	4.04	4.04	3.96	3.98	37400	3.98	down	down	correct
PYPL.US	PayPal Holdings Inc	20251211	60.075	61.79	59.85	61.69	14023790	61.5038	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20251211	4.28	4.42	4.17	4.41	345294	4.41	up	up	correct
PZZA.US	Papa John's International Inc	20251211	41.76	42.7657	41.525	41.94	467982	41.3837	up	up	correct
QCOM.US	QUALCOMM Incorporated	20251211	181.37	181.64	178.09	181.27	6319200	180.1136	down	up	incorrect
QCRH.US	QCR Holdings Inc	20251211	86.62	87.98	84.885	87.52	117087	87.4585	up	up	correct
QDEL.US	Quidel Corporation	20251211	28.92	30.395	28.78	29.66	1344477	29.66	up	up	correct
QFIN.US	360 DigiTech Inc	20251211	19.54	19.635	19.13	19.41	2465286	19.41	down	down	correct
QH.US	Quhuo Limited	20251211	1.28	1.45	1.26	1.31	495200	1.31	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251211	2.5	2.555	2.49	2.53	114900	2.53	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20251211	2.51	2.62	2.42	2.53	162833	2.53	up	up	correct
QLYS.US	Qualys Inc	20251211	151.54	153.605	150.43	152.31	239926	152.31	up	down	incorrect
QMCO.US	Quantum Corporation	20251211	9.39	10.01	9.25	9.75	680200	9.75	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251211	11.92	12.221	11.12	11.36	39500	11.36	down	down	correct
QNST.US	QuinStreet Inc	20251211	14.5	14.7292	14.45	14.55	405905	14.55	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251211	28.47	28.56	28.16	28.31	117300	27.7436	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20251211	2.25	2.32	2.1901	2.23	46134	2.23	down	down	correct
QRVO.US	Qorvo Inc	20251211	88.86	89.56	88.22	89.41	671105	89.41	up	up	correct
QSI.US	Quantum	20251211	1.44	1.44	1.345	1.4	4342000	1.4	down	down	correct
QSIAW.US	Quantum	20251211	0.2411	0.2412	0.2377	0.2377	6451	0.2377	down	down	correct
QTRX.US	Quanterix Corporation	20251211	7.64	7.75	7.52	7.55	361593	7.55	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20251211	12.24	12.925	11.97	12.83	13536370	12.83	up	up	correct
QUIK.US	QuickLogic Corporation	20251211	6.28	6.41	6.12	6.41	49366	6.41	up	up	correct
QURE.US	uniQure N.V	20251211	20	20.36	19.56	19.75	3093986	19.75	down	down	correct
RAIL.US	FreightCar America Inc	20251211	9.53	9.87	9.5	9.76	131623	9.76	up	up	correct
RAIN.US	Rain Therapeutics Inc	20251211	6.34	6.632	6.05	6.26	38100	6.26	down	down	correct
RAND.US	Rand Capital Corporation	20251211	15.79	16	15.675	15.95	8913	15.1525	up	down	incorrect
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251211	1.56	1.56	1.43	1.47	2956100	1.47	down	up	incorrect
RAPT.US	RAPT Therapeutics Inc	20251211	36.31	37.5	35.14	35.28	194300	35.28	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20251211	36.42	36.74	35.915	36.2	1321276	36.2	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20251211	2.89	2.95	2.82	2.87	24389	2.87	down	up	incorrect
RBB.US	RBB Bancorp	20251211	21.87	22.24	21.71	22.18	60762	22.0071	up	up	correct
RBBN.US	Ribbon Communications Inc	20251211	3.02	3.05	2.94	3.04	906700	3.04	up	up	correct
RBCAA.US	Republic Bancorp Inc	20251211	73.26	74.26	72.605	73.91	42459	73.4647	up	up	correct
RBCN.US	Rubicon Technology Inc	20251211	2.8	2.9	2.8	2.9	1400	2.9	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20251211	11.883	12.45	11.75	11.97	21144	11.97	up	up	correct
RCAT.US	Red Cat Holdings Inc	20251211	8.2	8.8	8.01	8.79	4185900	8.79	up	down	incorrect
RCEL.US	AVITA Medical Inc	20251211	3.5	3.58	3.43	3.53	122100	3.53	up	down	incorrect
RCILX.US	RCILX	20251211	9.25	9.25	9.25	9.25	0	9.25
RCKT.US	Rocket Pharmaceuticals Inc	20251211	3.63	3.65	3.435	3.45	8115763	3.45	down	up	incorrect
RCKY.US	Rocky Brands Inc	20251211	30.23	30.99	30.09	30.97	30758	30.8638	up	up	correct
RCMT.US	RCM Technologies Inc	20251211	20.77	21.38	20.67	21.04	44406	21.04	up	up	correct
RCON.US	Recon Technology Ltd	20251211	1.42	1.42	1.3	1.3	56783	1.3	down	down	correct
RDCM.US	RADCOM Ltd	20251211	13.66	13.88	13.62	13.72	70500	13.72	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20251211	1.1939	1.2014	1.1801	1.1999	25650	1.1999	up	up	correct
RDI.US	Reading International Inc	20251211	1.11	1.2699	1.07	1.2	7981859	1.2	up	up	correct
RDIB.US	Reading International Inc	20251211	12.35	12.35	11.7	11.7	2086	11.7	down	up	incorrect
RDNT.US	RadNet Inc	20251211	77.27	78.8	75.9001	78.66	990178	78.66	up	up	correct
RDVT.US	Red Violet Inc	20251211	55.91	57.1923	53.41	54.08	229430	54.08	down	down	correct
RDWR.US	Radware Ltd	20251211	24.24	24.36	24.05	24.21	119428	24.21	down	down	correct
REAL.US	The RealReal Inc	20251211	14.59	14.88	14.15	14.26	2102733	14.26	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251211	4.02	4.28	4.02	4.27	2644223	4.27	up	up	correct
REE.US	REE Automotive Ltd.	20251211	0.72	0.7684	0.72	0.75	126619	0.75	up	up	correct
REED.US	Reed's Inc	20251211	3.14	3.59	3.08	3.54	123800	3.54	up	up	correct
REFR.US	Research Frontiers Incorporated	20251211	1.57	1.62	1.54	1.56	32105	1.56	down	down	correct
REG.US	Regency Centers Corporation	20251211	67.5	67.98	67.25	67.76	1702144	67.005	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251211	726.08	753.61	726.08	746.8	1153900	745.9027	up	up	correct
REKR.US	Rekor Systems Inc	20251211	1.9	1.91	1.802	1.865	1281200	1.865	down	down	correct
RELI.US	Reliance Global Group Inc	20251211	0.7085	0.7155	0.6783	0.687	219630	0.687	down	down	correct
RELL.US	Richardson Electronics Ltd	20251211	11.3	11.4	11.01	11.3	34812	11.2375
RELY.US	Remitly Global Inc. Common Stock	20251211	15.2	15.77	14.835	14.94	5178584	14.94	down	down	correct
REPL.US	Replimune Group Inc	20251211	9.8	10.15	9.73	9.87	1948968	9.87	up	up	correct
RETO.US	ReTo Eco	20251211	2.21	3.54	2.11	2.69	4237644	2.69	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20251211	24.36	24.7	24.32	24.61	747100	24.3671	up	up	correct
RFIL.US	RF Industries Ltd	20251211	6.14	6.4	6.0856	6.3	22552	6.3	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251211	16.66	17.39	16.6	16.85	119200	16.85	up	up	correct
RGCO.US	RGC Resources Inc	20251211	22.36	22.98	22.05	22.32	7034	22.1005	down	down	correct
RGEN.US	Repligen Corporation	20251211	163.65	164.6	161.17	161.66	569167	161.66	down	down	correct
RGLD.US	Royal Gold Inc	20251211	210	219.29	209	218.52	924302	218.0531	up	up	correct
RGNX.US	REGENXBIO Inc	20251211	13.06	13.41	12.76	12.85	593150	12.85	down	down	correct
RGP.US	Resources Connection Inc	20251211	5.08	5.3	5.08	5.25	315300	5.1555	up	up	correct
RIBT.US	RiceBran Technologies	20251211	0.0001	0.0001	0.0001	0.0001	149	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251211	28.39	29	27.35	27.49	129100	27.42	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251211	40.95	43.575	40.6	42.05	402517	42.05	up	down	incorrect
RILY.US	B. Riley Financial Inc	20251211	3.98	4.0899	3.745	3.99	701881	3.99	up	down	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251211	24.268	24.3	24.2	24.23	3120	23.8951	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20251211	19.6	19.6	19.25	19.6	11700	19.261
RILYP.US	B. Riley Financial Inc	20251211	3.698	3.698	3.36	3.44	32000	3.44	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251211	12.41	12.9	11.75	12.4	21500	12.1246	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251211	9.788	9.788	9.2	9.52	86081	9.3129	down	down	correct
RIOT.US	Riot Blockchain Inc	20251211	15.2	15.805	14.66	15.75	21134900	15.75	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251211	17.415	17.415	15.73	16.43	97129800	16.43	down	up	incorrect
RKDA.US	Arcadia Biosciences Inc	20251211	3.643	3.702	3.58	3.7	8200	3.7	up	down	incorrect
RKLB.US	Rocket Lab USA Inc.	20251211	57.51	64.15	56.85	63.53	31378800	63.53	up	down	incorrect
RLAY.US	Relay Therapeutics Inc	20251211	7.61	7.89	7.55	7.79	1871344	7.79	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20251211	4.4	4.72	4.17	4.19	1793246	4.19	down	up	incorrect
RLYB.US	Rallybio Corporation Common Stock	20251211	0.741	0.77	0.7238	0.7415	21022	5.932	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251211	14.09	14.33	13.9	14.11	39400	13.9595	up	up	correct
RMBS.US	Rambus Inc	20251211	105.44	106.57	101.49	106.01	1089150	106.01	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251211	1.66	1.66	1.6	1.61	10190	1.61	down	down	correct
RMNI.US	Rimini Street Inc	20251211	4.14	4.2	4.07	4.17	219606	4.17	up	up	correct
RMR.US	The RMR Group Inc	20251211	15.5	15.81	15.2929	15.73	149695	15.289	up	up	correct
RMTI.US	Rockwell Medical Inc	20251211	0.9573	0.9599	0.9233	0.9485	70212	0.9485	down	up	incorrect
RNA.US	Avidity Biosciences Inc	20251211	71.35	71.66	71.34	71.6	1813101	71.6	up	down	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251211	9.8	11.28	9.53	10.42	88500	10.42	up	down	incorrect
RNST.US	Renasant Corporation	20251211	36.91	37.43	36.84	37.05	549797	36.8217	up	up	correct
RNW.US	Renew Energy Global PLC	20251211	7.6	7.61	7.57	7.59	568538	7.59	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251211	0.008	0.01	0.008	0.008	14400	0.008
RNXT.US	RenovoRx Inc. Common Stock	20251211	1	1	0.96	0.993	190200	0.993	down	down	correct
ROAD.US	Construction Partners Inc	20251211	107.07	110.425	106.41	109.98	424445	109.98	up	up	correct
ROCK.US	Gibraltar Industries Inc	20251211	50.71	52.325	50.59	51.93	213904	51.93	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251211	20.25	22.05	20.25	21.34	17655900	21.34	up	up	correct
ROKU.US	Roku Inc	20251211	109.45	112.42	105.66	106.3	5043083	106.3	down	down	correct
ROOT.US	Root Inc	20251211	83.03	87.4	83.03	84.58	250400	84.58	up	up	correct
ROST.US	Ross Stores Inc	20251211	182.13	183.9	181.47	183.13	3090700	183.13	up	up	correct
RPAY.US	Repay Holdings Corporation	20251211	3.43	3.49	3.345	3.47	1556002	3.47	up	up	correct
RPD.US	Rapid7 Inc	20251211	16.64	16.88	16.125	16.36	1027741	16.36	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251211	3.98	3.98	3.68	3.72	158588	3.72	down	down	correct
RPRX.US	Royalty Pharma plc	20251211	38.3	38.81	37.935	38.81	4090356	38.6078	up	up	correct
RPTX.US	Repare Therapeutics Inc	20251211	2.16	2.2	2.13	2.14	1548600	2.14	down	down	correct
RRBI.US	Red River Bancshares Inc	20251211	74	74.94	73.295	74.56	28398	74.56	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251211	3.92	4.05	3.92	4.04	205169	4.04	up	up	correct
RRR.US	Red Rock Resorts Inc	20251211	57.83	61.26	57.51	61.14	828700	59.958	up	up	correct
RSSS.US	Research Solutions Inc	20251211	2.99	2.99	2.775	2.92	109909	2.92	down	down	correct
RSVR.US	Reservoir Media Inc	20251211	7.61	7.64	7.53	7.56	63090	7.56	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20251211	0.32	0.36	0.31	0.36	700	0.36	up	up	correct
RUN.US	Sunrun Inc	20251211	18.2	18.905	17.9	18.71	3968969	18.71	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20251211	58.59	59.665	58.47	58.82	597760	58.6656	up	down	incorrect
RUSHB.US	Rush Enterprises Inc	20251211	60.37	61.53	60	60.7	49337	60.5239	up	up	correct
RVMD.US	Revolution Medicines Inc	20251211	78.3	79.6	77.54	78.51	2023900	78.51	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251211	0.7545	0.77	0.6524	0.6789	6759410	0.6789	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251211	0.0044	0.0071	0.003	0.0036	171871	0.0036	down	down	correct
RVSB.US	Riverview Bancorp Inc	20251211	5.26	5.41	5.225	5.37	69380	5.3487	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251211	9.26	9.3	9.18	9.25	443042	9.25	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251211	4.7	4.805	4.57	4.58	13575790	4.58	down	down	correct
RXST.US	RxSight Inc. Common Stock	20251211	12.56	13.22	12.53	13.09	1025413	13.09	up	up	correct
RXT.US	Rackspace Technology Inc	20251211	1.19	1.19	1.08	1.13	1492602	1.13	down	down	correct
RYAAY.US	Ryanair Holdings plc	20251211	68.18	70.44	67.975	70.27	1595191	69.8072	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20251211	113.73	122.2	111	117.62	3420338	117.62	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20251211	24.86	24.98	24.81	24.84	1243375	24.4874	down	up	incorrect
RZLT.US	Rezolute Inc	20251211	1.225	1.61	1.07	1.4	128726797	1.4	up	down	incorrect
SABR.US	Sabre Corporation	20251211	1.53	1.59	1.53	1.57	5115185	1.57	up	down	incorrect
SABS.US	SAB Biotherapeutics Inc	20251211	3.66	3.75	3.58	3.59	112752	3.59	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20251211	0.0251	0.0251	0.0215	0.0251	5210	0.0251
SAFT.US	Safety Insurance Group Inc	20251211	77.25	78.825	76.355	78.26	95834	77.3325	up	up	correct
SAIA.US	Saia Inc	20251211	347.79	358.5	340	343.66	628707	343.66	down	down	correct
SALM.US	Salem Media Group Inc	20251211	0.511	0.525	0.5064	0.5249	61714	0.5249	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20251211	15.4	15.51	15.3	15.48	39004	15.27	up	up	correct
SANA.US	Sana Biotechnology Inc	20251211	4.92	5.11	4.8515	5	4708808	5	up	up	correct
SANM.US	Sanmina Corporation	20251211	167.79	177	163.69	176.63	697482	176.63	up	up	correct
SANW.US	S&W Seed Company	20251211	0.0757	0.0757	0.061	0.061	4274	0.061	down	up	incorrect
SATS.US	EchoStar Corporation	20251211	106.1	109.53	103.28	104.39	8968800	104.39	down	down	correct
SAVA.US	Cassava Sciences Inc	20251211	3.23	3.32	3.14	3.15	652200	3.15	down	down	correct
SBAC.US	SBA Communications Corporation	20251211	190.73	194.045	189.09	192.83	693830	192.83	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20251211	32.61	33.17	32.6	32.85	621412	32.6584	up	up	correct
SBET.US	Sharplink Gaming Ltd	20251211	11.45	11.64	11.12	11.53	7510100	11.53	up	up	correct
SBFG.US	SB Financial Group Inc	20251211	22.82	23.77	22.82	23.56	17765	23.3868	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20251211	16.51	17.21	16.09	17	652826	17	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20251211	19.315	19.4	18.46	18.58	2296783	18.58	down	down	correct
SBNY.US	Signature Bank	20251211	1.12	1.12	1.01	1.08	158300	1.08	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20251211	19.06	19.2	18.725	18.79	2838348	18.5116	down	down	correct
SBSI.US	Southside Bancshares Inc	20251211	31.69	32.19	31.44	32.12	125000	31.7685	up	up	correct
SBUX.US	Starbucks Corporation	20251211	84.22	85	83.735	84.74	6893969	84.197	up	up	correct
SCHL.US	Scholastic Corporation	20251211	28.19	29.195	27.68	29.03	203525	28.8667	up	up	correct
SCKT.US	Socket Mobile Inc	20251211	1.19	1.23	1.14	1.14	27800	1.14	down	down	correct
SCOR.US	comScore Inc	20251211	6.5805	6.68	6.5805	6.66	3459	6.66	up	down	incorrect
SCPS.US	Scopus BioPharma Inc	20251211	0.0004	0.0004	0.0004	0.0004	1400	0.0004
SCSC.US	ScanSource Inc	20251211	42.37	42.93	42.02	42.75	180031	42.75	up	up	correct
SCVL.US	Shoe Carnival Inc	20251211	18.27	18.46	18.02	18.39	476411	18.2458	up	up	correct
SCYX.US	SCYNEXIS Inc	20251211	0.641	0.6588	0.634	0.6448	220485	0.6448	up	up	correct
SDGR.US	Schrödinger Inc	20251211	17.92	18.21	17.6406	18.13	697664	18.13	up	down	incorrect
SEAC.US	SeaChange International Inc	20251211	3.3	3.3	3.3	3.3	200	3.3
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251211	7.74	7.945	7.39	7.57	108200	7.57	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20251211	0.039	0.039	0.039	0.039	0	0.039
SEDG.US	SolarEdge Technologies Inc	20251211	31.44	32.3	30.3	32.02	2465339	32.02	up	up	correct
SEED.US	Origin Agritech Limited	20251211	1.53	1.7	1.5	1.5	76200	1.5	down	up	incorrect
SEER.US	Seer Inc	20251211	1.85	1.85	1.79	1.81	221027	1.81	down	up	incorrect
SEIC.US	SEI Investments Company	20251211	83.29	84.035	83.19	83.39	569038	82.8789	up	up	correct
SELF.US	Global Self Storage Inc	20251211	5.095	5.1	4.9652	5.03	81858	4.9567	down	down	correct
SENEA.US	Seneca Foods Corporation	20251211	111.16	113.13	110.5	111.15	90003	111.15	down	down	correct
SENEB.US	Seneca Foods Corporation	20251211	109.5	109.5	109.5	109.5	0	109.5
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251211	3.36	3.44	3.1924	3.4	48874	3.4	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20251211	44.55	44.625	44.4602	44.625	3615	44.4127	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20251211	75.78	76.74	75.2775	75.5	181933	75.1004	down	down	correct
SFIX.US	Stitch Fix Inc	20251211	5.39	5.675	5.39	5.62	2016312	5.62	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20251211	80.02	81.215	79.68	79.92	1774187	79.92	down	down	correct
SFNC.US	Simmons First National Corporation	20251211	19.63	19.94	19.53	19.57	926622	19.3577	down	down	correct
SFST.US	Southern First Bancshares Inc	20251211	54.66	56.095	54.66	55.04	172559	55.04	up	up	correct
SGA.US	Saga Communications Inc	20251211	11.83	11.94	11.71	11.83	3648	11.5979
SGBX.US	SG Blocks Inc	20251211	3.65	3.89	3.3	3.87	1344499	3.87	up	down	incorrect
SGC.US	Superior Group of Companies Inc	20251211	10.1	10.32	9.985	10.2	60640	10.063	up	down	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20251211	8.56	8.6325	8.25	8.28	154597	8.28	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251211	11.5	11.765	10.66	11.7	3556900	11.7	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20251211	0.48	0.48	0.458	0.4591	4191799	0.4591	down	down	correct
SGRP.US	SPAR Group Inc	20251211	0.842	0.8651	0.842	0.8601	79417	0.8601	up	up	correct
SGRY.US	Surgery Partners Inc	20251211	16.52	16.575	16.04	16.08	2455781	16.08	down	down	correct
SHBI.US	Shore Bancshares Inc	20251211	18.5	19.22	18.4	18.73	310181	18.6092	up	up	correct
SHC.US	Sotera Health Company	20251211	16.85	17.01	16.83	16.9	2041100	16.9	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20251211	11.46	11.63	11.4	11.63	299831	11.63	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251211	10.24	10.2626	9.94	10.09	286967	9.9512	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20251211	8.45	9.76	8.31	9.59	6685900	9.59	up	up	correct
SHO.US	PI	20251211	19.34	19.34	19.12	19.15	6921	18.7963	down	down	correct
SHOO.US	Steven Madden Ltd	20251211	44.02	44.96	43.97	44.44	1019543	44.226	up	up	correct
SIBN.US	SI	20251211	18.94	19.155	18.46	18.82	581475	18.82	down	down	correct
SIEB.US	Siebert Financial Corp	20251211	3.33	3.86	3.18	3.84	52429	3.84	up	up	correct
SIFY.US	Sify Technologies Limited	20251211	11.17	11.54	10.92	11.42	38500	11.42	up	up	correct
SIGA.US	SIGA Technologies Inc	20251211	6.3	6.545	6.25	6.52	462103	6.52	up	down	incorrect
SIGI.US	Selective Insurance Group Inc	20251211	79.35	81.61	79.24	81.2	542935	80.8021	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20251211	16.797	16.85	16.797	16.83	5300	16.5495	up	up	correct
SILC.US	Silicom Ltd	20251211	14.7	14.7201	14.53	14.565	3862	14.565	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20251211	93.87	94.655	91.445	93.26	267255	92.9049	down	up	incorrect
SINT.US	Sintx Technologies Inc	20251211	4	4.04	3.83	3.91	44800	3.91	down	up	incorrect
SIRI.US	Sirius XM Holdings Inc	20251211	22.32	22.54	22.04	22.08	2103100	21.8006	down	down	correct
SISI.US	Shineco Inc	20251211	0.2	0.2	0.2	0.2	200	0.2
SITM.US	SiTime Corporation	20251211	372.41	387.52	368.28	385.61	517600	385.61	up	up	correct
SJ.US	Scienjoy Holding Corporation	20251211	0.57	0.6	0.5522	0.59	19466	0.59	up	up	correct
SKIN.US	The Beauty Health Company	20251211	1.44	1.565	1.44	1.46	962414	1.46	up	up	correct
SKYT.US	SkyWater Technology Inc	20251211	19.1	20.88	18.71	20.22	1901251	20.22	up	up	correct
SKYW.US	SkyWest Inc	20251211	107	108.495	105.8101	107.44	241467	107.44	up	up	correct
SLAB.US	Silicon Laboratories Inc	20251211	146.52	146.52	141.985	142.97	272428	142.97	down	up	incorrect
SLDB.US	Solid Biosciences Inc	20251211	5.88	5.97	5.74	5.87	683090	5.87	down	down	correct
SLGL.US	Sol	20251211	44	44	39.05	42.3	10200	42.3	down	down	correct
SLGN.US	Silgan Holdings Inc	20251211	39	39.26	38.77	39.2	1088100	39.2	up	up	correct
SLM.US	SLM Corporation	20251211	27.32	27.94	27.06	27.37	4578100	27.1888	up	up	correct
SLMBP.US	SLM Corporation	20251211	74.583	75.56	74.475	75.15	15026	73.7238	up	up	correct
SLN.US	Silence Therapeutics plc	20251211	6.23	6.6	6.2	6.44	145789	6.44	up	up	correct
SLNG.US	Stabilis Solutions Inc	20251211	5.07	5.12	4.92	4.92	1900	4.92	down	down	correct
SLNH.US	Soluna Holdings Inc	20251211	1.9	2.142	1.78	2.11	5991378	2.11	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251211	9.5	9.9	9.092	9.38	27800	9.38	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20251211	53.325	55.4676	48.6	49.49	2581061	49.49	down	down	correct
SLP.US	Simulations Plus Inc	20251211	19.86	20.06	19.5	19.51	236200	19.51	down	down	correct
SLRC.US	SLR Investment Corp	20251211	16.18	16.21	16	16	287734	15.59	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251211	0.842	0.842	0.7811	0.8098	401945	0.8098	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20251211	1.95	2.09	1.93	2.01	5867382	2.01	up	down	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251211	25.37	25.47	25.35	25.396	4100	25.3627	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20251211	60.85	61.68	60.73	61.5	41292	61.2625	up	up	correct
SMBK.US	SmartFinancial Inc	20251211	38.68	39.86	38.59	39.75	121763	39.6735	up	up	correct
SMCI.US	Super Micro Computer Inc	20251211	34.15	34.16	32.905	34.02	23178869	34.02	down	down	correct
SMID.US	Smith	20251211	34.98	35.07	33.71	34.84	11972	34.84	down	down	correct
SMIT.US	Schmitt Industries Inc	20251211	0.015	0.015	0.015	0.015	0	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251211	19.68	19.68	18.7	19.22	430600	19.22	down	down	correct
SMMT.US	Summit Therapeutics Inc	20251211	17.85	18.22	17.755	17.99	1648700	17.99	up	up	correct
SMPL.US	The Simply Good Foods Company	20251211	18.67	19	18.56	18.67	1984000	18.67
SMSI.US	Smith Micro Software Inc	20251211	0.5935	0.627	0.57	0.611	115920	0.611	up	up	correct
SMTC.US	Semtech Corporation	20251211	79.7	80.2	77.05	79.77	1524492	79.77	up	up	correct
SMTI.US	Sanara MedTech Inc	20251211	24.54	24.55	23.71	24.1	26600	24.1	down	down	correct
SNAX.US	Stryve Foods Inc	20251211	0.001	0.035	0.001	0.035	15600	0.035	up	up	correct
SNBR.US	Sleep Number Corporation	20251211	8.45	8.61	7.99	8.2	812687	8.2	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20251211	8.54	8.6	8.51	8.57	134400	8.57	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251211	14.93	15.13	14.68	14.87	740800	14.87	down	up	incorrect
SND.US	Smart Sand Inc	20251211	3.92	3.96	3.71	3.93	353111	3.93	up	down	incorrect
SNDL.US	Sundial Growers Inc	20251211	1.7	1.78	1.69	1.77	2872300	1.77	up	down	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20251211	20.7	21.22	20.25	20.41	1890357	20.41	down	up	incorrect
SNES.US	SenesTech Inc	20251211	2.9	2.93	2.77	2.77	9688	2.77	down	up	incorrect
SNEX.US	StoneX Group Inc	20251211	96.66	100.48	96.54	100.33	405852	100.33	up	up	correct
SNFCA.US	Security National Financial Corporation	20251211	8.84	9.13	8.675	8.97	58790	8.97	up	up	correct
SNGX.US	Soligenix Inc	20251211	1.6	1.67	1.6	1.63	364600	1.63	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251211	3.68	3.95	3.53	3.71	19100	3.71	up	up	correct
SNPS.US	Synopsys Inc	20251211	476.615	482.23	455.61	477.26	4607672	477.26	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20251211	35.5	35.66	32.33	35.49	55700	35.49	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20251211	8.06	9.23	7.58	9	41768	9	up	up	correct
SNT.US	Senstar Technologies Ltd.	20251211	3.36	3.49	3.22	3.28	49453	3.28	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251211	2.364	2.5	2.36	2.471	5600	2.471	up	up	correct
SNY.US	Sanofi	20251211	48.62	49.24	48.62	48.86	3180200	48.86	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251211	26.84	27.28	26.555	27.07	42165600	27.07	up	up	correct
SOHO.US	Sotherly Hotels Inc	20251211	2.185	2.19	2.18	2.19	21208	2.19	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20251211	16.805	16.832	16.75	16.79	7400	16.79	down	down	correct
SOHON.US	Sotherly Hotels Inc	20251211	15.34	15.34	15.34	15.34	800	15.34
SOHOO.US	Sotherly Hotels Inc	20251211	17.17	17.17	17.15	17.16	1700	17.16	down	down	correct
SOHU.US	Sohu.com Limited	20251211	15.03	15.385	15.03	15.26	35367	15.26	up	down	incorrect
SONM.US	Sonim Technologies Inc	20251211	6.16	6.207	5.83	6.07	18600	6.07	down	down	correct
SONO.US	Sonos Inc	20251211	19.05	19.21	18.36	18.48	2115496	18.48	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20251211	1.3	1.37	1.25	1.32	395200	1.32	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251211	4.63	4.8295	4.53	4.8	53158	4.8	up	up	correct
SOTK.US	Sono	20251211	3.5201	3.835	3.5201	3.72	8215	3.72	up	up	correct
SPCB.US	SuperCom Ltd	20251211	9.14	9.67	9.08	9.67	51514	9.67	up	up	correct
SPFI.US	South Plains Financial Inc	20251211	40.3	40.55	40.065	40.35	58300	40.1853	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20251211	43.45	43.47	43.43	43.45	432555	43.45
SPOK.US	Spok Holdings Inc	20251211	13.07	13.2	12.98	13.13	153165	13.13	up	up	correct
SPRB.US	Spruce Biosciences Inc	20251211	85.211	91.18	80.47	88.41	71486	88.41	up	up	correct
SPRO.US	Spero Therapeutics Inc	20251211	2.33	2.3599	2.31	2.35	186053	2.35	up	up	correct
SPSC.US	SPS Commerce Inc	20251211	85.29	87.7	84.97	85.96	613202	85.96	up	up	correct
SPT.US	Sprout Social Inc	20251211	11.22	11.43	11	11.1	923452	11.1	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251211	1.62	1.65	1.58	1.58	659445	1.58	down	down	correct
SPWR.US	SunPower Corporation	20251211	1.67	1.695	1.61	1.68	803831	1.68	up	up	correct
SQFT.US	Presidio Property Trust Inc	20251211	4.49	4.49	4.1211	4.26	11862	4.26	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251211	15.85	15.98	15.75	15.75	4500	15.5461	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251211	22.9	23.633	22.8	23.14	2155600	23.14	up	up	correct
SRAX.US	SRAX Inc	20251211	0.02	0.02	0.02	0.02	0	0.02
SRCE.US	1st Source Corporation	20251211	66.1	67	65.645	65.83	133978	65.4454	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20251211	0.004	0.0049	0.0035	0.0042	538168	0.0042	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20251211	21.075	21.9595	20.76	21.75	4775544	21.75	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251211	56.04	56.04	56.04	56.04	0	54.5554
SRRK.US	Scholar Rock Holding Corporation	20251211	45.09	47.74	45.09	46.83	1812348	46.83	up	up	correct
SRTS.US	Sensus Healthcare Inc	20251211	4.01	4.03	3.78	3.89	44845	3.89	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20251211	24.19	24.54	23.17	23.81	136803	23.81	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20251211	0.015	0.0251	0.0149	0.023	116692	0.023	up	up	correct
SSB.US	South State Corporation	20251211	95.02	96.73	94.7	95.15	1052000	94.6142	up	down	incorrect
SSBI.US	Summit State Bank	20251211	11.35	11.9392	11.28	11.46	35163	11.46	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20251211	1.4	1.52	1.37	1.47	200700	1.47	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20251211	85.96	87.2	85.79	87.07	1557900	86.7578	up	down	incorrect
SSP.US	The E.W. Scripps Company	20251211	4.76	4.93	4.685	4.9	702753	4.9	up	down	incorrect
SSRM.US	SSR Mining Inc	20251211	21.44	22.8058	21.3	22.4	2662815	22.4	up	up	correct
SSSS.US	SuRo Capital Corp	20251211	9.53	9.595	9.36	9.57	125148	9.57	up	up	correct
SSTI.US	ShotSpotter Inc	20251211	7.74	7.855	7.62	7.81	183115	7.81	up	up	correct
SSYS.US	Stratasys Ltd	20251211	9.29	9.52	9.245	9.44	1009752	9.44	up	up	correct
STAA.US	STAAR Surgical Company	20251211	25.27	25.345	24.38	24.68	1826265	24.68	down	down	correct
STAB.US	Statera Biopharma Inc	20251211	0.0001	0.0001	0.0001	0.0001	10950	0.0001
STBA.US	S&T Bancorp Inc	20251211	41.92	42.515	41.92	42.12	161116	41.7746	up	down	incorrect
STEP.US	StepStone Group Inc	20251211	66.23	67.07	65.54	65.67	632300	65.2786	down	down	correct
STGW.US	MDC Partners Inc	20251211	5.83	5.995	5.79	5.95	2189635	5.95	up	down	incorrect
STIM.US	Neuronetics Inc	20251211	1.33	1.39	1.32	1.37	551474	1.37	up	down	incorrect
STKL.US	SunOpta Inc	20251211	3.96	3.98	3.835	3.85	1039342	3.85	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20251211	1.92	1.92	1.86	1.9	17337	1.9	down	down	correct
STLD.US	Steel Dynamics Inc	20251211	171.225	173.86	170.83	173.01	1058167	172.5042	up	up	correct
STNE.US	StoneCo Ltd	20251211	14.87	15.35	14.87	15.23	4784524	15.23	up	up	correct
STOK.US	Stoke Therapeutics Inc	20251211	33.846	35.4	32.93	33.09	1061600	33.09	down	down	correct
STRA.US	Strategic Education Inc	20251211	79.41	81.15	79.079	80.96	175441	80.96	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251211	99	99.4	98.97	99.07	608000	96.3619	up	up	correct
STRL.US	Sterling Construction Company Inc	20251211	329.68	343.8	321.69	340.51	527091	340.51	up	up	correct
STRO.US	Sutro Biopharma Inc	20251211	8.92	9.82	8.79	9.81	86172	9.81	up	up	correct
STRR.US	Star Equity Holdings Inc	20251211	10.83	10.83	10.48	10.49	12300	10.49	down	down	correct
STRRP.US	Star Equity Holdings Inc	20251211	9.52	9.55	9.39	9.39	2300	9.1621	down	down	correct
STRS.US	Stratus Properties Inc	20251211	22.4566	23.7	22.4566	23.5	13442	23.5	up	up	correct
STRT.US	Strattec Security Corporation	20251211	78.65	81.88	78.31	81.48	44720	81.48	up	up	correct
STTK.US	Shattuck Labs Inc	20251211	3.2	3.28	3.13	3.23	870200	3.23	up	up	correct
STX.US	Seagate Technology Holdings plc	20251211	294.295	308.93	288.625	307.845	3176286	307.0395	up	up	correct
SUNS.US	SLR Senior Investment Corp	20251211	10.13	10.375	10.13	10.22	72400	9.9068	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251211	46.42	47.34	45.8817	46.51	451801	46.51	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20251211	1.55	1.59	1.4	1.47	142300	1.47	down	down	correct
SVA.US	Sinovac Biotech Ltd	20251211	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251211	1.89	1.96	1.88	1.89	641364	1.8807
SVRA.US	Savara Inc	20251211	6.69	7	6.65	6.94	2971123	6.94	up	down	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20251211	0.04	0.05	0.04	0.05	400	0.05	up	down	incorrect
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251211	2.04	2.14	2.01	2.09	71352	2.09	up	down	incorrect
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251211	0.089	0.089	0.0717	0.08	4725	0.08	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20251211	11.15	11.16	10.91	11	763000	10.8648	down	down	correct
SWIM.US	Latham Group Inc	20251211	6.82	7.32	6.76	6.89	793234	6.89	up	up	correct
SWKH.US	SWK Holdings Corporation	20251211	17.22	17.38	17.22	17.34	6600	17.34	up	up	correct
SWKS.US	Skyworks Solutions Inc	20251211	68.32	68.52	67.09	68.25	2158328	67.4394	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251211	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251211	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251211	1.37	1.3804	1.35	1.36	62	204	down	down	correct
SY.US	So	20251211	3.26	3.26	3.09	3.11	355998	3.11	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20251211	69.36	70.84	68.8	68.99	146631	68.6708	down	down	correct
SYBX.US	Synlogic Inc	20251211	1.14	1.2016	1.1	1.1	35163	1.1	down	up	incorrect
SYNA.US	Synaptics Incorporated	20251211	80.6	81.39	79.44	80.53	691501	80.53	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20251211	2.29	2.33	2.1701	2.23	32311	2.23	down	up	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20251211	0.0005	0.0008	0.0005	0.0005	5044	0.0005
SZZLU.US	Sizzle Acquisition Corp. Unit	20251211	10.27	10.27	10.27	10.27	0	10.27
TACO.US	Del Taco Restaurants Inc	20251211	10.14	10.14	10.13	10.13	85600	10.13	down	down	correct
TACT.US	TransAct Technologies Incorporated	20251211	4.48	4.48	4.23	4.34	45535	4.34	down	down	correct
TAIT.US	Taitron Components Incorporated	20251211	1.1	1.16	1.09	1.15	17133	1.1218	up	up	correct
TAKMX.US	TAKMX	20251211	8.35	8.35	8.35	8.35	0	8.1888
TALK.US	Talkspace Inc	20251211	3.26	3.39	3.253	3.37	1121756	3.37	up	up	correct
TALKW.US	Talkspace Inc	20251211	0.0388	0.0598	0.0382	0.0457	43040	0.0457	up	up	correct
TANH.US	Tantech Holdings Ltd	20251211	1.045	1.0599	1	1.03	22435	1.03	down	down	correct
TAOP.US	Taoping Inc	20251211	2.29	2.37	2.25	2.25	36600	2.25	down	down	correct
TARA.US	Protara Therapeutics Inc	20251211	5.7	6.37	5.7	6.01	1663042	6.01	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20251211	81.6	82.69	80.75	81.7	388200	81.7	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20251211	12.32	12.565	12.26	12.51	252661	12.51	up	up	correct
TATT.US	TAT Technologies Ltd	20251211	38.8	40	38.13	39.68	132100	39.68	up	down	incorrect
TAYD.US	Taylor Devices Inc	20251211	50.6	51.51	50.6	51.38	4500	51.38	up	down	incorrect
TBBK.US	The Bancorp Inc	20251211	69.04	70.945	69.04	69.34	504311	69.34	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251211	4.06	4.115	4.02	4.03	1765199	4.03	down	up	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20251211	0.0807	0.0807	0.0806	0.0807	15910	0.0807
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251211	19.78	19.955	19.78	19.83	71100	19.6336	up	down	incorrect
TBLT.US	ToughBuilt Industries Inc	20251211	0.05	0.05	0.011	0.011	2445	0.011	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20251211	17.72	17.92	17.26	17.68	807789	17.68	down	down	correct
TC.US	TuanChe ADR	20251211	15.5	16.8	15.5	16.29	13800	16.29	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20251211	96.57	98.07	96.375	97.01	321145	97.01	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20251211	20.57	20.74	20.555	20.7	23200	20.3677	up	up	correct
TCBK.US	TriCo Bancshares	20251211	49.87	50.275	49.3755	49.87	162061	49.4978
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251211	16.565	16.565	16.565	16.565	209	16.565
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251211	40	40.34	39.36	39.94	102535	39.94	down	down	correct
TCCO.US	Technical Communications Corporation	20251211	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20251211	28.74	28.92	28.09	28.23	429760	28.23	down	down	correct
TCOM.US	Trip.com Group Limited	20251211	70.08	70.47	69.86	70.13	1780306	70.13	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20251211	6.19	6.23	6.05	6.05	731501	5.7923	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20251211	1.04	1.09	1.0104	1.07	263846	1.07	up	up	correct
TCX.US	Tucows Inc	20251211	21.52	21.68	21.13	21.38	16859	21.38	down	down	correct
TDAC.US	Trident Acquisitions Corp	20251211	10.46	10.465	10.46	10.46	10200	10.46
TDACU.US	Trident Acquisitions Corp	20251211	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251211	19.98	20.29	19.9	20.28	107007	19.9016	up	up	correct
TDUP.US	ThredUp Inc	20251211	8.44	8.63	8.28	8.36	1633506	8.36	down	down	correct
TEAM.US	Atlassian Corporation Plc	20251211	162.43	164.84	160.97	163.265	1510896	163.265	up	up	correct
TECH.US	Bio	20251211	60.36	61.155	59.24	60.26	1479806	60.179	down	down	correct
TECTP.US	Tectonic Financial Inc	20251211	11.04	11.04	11.04	11.04	0	10.7417
TELA.US	TELA Bio Inc	20251211	1.19	1.2	1.125	1.13	107313	1.13	down	down	correct
TENB.US	Tenable Holdings Inc	20251211	26.86	27.24	26.6	26.65	1107671	26.65	down	down	correct
TENX.US	Tenax Therapeutics Inc	20251211	9.94	10.1	9.6	9.85	90897	9.85	down	down	correct
TER.US	Teradyne Inc	20251211	201.14	204.03	195.98	203.97	2507100	203.8847	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20251211	45.15	48	45	47.09	5755253	47.09	up	up	correct
TFC.US	PR	20251211	19.04	19.23	19.01	19.22	139000	18.9269	up	up	correct
TFSL.US	TFS Financial Corporation	20251211	13.88	14.0765	13.75	13.75	639077	13.75	down	up	incorrect
TGLS.US	Tecnoglass Inc	20251211	53.54	54.73	52.39	53.49	572700	53.3344	down	down	correct
TGTX.US	TG Therapeutics Inc	20251211	30.77	32	30.41	32	1734305	32	up	up	correct
TH.US	Target Hospitality Corp	20251211	8.68	8.95	8.68	8.75	387556	8.75	up	up	correct
THFF.US	First Financial Corporation	20251211	64.01	65	63.91	64.18	60722	63.5852	up	up	correct
THRM.US	Gentherm Incorporated	20251211	38.06	38.06	37.35	37.76	137082	37.76	down	down	correct
THRY.US	Thryv Holdings Inc	20251211	6.16	6.255	5.94	6.1	901213	6.1	down	down	correct
TIGO.US	Millicom International Cellular S.A	20251211	50.12	51.89	49.865	51.22	538000	50.4693	up	up	correct
TIGR.US	UP Fintech Holding Limited	20251211	9.08	9.615	9	9.38	5702029	9.38	up	up	correct
TIL.US	Instil Bio Inc	20251211	11.2	11.38	10.9405	10.96	54810	10.96	down	down	correct
TILE.US	Interface Inc	20251211	28.03	28.7	28.01	28.64	243153	28.64	up	down	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20251211	24.24	24.24	24.24	24.24	0	24.24
TIPRX.US	Totl In Rl Est A	20251211	24.76	24.76	24.76	24.76	0	24.76
TIPT.US	Tiptree Inc	20251211	18.07	18.42	17.955	17.98	176634	17.98	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251211	25.12	25.12	25.12	25.12	0	25.12
TIRX.US	Tian Ruixiang Holdings Ltd	20251211	0.7492	0.7499	0.67	0.6702	15316	0.6702	down	down	correct
TITN.US	Titan Machinery Inc	20251211	16.35	16.58	16.205	16.31	227462	16.31	down	up	incorrect
TIVC.US	Tivic Health Systems Inc. Common Stock	20251211	2.33	2.7	2.32	2.66	312900	2.66	up	down	incorrect
TKNO.US	Alpha Teknova Inc. Common Stock	20251211	4.84	4.93	4.73	4.89	111508	4.89	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20251211	2.725	2.75	2.71	2.71	4024	1.5649	down	up	incorrect
TLIS.US	Talis Biomedical Corporation	20251211	1.6	1.6	1.6	1.6	0	1.6
TLRY.US	Tilray Inc	20251211	8.12	8.59	8.08	8.43	6525815	8.43	up	up	correct
TLS.US	Telos Corporation	20251211	6.05	6.375	5.97	6.35	2611729	6.35	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20251211	1.76	1.82	1.7	1.72	145800	1.72	down	down	correct
TMC.US	TMC the metals company Inc	20251211	6.827	7.71	6.77	7.37	8252978	7.37	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20251211	2.88	2.95	2.85	2.91	543831	2.91	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251211	1.36	1.75	1.36	1.6	221000	1.6	up	up	correct
TMDX.US	TransMedics Group Inc	20251211	131.38	132	126.55	127.62	706100	127.62	down	down	correct
TMUS.US	T	20251211	196.65	197.75	194.65	195.33	4627700	194.3953	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20251211	20.78	21.81	20.42	20.97	1882943	20.97	up	up	correct
TNGX.US	Bctg Acquisition Corp	20251211	9.17	9.4	8.89	9.1	1709327	9.1	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251211	19.74	19.82	19.14	19.63	292000	19.63	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251211	1.4	1.42	1.36	1.36	3029047	1.36	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20251211	3.5	3.77	3.46	3.76	2065838	3.76	up	up	correct
TOIIW.US	The Oncology Institute Inc	20251211	0.16	0.16	0.0701	0.15	31899	0.15	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251211	0.8	0.8	0.77	0.771	48749	0.771	down	down	correct
TOPS.US	Top Ships Inc	20251211	5.81	6	5.79	5.94	26800	5.94	up	down	incorrect
TOUR.US	Tuniu Corporation	20251211	0.74	0.74	0.69	0.7055	450389	0.7055	down	up	incorrect
TOWN.US	TowneBank	20251211	35.3	35.68	35.14	35.39	347995	35.1091	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20251211	3.1	3.2295	3.1	3.16	36328	3.16	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251211	10.6	11.045	10.52	10.81	211888	10.81	up	up	correct
TREE.US	LendingTree Inc	20251211	56.13	57.25	55.4	55.94	189990	55.94	down	down	correct
TRIB.US	Trinity Biotech plc	20251211	1.12	1.15	1.04	1.07	111600	1.07	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20251211	20.36	20.494	20.36	20.484	2300	20.484	up	up	correct
TRIN.US	Trinity Capital Inc	20251211	15.31	15.35	15.1	15.12	806053	14.2966	down	down	correct
TRIP.US	TripAdvisor Inc	20251211	15.43	15.73	15.38	15.39	1937414	15.39	down	down	correct
TRMB.US	Trimble Inc	20251211	81.94	83.37	81.41	83.34	961615	83.34	up	up	correct
TRMD.US	TORM plc	20251211	20.77	20.91	20.6	20.76	389063	20.76	down	down	correct
TRMK.US	Trustmark Corporation	20251211	40.51	41.22	40.51	40.9	231908	40.6702	up	up	correct
TRNS.US	Transcat Inc	20251211	53.24	58.31	53.2	57.89	179578	57.89	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251211	1.78	1.79	1.68	1.71	634300	1.71	down	down	correct
TROO.US	TROOPS Inc	20251211	1.61	1.75	1.59	1.67	91800	1.67	up	up	correct
TROW.US	T. Rowe Price Group Inc	20251211	102.89	105.72	102.89	104.96	1990097	103.6893	up	up	correct
TRS.US	TriMas Corporation	20251211	34.02	34.4	33.76	34.12	544000	34.0841	up	up	correct
TRST.US	TrustCo Bank Corp NY	20251211	44.67	45.27	44.54	44.85	101492	44.4632	up	up	correct
TRTN.US	PE	20251211	19.39	19.4784	19.3601	19.42	5147	19.42	up	up	correct
TRUE.US	TrueCar Inc	20251211	2.17	2.2	2.15	2.15	430367	2.15	down	down	correct
TRUP.US	Trupanion Inc	20251211	37.04	37.95	36.25	36.5	342565	36.5	down	down	correct
TRVG.US	trivago N.V	20251211	2.88	3	2.88	2.96	26351	2.96	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20251211	13.995	14.16	13.1001	13.17	2707393	13.17	down	down	correct
TRVN.US	Trevena Inc	20251211	0.012	0.012	0.012	0.012	300	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251211	33.6	36.77	32.6479	35.01	198920	35.01	up	up	correct
TSBK.US	Timberland Bancorp Inc	20251211	37.085	37.75	36.92	37.35	20454	37.0746	up	up	correct
TSCO.US	Tractor Supply Company	20251211	52.76	53.73	51.55	51.81	5803600	51.5793	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20251211	124.42	129.58	123.34	128.94	1543212	128.94	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20251211	5.57	5.805	5.462	5.76	4597900	5.76	up	up	correct
TSIFX.US	TSIFX	20251211	2.73	2.73	2.73	2.73	0	2.73
TSLA.US	Tesla Inc	20251211	448.95	449.27	440.33	446.89	55979500	446.89	down	down	correct
TTD.US	The Trade Desk Inc	20251211	38.415	38.4872	36.78	37.02	21472801	37.02	down	up	incorrect
TTEC.US	TTEC Holdings Inc	20251211	3.84	3.9	3.78	3.88	246577	3.88	up	up	correct
TTEK.US	Tetra Tech Inc	20251211	34.07	34.77	33.86	34.75	2053200	34.6941	up	up	correct
TTGT.US	TechTarget Inc	20251211	5.27	5.86	5.27	5.82	509700	5.82	up	up	correct
TTMI.US	TTM Technologies Inc	20251211	77.7	80.58	74.88	80.24	2099924	80.24	up	down	incorrect
TTOO.US	T2 Biosystems Inc	20251211	0.013	0.013	0.011	0.012	900	0.012	down	up	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251211	6.47	6.48	6.435	6.44	342854	6.44	down	down	correct
TTWO.US	Take	20251211	244.01	246.74	242.06	242.41	1478445	242.41	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20251211	1.94	1.995	1.83	1.86	1073159	1.86	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20251211	10.81	10.81	10.81	10.81	0	10.81
TVACW.US	Thayer Ventures Acquisition Corporation	20251211	0.9021	0.9104	0.9021	0.9104	100650	0.9104	up	up	correct
TVTX.US	Travere Therapeutics Inc	20251211	34.42	35.97	33.9	35.01	1508900	35.01	up	up	correct
TW.US	Tradeweb Markets Inc	20251211	106.45	108.88	106.45	108.01	841100	107.8873	up	up	correct
TWIN.US	Twin Disc Incorporated	20251211	15.85	16.09	15.84	15.98	17298	15.9446	up	up	correct
TWST.US	Twist Bioscience Corporation	20251211	32.52	33.31	31.65	32.12	931482	32.12	down	down	correct
TXG.US	10x Genomics Inc	20251211	16.98	17.31	16.095	16.54	2433600	16.54	down	down	correct
TXMD.US	TherapeuticsMD Inc	20251211	1.85	1.93	1.81	1.84	78100	1.84	down	down	correct
TXN.US	Texas Instruments Incorporated	20251211	180.28	182.02	179.18	181.67	4838000	180.4919	up	down	incorrect
TXRH.US	Texas Roadhouse Inc	20251211	166.21	169.12	166.21	167.36	591112	167.36	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20251211	22.46	24.05	22.05	22.81	587985	22.81	up	up	correct
TZOO.US	Travelzoo	20251211	7	7.15	6.945	7.06	72442	7.06	up	up	correct
UAL.US	United Airlines Holdings Inc	20251211	107.85	109.2	106.52	108.39	4703200	108.39	up	up	correct
UBCP.US	United Bancorp Inc	20251211	13.33	13.68	13.21	13.41	13582	13.41	up	up	correct
UBFO.US	United Security Bancshares	20251211	10.01	10.41	9.96	10.35	66081	10.2285	up	up	correct
UBOH.US	United Bancshares Inc	20251211	33.95	34.2	33.95	34.2	9766	34.2	up	up	correct
UBSI.US	United Bankshares Inc	20251211	39.28	39.9	39.28	39.53	697345	39.15	up	up	correct
UCL.US	uCloudlink Group Inc	20251211	1.89	1.89	1.89	1.89	434	1.89
UCTT.US	Ultra Clean Holdings Inc	20251211	27.75	28.34	27.45	28.08	531631	28.08	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20251211	5.43	5.63	5.42	5.6	1967095	5.6	up	down	incorrect
UEIC.US	Universal Electronics Inc	20251211	3.36	3.36	3.25	3.31	33160	3.31	down	up	incorrect
UFCS.US	United Fire Group Inc	20251211	35.69	36.73	35.69	36.5	112593	36.3081	up	up	correct
UFPI.US	UFP Industries Inc	20251211	91.78	93.09	91.43	92.47	407200	92.1465	up	up	correct
UFPT.US	UFP Technologies Inc	20251211	215.57	219.47	211.81	214.87	154783	214.87	down	down	correct
UG.US	United	20251211	5.98	6.07	5.91	6	12245	5.7902	up	up	correct
UGRO.US	urban	20251211	0.238	0.255	0.227	0.239	110352	5.975	up	up	correct
UHAL.US	AMERCO	20251211	54.24	55.43	54.12	54.56	172800	54.56	up	up	correct
UK.US	Ucommune International Ltd	20251211	0.95	0.987	0.95	0.987	10810	0.987	up	up	correct
ULBI.US	Ultralife Corporation	20251211	5.626	5.84	5.5	5.77	35069	5.77	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20251211	5.79	5.95	5.522	5.79	5168191	5.79
ULH.US	Universal Logistics Holdings Inc	20251211	17.22	17.703	16.9967	17.4	48381	17.4	up	up	correct
ULTA.US	Ulta Beauty Inc	20251211	602.1	606.99	586.26	593.41	699800	593.41	down	down	correct
UMBF.US	UMB Financial Corporation	20251211	118.35	120.44	118.35	119.88	525760	119.88	up	up	correct
UNB.US	Union Bankshares Inc	20251211	23.29	23.53	23	23.13	9300	22.7967	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20251211	6.59	6.625	6.32	6.41	302700	6.41	down	down	correct
UNIT.US	Uniti Group Inc	20251211	6.78	7.29	6.78	7.24	4772502	7.24	up	up	correct
UNTY.US	Unity Bancorp Inc	20251211	54.5	56	54.5	55.2	42306	55.0306	up	down	incorrect
UONE.US	Urban One Inc	20251211	1.26	1.28	1.23	1.25	3970	12.5	down	up	incorrect
UONEK.US	Urban One Inc	20251211	0.9175	0.92	0.83	0.9199	1658	9.199	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20251211	4.25	4.25	3.95	4.17	17683	4.17	down	down	correct
UPLD.US	Upland Software Inc	20251211	1.66	1.71	1.58	1.64	200026	1.64	down	down	correct
UPST.US	Upstart Holdings Inc	20251211	48.43	49.3	47.66	49.13	3455200	49.13	up	up	correct
UPWK.US	Upwork Inc	20251211	20.74	22	20.665	21.92	3490737	21.92	up	up	correct
URBN.US	Urban Outfitters Inc	20251211	79.67	81.83	79.04	81.64	2163500	81.64	up	up	correct
URGN.US	UroGen Pharma Ltd	20251211	22.35	22.62	21.74	22.36	982427	22.36	up	up	correct
UROY.US	Uranium Royalty Corp	20251211	3.64	3.87	3.6	3.87	1507704	3.87	up	up	correct
USAU.US	U.S. Gold Corp	20251211	16.51	17.07	16.21	16.93	288900	16.93	up	up	correct
USCB.US	US Century Bank	20251211	18.57	19.11	18.49	18.68	70861	18.5617	up	up	correct
USEG.US	U.S. Energy Corp	20251211	1.02	1.02	0.99	0.9901	107980	0.9901	down	down	correct
USIO.US	Usio Inc	20251211	1.49	1.5	1.46	1.46	22964	1.46	down	down	correct
USLM.US	United States Lime & Minerals Inc	20251211	127.21	131.47	127.21	130.27	75500	130.1973	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20251211	21.68	21.68	21.68	21.68	0	21.1205
USQSX.US	USQ Core Real Estate Fund	20251211	21.81	21.81	21.81	21.81	0	21.81
UTHR.US	United Therapeutics Corporation	20251211	482.98	488.99	482	488.51	334299	488.51	up	down	incorrect
UTMD.US	Utah Medical Products Inc	20251211	56.04	57.725	56.04	57.7	19421	57.3889	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251211	0.001	0.001	0.001	0.001	0	0.001
UTSI.US	UTStarcom Holdings Corp	20251211	2.31	2.31	2.27	2.27	4600	2.27	down	up	incorrect
UVSP.US	Univest Financial Corporation	20251211	34.95	35.645	34.82	35.47	202368	35.2463	up	down	incorrect
UXIN.US	Uxin Limited	20251211	2.9	2.9378	2.6	2.77	135649	2.77	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20251211	40.1	40.99	39.57	40.35	13183	39.992	up	up	correct
VALN.US	Valneva SE	20251211	9.06	9.1	8.9408	8.95	13228	8.95	down	down	correct
VALU.US	Value Line Inc	20251211	38.6	38.77	37.95	38.65	3612	38.3215	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251211	0.0003	0.04	0.0003	0.0003	273395	0.0003
VBNK.US	VersaBank Common Shares	20251211	13.04	14.69	13.04	14.3	225708	14.2825	up	up	correct
VC.US	Visteon Corporation	20251211	103.97	104.77	103.3	104.15	283300	103.7418	up	up	correct
VCEL.US	Vericel Corporation	20251211	37.76	37.98	37.04	37.39	424192	37.39	down	down	correct
VCNX.US	Vaccinex Inc	20251211	0.7	0.7	0.5	0.5	500	0.5	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20251211	28.68	28.68	28.68	28.68	0	28.0424
VCTR.US	Victory Capital Holdings Inc	20251211	63.6	64.5	63.015	63.655	447464	63.655	up	up	correct
VCYT.US	Veracyte Inc	20251211	43.35	44.015	41.93	42.22	734700	42.22	down	down	correct
VECO.US	Veeco Instruments Inc	20251211	31.93	33.41	31.73	32.28	1130607	32.28	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251211	2.14	2.19	1.83	1.87	192300	1.87	down	down	correct
VELO.US	Velocity Acquisition Corp	20251211	8.48	13.52	8.48	13.38	4673700	13.38	up	up	correct
VEON.US	VEON Ltd	20251211	50.8	51.42	50.12	50.92	49600	50.92	up	up	correct
VERA.US	Vera Therapeutics Inc	20251211	44.265	47.29	44.265	46.02	1118710	46.02	up	up	correct
VERB.US	Verb Technology Company Inc	20251211	3.13	3.13	2.76	2.91	826518	2.91	down	down	correct
VERI.US	Veritone Inc	20251211	5.8	6.1	5.72	6.05	3104979	6.05	up	up	correct
VERO.US	Venus Concept Inc	20251211	1.85	1.88	1.82	1.84	29400	1.84	down	down	correct
VERU.US	Veru Inc	20251211	2.54	2.56	2.47	2.56	77286	2.56	up	up	correct
VERX.US	Vertex Inc	20251211	19.78	20.37	19.735	19.9	1558800	19.9	up	up	correct
VFF.US	Village Farms International Inc	20251211	3.5	3.5236	3.41	3.47	1118400	3.47	down	up	incorrect
VFLEX.US	VFLEX	20251211	27.5	27.5	27.5	27.5	0	27.1805
VG.US	Vonage Holdings Corp	20251211	6	6.25	5.87	6.24	14581500	6.2228	up	down	incorrect
VIA.US	Via Renewables Inc	20251211	32.29	33.36	31.82	32.3	377700	32.3	up	down	incorrect
VIASP.US	Via Renewables Inc	20251211	25.555	25.555	25.555	25.555	300	24.892
VIAV.US	Viavi Solutions Inc	20251211	19.01	19.755	18.83	19.57	5237799	19.57	up	up	correct
VICR.US	Vicor Corporation	20251211	99.47	102.19	96.55	100.97	249592	100.97	up	up	correct
VINC.US	Vincerx Pharma Inc	20251211	0.0121	0.0124	0.0121	0.0124	28334	0.0124	up	down	incorrect
VINP.US	Vinci Partners Investments Ltd	20251211	12.73	12.961	12.64	12.87	41851	12.87	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20251211	2.31	2.3283	2.245	2.32	257549	2.32	up	up	correct
VIR.US	Vir Biotechnology Inc	20251211	6.55	6.8289	6.5	6.63	1510364	6.63	up	up	correct
VIRC.US	Virco Mfg. Corporation	20251211	6.81	6.93	6.6839	6.87	206476	6.8443	up	down	incorrect
VIRT.US	Virtu Financial Inc	20251211	35.61	35.845	34.14	34.23	920531	34.0332	down	up	incorrect
VIRX.US	Viracta Therapeutics Inc	20251211	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251211	1.75	1.85	1.69	1.85	4900	1.85	up	up	correct
VITL.US	Vital Farms Inc	20251211	33.73	34.69	33.053	33.99	2189400	33.99	up	up	correct
VIVE.US	Viveve Medical Inc	20251211	0.0002	0.0002	0.0002	0.0002	0	0.0002
VKTX.US	Viking Therapeutics Inc	20251211	36.68	38.15	36.68	37.21	2022987	37.21	up	up	correct
VLGEA.US	Village Super Market Inc	20251211	36.42	37.88	35.5319	37.75	50446	37.4855	up	up	correct
VLN.US	WT	20251211	0.0694	0.0694	0.0601	0.0631	40583	0.0631	down	down	correct
VLY.US	Valley National Bancorp	20251211	11.81	12.04	11.79	11.85	7993900	11.7406	up	down	incorrect
VLYPO.US	Valley National Bancorp	20251211	25.45	25.59	25.3765	25.41	4992	24.9124	down	up	incorrect
VLYPP.US	Valley National Bancorp	20251211	25.4016	25.53	25.3452	25.4	16074	24.8868	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20251211	0.63	0.65	0.504	0.53	37158	21.2	down	down	correct
VMD.US	Viemed Healthcare Inc	20251211	7.35	7.44	7.27	7.29	122300	7.29	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20251211	6.77	6.88	6.53	6.6	1691379	6.6	down	up	incorrect
VNET.US	21Vianet Group Inc	20251211	9.04	9.33	8.83	9.24	1786300	9.24	up	down	incorrect
VNO.US	PO	20251211	14.74	14.86	14.62	14.83	35495	14.5509	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20251211	40.29	40.97	40.16	40.65	1292098	40.1766	up	down	incorrect
VOD.US	Vodafone Group Plc	20251211	12.61	12.7	12.54	12.54	3669100	12.54	down	down	correct
VOR.US	Vor Biopharma Inc	20251211	10.17	12.43	10	12.13	3324400	12.13	up	up	correct
VRA.US	Vera Bradley Inc	20251211	1.77	1.81	1.39	1.8	5818200	1.8	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20251211	1.14	1.14	1.06	1.08	54300	1.08	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251211	8.27	8.6	7.88	8.3	207354	8.3	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20251211	32.71	33.29	32.46	32.57	872776	32.57	down	down	correct
VREX.US	Varex Imaging Corporation	20251211	11.7	12	11.635	11.76	318110	11.76	up	up	correct
VRM.US	Vroom Inc	20251211	24.75	26.09	23.11	26.09	2700	26.09	up	up	correct
VRME.US	VerifyMe Inc	20251211	0.71	0.7595	0.71	0.7461	164800	0.7461	up	up	correct
VRNS.US	Varonis Systems Inc	20251211	33.14	33.63	32.752	33.22	1778900	33.22	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20251211	0.021	0.021	0.021	0.021	800	0.021
VRRM.US	Verra Mobility Corporation	20251211	21.43	22.04	21.43	21.93	1615100	21.93	up	up	correct
VRSK.US	Verisk Analytics Inc	20251211	215.98	219.1	215.316	216.29	850499	215.8418	up	up	correct
VRSN.US	VeriSign Inc	20251211	242.45	246.985	242.45	244.07	646177	243.1654	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20251211	166.43	169.815	165.8	168.31	108297	165.8753	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251211	445.65	448.33	442.0702	445.93	1178366	445.93	up	up	correct
VS.US	Versus Systems Inc	20251211	1.34	1.41	1.2	1.225	322800	1.225	down	down	correct
VSAT.US	Viasat Inc	20251211	37.59	38.66	36.47	38.27	1390700	38.27	up	up	correct
VSEC.US	VSE Corporation	20251211	171	175.395	169.58	174.04	186260	173.9567	up	down	incorrect
VSSYW.US	Versus Systems Inc	20251211	0.038	0.038	0.038	0.038	8700	0.038
VSTA.US	Vasta Platform Limited	20251211	5	5	4.5501	4.9039	13641	4.9039	down	down	correct
VSTM.US	Verastem Inc	20251211	10	10.03	9.36	9.43	1222900	9.43	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20251211	4.5	4.56	3.91	3.95	1464400	3.95	down	down	correct
VTRS.US	Viatris Inc	20251211	11.58	11.62	11.31	11.59	6353000	11.59	up	up	correct
VTSI.US	VirTra Inc	20251211	4.81	4.92	4.81	4.87	30855	4.87	up	up	correct
VTVT.US	vTv Therapeutics Inc	20251211	35.95	35.95	34.1	34.1	7100	34.1	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251211	8.6	8.7	8.441	8.5	885102	8.5	down	up	incorrect
VUZI.US	Vuzix Corporation	20251211	3.11	3.11	2.88	2.97	1263689	2.97	down	up	incorrect
VVOS.US	Vivos Therapeutics Inc	20251211	2.22	2.22	2.11	2.11	94400	2.11	down	up	incorrect
VVPR.US	VivoPower International PLC	20251211	2.61	2.66	2.37	2.54	496100	2.54	down	up	incorrect
VXRT.US	Vaxart Inc	20251211	0.36	0.37	0.34	0.37	866100	0.37	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20251211	4.43	4.51	4.32	4.41	412900	4.41	down	up	incorrect
VYNE.US	VYNE Therapeutics Inc	20251211	0.42	0.421	0.396	0.405	1016200	0.405	down	down	correct
WABC.US	Westamerica Bancorporation	20251211	48.93	49.5	48.68	48.8	136401	48.3562	down	down	correct
WAFD.US	Washington Federal Inc	20251211	33.22	33.65	33.04	33.08	497381	32.8069	down	down	correct
WAFDP.US	Washington Federal Inc	20251211	17.08	17.09	17	17	3200	16.6998	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20251211	1.61	1.66	1.61	1.648	6700	1.648	up	up	correct
WAL.US	PA	20251211	22.85	23.01	22.84	23.01	27270	22.7426	up	up	correct
WALD.US	Waldencast Acquisition Corp	20251211	2.14	2.25	1.94	1.94	296800	1.94	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20251211	0.04	0.04	0.036	0.04	3400	0.04
WASH.US	Washington Trust Bancorp Inc	20251211	30.62	31.025	30.605	30.88	114744	30.2948	up	up	correct
WATT.US	Energous Corporation	20251211	5.48	5.55	5.24	5.38	33100	5.38	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251211	6.8	6.92	6.39	6.554	14300	6.554	down	down	correct
WB.US	Weibo Corporation	20251211	10.16	10.24	10.02	10.2	1750800	10.2	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20251211	35.97	36.44	35.95	36.11	275900	36.11	up	down	incorrect
WDAY.US	Workday Inc	20251211	221.58	226.5	221.32	224.04	2271700	224.04	up	up	correct
WDC.US	Western Digital Corporation	20251211	176.82	188.77	173.45	187.2	7468900	187.1104	up	down	incorrect
WDFC.US	WD	20251211	196.67	204.77	196.67	201.13	117200	200.1332	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251211	1.82	1.82	1.82	1.82	0	1.82
WEN.US	The Wendy's Company	20251211	8.19	8.57	8.18	8.49	7502000	8.3348	up	up	correct
WERN.US	Werner Enterprises Inc	20251211	30.15	31.085	30.15	30.66	873038	30.5198	up	up	correct
WEYS.US	Weyco Group Inc	20251211	33.5	34.15	33.24	33.49	21300	33.49	down	up	incorrect
WFC.US	PD	20251211	17.26	17.48	17.16	17.45	320926	17.1942	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20251211	12.8	13.13	12.8	12.83	2200	12.83	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20251211	17.17	17.17	17.17	17.17	0	16.9447
WFRD.US	Weatherford International plc Ordinary Shares	20251211	80.26	81.96	80.02	81.21	833500	80.9888	up	up	correct
WHF.US	WhiteHorse Finance Inc	20251211	7.64	7.7197	7.56	7.58	153785	7.3164	down	down	correct
WHLM.US	Wilhelmina International Inc	20251211	3.49	3.49	3.49	3.49	1500	3.49
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251211	3.57	3.85	2.62	2.83	1018300	8.49	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251211	37	37.19	36.9	36.9	5700	36.9	down	down	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251211	89	89	89	89	762	89
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251211	4.25	4.44	4.25	4.36	3400	4.36	up	up	correct
WILC.US	G. Willi	20251211	27.91	27.98	27.8	27.98	8800	27.98	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20251211	3.01	3.08	2.77	3	79300	3	down	down	correct
WINA.US	Winmark Corporation	20251211	427.59	441.31	427.59	441.31	92276	440.3313	up	up	correct
WING.US	Wingstop Inc	20251211	239.43	240.84	231.25	235.24	1042900	234.9414	down	down	correct
WINT.US	Windtree Therapeutics Inc	20251211	0.06	0.06	0.06	0.06	69100	0.06
WINV.US	WinVest Acquisition Corp. Common Stock	20251211	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251211	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251211	105.25	107.25	102.5	102.71	1493700	102.71	down	down	correct
WKEY.US	WISeKey International Holding AG	20251211	8.54	8.7163	8.11	8.6	159250	8.6	up	up	correct
WKHS.US	Workhorse Group Inc	20251211	6.46	6.6	5.8	6.46	360900	6.46
WKSP.US	Worksport Ltd. Common Stock	20251211	2.87	2.88	2.69	2.72	171600	2.72	down	down	correct
WLDN.US	Willdan Group Inc	20251211	104.23	109.52	103.1	108.11	297100	108.11	up	down	incorrect
WLFC.US	Willis Lease Finance Corporation	20251211	133.6	141.71	133.6	136.03	76175	135.7619	up	down	incorrect
WMG.US	Warner Music Group Corp	20251211	28.155	28.28	27.59	27.85	2174468	27.6707	down	down	correct
WNEB.US	Western New England Bancorp Inc	20251211	13.02	13.445	13.01	13.13	73582	13.0643	up	down	incorrect
WNW.US	Wunong Net Technology Company Limited	20251211	1.44	1.5413	1.44	1.52	19629	1.52	up	down	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20251211	3.13	3.21	3.05	3.07	2592200	3.07	down	up	incorrect
WORX.US	SCWorx Corp	20251211	0.229	0.237	0.217	0.217	1043100	0.217	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20251211	1.6	1.67	1.6	1.66	73000	1.66	up	up	correct
WRAP.US	Wrap Technologies Inc	20251211	2.88	2.928	2.69	2.74	371100	2.74	down	down	correct
WRLD.US	World Acceptance Corporation	20251211	146.86	150.68	144.46	149.06	112100	149.06	up	up	correct
WSBC.US	WesBanco Inc	20251211	34.02	35.27	34.02	34.68	857596	34.2996	up	up	correct
WSBF.US	Waterstone Financial Inc	20251211	16.81	17.06	16.81	17.05	41300	16.8966	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251211	21.69	21.89	21.15	21.38	2552300	21.3085	down	down	correct
WSFS.US	WSFS Financial Corporation	20251211	56.88	58	56.195	57.47	344489	57.3231	up	up	correct
WTBA.US	West Bancorporation Inc	20251211	22.99	23.4	22.71	23.285	41825	23.0618	up	down	incorrect
WTER.US	The Alkaline Water Company Inc	20251211	0.008	0.011	0.008	0.0105	161129	0.105	up	down	incorrect
WTFC.US	Wintrust Financial Corporation	20251211	140.06	143.76	140.06	142.01	443387	141.5151	up	up	correct
WTW.US	Weight Watchers International Inc	20251211	317.04	326.58	314.065	325.58	995136	324.6821	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20251211	19.82	20	16.66	16.75	15490090	16.75	down	up	incorrect
WVFC.US	WVS Financial Corp	20251211	12.55	12.55	12.55	12.55	687	12.4669
WVVI.US	Willamette Valley Vineyards Inc	20251211	2.81	2.99	2.81	2.99	5100	2.99	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251211	3.1	3.11	3.1	3.1	2200	3.1
WW.US	WW International Inc	20251211	24.8	26.04	24.243	26.03	126500	26.03	up	up	correct
WWD.US	Woodward Inc	20251211	292.47	299.02	289.465	298.68	384819	298.4364	up	up	correct
WYNN.US	Wynn Resorts Limited	20251211	123.3	126.71	122.54	124.85	1193900	124.5783	up	up	correct
XAIR.US	Beyond Air Inc	20251211	1.11	1.135	1.1	1.1	84547	1.1	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20251211	2.4	2.46	2.34	2.42	31127	2.42	up	up	correct
XBIT.US	XBiotech Inc	20251211	2.6	2.65	2.5045	2.55	77822	2.55	down	down	correct
XCAPX.US	ACAP Strategic Fund	20251211	29.51	29.51	29.51	29.51	0	29.51
XCUR.US	Exicure Inc	20251211	5.15	6.894	5.145	6.07	580500	6.07	up	down	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20251211	22.45	22.45	22.45	22.45	0	22.45
XEL.US	Xcel Energy Inc	20251211	74.68	75.98	74.35	74.68	5494891	74.108
XELA.US	Exela Technologies Inc	20251211	0.01	0.069	0.01	0.036	6900	0.036	up	up	correct
XELB.US	Xcel Brands Inc	20251211	1.13	1.18	1.1001	1.15	51863	1.15	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20251211	43.44	44.54	42.886	43.66	856400	43.66	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20251211	6.94	7.24	6.9	7.01	2145800	7.01	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20251211	3.89	4	3.84	3.88	573600	3.88	down	down	correct
XGN.US	Exagen Inc	20251211	7.14	7.268	6.942	7.21	189900	7.21	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20251211	9.46	9.46	9.46	9.46	0	9.46
XLO.US	Xilio Therapeutics Inc. Common Stock	20251211	0.722	0.734	0.71	0.71	705400	0.71	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251211	61.9	63.17	61.07	61.62	550000	61.62	down	down	correct
XNCR.US	Xencor Inc	20251211	16.99	17.62	16.94	17.06	611379	17.06	up	up	correct
XNET.US	Xunlei Limited	20251211	7.28	7.28	7	7.01	231700	7.01	down	down	correct
XOMA.US	XOMA Corporation	20251211	27.9	29.45	25.5	26.54	290500	26.54	down	down	correct
XOMAO.US	XOMA Corporation	20251211	25.35	25.51	25.35	25.49	7500	24.9676	up	up	correct
XOMAP.US	XOMA Corporation	20251211	26.77	26.77	26.55	26.55	500	26.0174	down	down	correct
XONE.US	The ExOne Company	20251211	49.56	49.57	49.56	49.569	33600	49.1073	up	up	correct
XOS.US	Xos Inc	20251211	2.29	2.35	2.29	2.32	8225	2.32	up	up	correct
XOSWW.US	Xos Equity Warrants	20251211	0.0059	0.006	0.0051	0.0054	103419	0.0054	down	down	correct
XP.US	XP Inc	20251211	18.05	18.1	17.725	17.755	4373200	17.755	down	down	correct
XPEL.US	XPEL Inc	20251211	50.74	51.115	49.71	50.13	246600	50.13	down	down	correct
XPER.US	Xperi Holding Corporation	20251211	6.22	6.26	6.1	6.18	342600	6.18	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251211	5.64	5.64	5.64	5.64	0	5.5335
XRAY.US	DENTSPLY SIRONA Inc	20251211	11.68	11.79	11.48	11.6	3782855	11.4346	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251211	0.6125	0.6399	0.6101	0.611	20618	0.611	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251211	2.6	2.62	2.51	2.61	3835300	2.5837	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251211	9.46	9.46	9.46	9.46	0	9.2681
XSICX.US	Voya Senior Income Fund Class	20251211	9.43	9.43	9.43	9.43	0	9.2979
XSIIX.US	ING Senior Incm Fd	20251211	9.41	9.41	9.41	9.41	0	9.2666
XSIWX.US	ING Senior Incm Fd	20251211	9.46	9.46	9.46	9.46	0	9.3162
XSLCX.US	Invesco Senior Loan Fund Class	20251211	5.64	5.64	5.64	5.64	0	5.5355
XTLB.US	XTL Biopharmaceuticals Ltd	20251211	0.9	0.9	0.8194	0.85	18990	0.85	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20251211	1.15	1.16	1.12	1.14	13920	17.1	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251211	0.0549	0.055	0.0202	0.0216	140234618	0.0216	down	down	correct
YI.US	111 Inc	20251211	3.75	3.84	3.65	3.74	26500	3.74	down	down	correct
YJ.US	Yunji Inc	20251211	1.61	1.61	1.61	1.61	300	1.61
YORW.US	The York Water Company	20251211	33.01	33.57	32.94	33.3	75086	32.8364	up	up	correct
YQ.US	17 Education & Technology Group Inc	20251211	4.15	4.15	2.65	3.18	42400	3.18	down	down	correct
YTRA.US	Yatra Online Inc	20251211	1.77	1.85	1.75	1.85	121400	1.85	up	up	correct
Z.US	Zillow Group Inc	20251211	75.81	77.07	75.29	75.78	2940800	75.78	down	up	incorrect
ZBRA.US	Zebra Technologies Corporation	20251211	269.45	273.68	268	273.54	601700	273.54	up	up	correct
ZCMD.US	Zhongchao Inc	20251211	0.615	0.615	0.582	0.614	63	4.912	down	down	correct
ZD.US	Ziff Davis Inc.	20251211	36.05	36.76	35.91	36.15	441200	36.15	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251211	1.2	1.24	1.19	1.22	20400	1.22	up	up	correct
ZEUS.US	Olympic Steel Inc	20251211	41.62	43.12	41.41	42.64	95212	42.64	up	up	correct
ZG.US	Zillow Group Inc	20251211	73.62	74.8	73	73.43	393900	73.43	down	down	correct
ZION.US	Zions Bancorporation National Association	20251211	58.58	59.935	58.07	59.41	1627789	58.985	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20251211	20.6	20.65	20.44	20.44	3228	20.1424	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251211	9.85	9.86	9.5	9.5	2800	9.5	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20251211	1.962	2	1.68	1.68	15900	1.68	down	down	correct
ZLAB.US	Zai Lab Limited	20251211	17.91	18.38	17.765	17.82	755800	17.82	down	down	correct
ZM.US	Zoom Video Communications Inc	20251211	88.04	90.62	87.92	90.24	2951100	90.24	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251211	1.43	1.45	1.42	1.45	241700	1.45	up	down	incorrect
ZS.US	Zscaler Inc	20251211	241.2	243.49	237.87	242.08	1294300	242.08	up	down	incorrect
ZUMZ.US	Zumiez Inc	20251211	29.38	29.605	28.83	28.95	240162	28.95	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20251211	12.1	22.31	10.11	22.31	70107	22.31	up	up	correct
ZYXI.US	Zynex Inc	20251211	0.87	0.9	0.78	0.86	438400	0.86	down	down	correct