CollectAI

close-nasdaq_stocks

2023/12/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20231201	6.22	6.22	6.22	6.22	0	6.22
AACG.US	ATA Creativity Global	20231201	0.86	0.87	0.8	0.86	7000	0.86
AACI.US	Armada Acquisition Corp. I Common Stock	20231201	10.78	10.78	10.78	10.78	6	10.78
AACIU.US	Armada Acquisition Corp. I Unit	20231201	10.81	10.81	10.81	10.81	0	10.81
AACIW.US	Armada Acquisition Corp. I Warrant	20231201	0.0356	0.0356	0.0356	0.0356	1	0.0356
AADI.US	Aadi Bioscience Inc	20231201	5.335	5.37	4.96	4.99	95700	4.99	down	down	correct
AAIDX.US	AAIDX	20231201	19.71	19.71	19.71	19.71	0	19.71
AAL.US	American Airlines Group Inc	20231201	12.46	13.06	12.44	13.02	48841500	13.02	up	up	correct
AAME.US	Atlantic American Corporation	20231201	1.91	1.91	1.91	1.91	1900	1.91
AAOI.US	Applied Optoelectronics Inc	20231201	13.19	16.48	12.98	16.45	5622400	16.45	up	up	correct
AAON.US	AAON Inc	20231201	62.61	63.6	61.09	62.53	454800	62.53	down	down	correct
AAPL.US	Apple Inc	20231201	190.33	191.56	189.23	191.24	45679300	191.24	up	up	correct
AATC.US	Image Sensing Systems Inc	20231201	6.41	6.5	6.39	6.5	13900	6.5	up	up	correct
ABCB.US	Ameris Bancorp	20231201	42.29	45.416	42.25	45.22	409447	45.0938	up	up	correct
ABCL.US	AbCellera Biologics Inc	20231201	4.68	4.86	4.52	4.83	2053300	4.83	up	up	correct
ABCM.US	Abcam plc	20231201	23.98	23.98	23.96	23.97	8518192	23.97	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20231201	4.85	4.85	4.57	4.66	148000	4.66	down	down	correct
ABIO.US	ARCA biopharma Inc	20231201	1.82	1.88	1.81	1.83	19100	1.83	up	up	correct
ABNB.US	Airbnb Inc	20231201	125.5	135.42	125.4	135.02	7419200	135.02	up	down	incorrect
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20231201	2.4	2.66	2.37	2.65	548800	2.65	up	down	incorrect
ABR.US	PF	20231201	19	19.22	19	19.22	26518	19.22	up	down	incorrect
ABSI.US	Absci Corporation Common Stock	20231201	1.69	1.74	1.61	1.74	527200	1.74	up	down	incorrect
ABUS.US	Arbutus Biopharma Corporation	20231201	2.04	2.09	2	2.03	612600	2.03	down	up	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20231201	1.27	1.47	1.22	1.34	513400	1.34	up	down	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20231201	22.35	22.76	22.07	22.6	1203000	22.6	up	down	incorrect
ACAH.US	Atlantic Coastal Acquisition Corp	20231201	10.52	10.65	10.52	10.65	200	10.65	up	down	incorrect
ACAHU.US	Atlantic Coastal Acquisition Corp	20231201	10.815	10.815	10.815	10.815	0	10.815
ACAHW.US	Atlantic Coastal Acquisition Corp	20231201	0.0176	0.0176	0.015	0.0156	49892	0.0156	down	up	incorrect
ACB.US	Aurora Cannabis Inc	20231201	0.4597	0.477	0.452	0.4683	7910730	0.4683	up	down	incorrect
ACBAU.US	Ace Global Business Acquisition Limited	20231201	12.035	12.035	12.035	12.035	1	12.035
ACCD.US	Accolade Inc	20231201	8.71	9.105	8.58	9.06	480700	9.06	up	up	correct
ACET.US	Adicet Bio Inc	20231201	1.19	1.278	1.145	1.23	505700	1.23	up	up	correct
ACGL.US	Arch Capital Group Ltd	20231201	83.7	84.53	82.54	82.63	1659900	82.63	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20231201	19.81	19.99	19.69	19.94	46100	19.6504	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20231201	22.65	22.965	22.57	22.62	108797	22.2819	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20231201	72.72	74.59	72.25	73.86	311100	73.86	up	up	correct
ACHL.US	Achilles Therapeutics plc	20231201	0.8447	0.85	0.81	0.821	56622	0.821	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20231201	5.8	5.9	5.75	5.84	30000	5.84	up	up	correct
ACIU.US	AC Immune SA	20231201	3.28	3.4	3.16	3.4	39900	3.4	up	up	correct
ACIW.US	ACI Worldwide Inc	20231201	26.85	27.43	26.69	27.42	1152621	27.42	up	up	correct
ACLS.US	Axcelis Technologies Inc	20231201	123.4	126.35	120.89	125.86	454800	125.86	up	up	correct
ACMR.US	ACM Research Inc	20231201	16.55	17.06	16.11	16.86	559600	16.86	up	up	correct
ACNB.US	ACNB Corporation	20231201	39.52	41.23	39.38	40.54	20900	40.54	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20231201	10.03	10.49	10.03	10.32	3300	10.32	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20231201	0.883	0.928	0.84	0.904	3485600	0.904	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20231201	0.77	0.77	0.74	0.76	90000	0.76	down	down	correct
ACST.US	Acasti Pharma Inc	20231201	2.14	2.22	2.14	2.16	6600	2.16	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20231201	27.63	27.99	27.62	27.9	173700	27.9	up	up	correct
ACTG.US	Acacia Research Corporation	20231201	3.62	3.77	3.61	3.76	409900	3.76	up	up	correct
ACVA.US	ACV Auctions Inc	20231201	15.57	15.88	15.48	15.78	878200	15.78	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20231201	3.52	3.79	3.51	3.79	40400	3.79	up	up	correct
ADAG.US	Adagene Inc	20231201	1.74	1.74	1.5	1.52	15000	1.52	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20231201	0.471	0.548	0.47	0.542	335400	0.542	up	up	correct
ADBE.US	Adobe Inc	20231201	609.24	615.2	603.18	612.47	2490000	612.47	up	up	correct
ADC.US	PA	20231201	17.92	18.25	17.75	18.21	31563	18.1233	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20231201	2.69	2.83	2.6	2.71	24300	2.71	up	up	correct
ADI.US	Analog Devices Inc	20231201	182.77	183.88	181.16	183.07	2332900	183.07	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20231201	2.1	2.43	1.88	1.91	194600	1.91	down	down	correct
ADMA.US	ADMA Biologics Inc	20231201	3.7	3.83	3.64	3.81	1718900	3.81	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20231201	0.41	0.41	0.36	0.369	912200	0.369	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20231201	0.0403	0.0461	0.034	0.035	241359	0.035	down	down	correct
ADOC.US	Edoc Acquisition Corp	20231201	11.55	11.55	11.55	11.55	100	11.55
ADP.US	Automatic Data Processing Inc	20231201	229.64	233.31	229.23	232.94	1647700	231.5364	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20231201	4.36	4.77	4.21	4.7	1026200	4.7	up	up	correct
ADSK.US	Autodesk Inc	20231201	218.27	225.26	217	224.93	1980000	224.93	up	up	correct
ADTN.US	ADTRAN Inc	20231201	5.2	5.58	5.2	5.52	1131200	5.52	up	down	incorrect
ADTX.US	Aditxt Inc	20231201	3.62	3.94	3.3	3.4	541400	3.4	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20231201	87.01	89.58	85.43	89.58	66700	89.58	up	down	incorrect
ADV.US	Advantage Solutions Inc	20231201	2.76	2.86	2.725	2.79	326400	2.79	up	down	incorrect
ADVM.US	Adverum Biotechnologies Inc	20231201	0.801	0.829	0.781	0.828	284700	0.828	up	down	incorrect
ADXN.US	Addex Therapeutics Ltd	20231201	5.795	5.8	5.52	5.78	4100	5.78	down	up	incorrect
ADXS.US	Advaxis Inc	20231201	0.79	0.85	0.685	0.8	4093	0.8	up	down	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20231201	10.61	10.61	10.61	10.61	0	10.61
AEHL.US	Antelope Enterprise Holdings Limited	20231201	2.82	3.02	2.75	2.87	28900	2.87	up	up	correct
AEHR.US	Aehr Test Systems	20231201	22.67	24.7	22.15	24.08	1071300	24.08	up	up	correct
AEI.US	Alset EHome International Inc	20231201	1.17	1.2	1.15	1.2	7200	1.2	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20231201	94.32	96.62	93.9	95.87	207400	95.87	up	up	correct
AEL.US	PB	20231201	24.28	24.97	24.28	24.83	56752	24.83	up	up	correct
AEMD.US	Aethlon Medical Inc	20231201	1.84	2.19	1.84	2.1	146900	2.1	up	up	correct
AEP.US	American Electric Power Company Inc	20231201	79.83	80.77	79.33	80.51	2784600	80.51	up	down	incorrect
AEY.US	ADDvantage Technologies Group Inc	20231201	2.88	3.08	2.88	3.08	6000	3.08	up	down	incorrect
AEYE.US	AudioEye Inc	20231201	4.27	4.56	4.23	4.56	40000	4.56	up	down	incorrect
AEZS.US	Aeterna Zentaris Inc	20231201	2.02	2.08	1.96	2.08	5900	2.08	up	down	incorrect
AFCG.US	AFC Gamma Inc	20231201	11.31	11.669	11.3	11.66	110500	11.2366	up	down	incorrect
AFIB.US	Acutus Medical Inc	20231201	0.245	0.25	0.233	0.237	105700	0.237	down	down	correct
AFMD.US	Affimed N.V	20231201	0.445	0.451	0.42	0.45	332100	0.45	up	up	correct
AFRM.US	Affirm Holdings Inc	20231201	34.2	37.945	33.82	37.67	33193400	37.67	up	up	correct
AFYA.US	Afya Limited	20231201	20.43	20.63	20.27	20.45	97200	20.45	up	up	correct
AGBA.US	AGBA Acquisition Limited	20231201	0.472	0.474	0.458	0.47	20300	0.47	down	down	correct
AGEN.US	Agenus Inc	20231201	0.78	0.8	0.74	0.78	5237000	0.78
AGFY.US	Agrify Corporation	20231201	1.49	1.49	1.405	1.48	5800	1.48	down	down	correct
AGIL.US	AgileThought Inc	20231201	0.031	0.0342	0.0205	0.0211	797162	0.0211	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20231201	22.14	22.93	21.53	22.9	344800	22.9	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20231201	18.77	21.4	16.2441	19.58	86581	19.58	up	up	correct
AGMH.US	AGM Group Holdings Inc	20231201	1.54	1.558	1.51	1.54	9700	1.54
AGNC.US	AGNC Investment Corp	20231201	8.81	9.1	8.79	9.05	21228039	8.9428	up	up	correct
AGNCM.US	AGNC Investment Corp	20231201	23.7	23.7	23.5201	23.661	9595	23.2417	down	down	correct
AGNCN.US	AGNC Investment Corp	20231201	25.4	25.4999	25.2	25.44	23985	24.7545	up	up	correct
AGNCO.US	AGNC Investment Corp	20231201	23.26	23.48	23.26	23.44	15700	23.0394	up	up	correct
AGNCP.US	AGNC Investment Corp.	20231201	21.58	21.7778	21.475	21.73	24364	21.3553	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20231201	0.84	0.909	0.722	0.77	2101200	0.77	down	down	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20231201	0.0046	0.0064	0.0046	0.006	4057	0.006	up	up	correct
AGRX.US	Agile Therapeutics Inc	20231201	2.085	2.16	2.07	2.16	22500	2.16	up	up	correct
AGYS.US	Agilysys Inc	20231201	86.24	88.28	84.85	87.9	219000	87.9	up	up	correct
AHCO.US	AdaptHealth Corp	20231201	8.44	8.89	8.31	8.83	785900	8.83	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20231201	0.66	0.67	0.66	0.66	2400	0.66
AIHS.US	Senmiao Technology Limited	20231201	0.329	0.357	0.302	0.31	11500	0.31	down	down	correct
AIP.US	Arteris Inc. Common Stock	20231201	5.46	5.78	5.33	5.5	130400	5.5	up	up	correct
AIRG.US	Airgain Inc	20231201	2.42	2.44	2.333	2.43	6800	2.43	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20231201	5.07	5.62	4.98	5.61	58500	5.61	up	up	correct
AIRT.US	Air T Inc	20231201	17.2	17.39	16.95	17.25	3500	17.25	up	up	correct
AIRTP.US	Air T Inc	20231201	16.45	17	16.45	17	2100	17	up	up	correct
AKAM.US	Akamai Technologies Inc	20231201	115.63	116.33	114.34	116.03	1264100	116.03	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20231201	1.06	1.09	1.02	1.07	1206900	1.07	up	up	correct
AKRO.US	Akero Therapeutics Inc	20231201	16.71	17.7	16.12	17.66	950500	17.66	up	up	correct
AKTS.US	Akoustis Technologies Inc	20231201	0.569	0.6	0.55	0.569	573400	0.569
AKTX.US	Akari Therapeutics Plc	20231201	2.93	3.373	2.93	3.23	9300	3.23	up	down	incorrect
AKU.US	Akumin Inc	20231201	0.32	0.3219	0.31	0.31	113577	0.31	down	up	incorrect
AKYA.US	Akoya Biosciences Inc	20231201	4.45	4.76	4.24	4.72	103500	4.72	up	down	incorrect
ALCO.US	Alico Inc	20231201	27.73	28.69	27.73	28.45	14984	28.4023	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20231201	2.82	2.9	2.69	2.86	909200	2.86	up	down	incorrect
ALEC.US	Alector Inc	20231201	5.38	5.63	5.13	5.56	484700	5.56	up	down	incorrect
ALGM.US	Allegro MicroSystems Inc	20231201	27.15	27.681	26.89	27.28	1613100	27.28	up	down	incorrect
ALGN.US	Align Technology Inc	20231201	213.3	225.19	212.41	220.45	1390000	220.45	up	down	incorrect
ALGS.US	Aligos Therapeutics Inc	20231201	0.7	0.8	0.691	0.701	55300	0.701	up	up	correct
ALGT.US	Allegiant Travel Company	20231201	68.49	71.37	68.05	71.35	190400	71.35	up	up	correct
ALHC.US	Alignment Healthcare Inc	20231201	7.47	7.51	7.24	7.36	534900	7.36	down	down	correct
ALIM.US	Alimera Sciences Inc	20231201	3.16	3.36	3.121	3.36	9300	3.36	up	up	correct
ALKS.US	Alkermes plc	20231201	24.19	24.43	24	24.29	4351200	24.29	up	up	correct
ALKT.US	Alkami Technology Inc	20231201	22.71	23.11	22.47	22.83	366600	22.83	up	up	correct
ALLK.US	Allakos Inc	20231201	2.25	2.35	2.2	2.28	829800	2.28	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20231201	2.34	2.55	2.23	2.52	2368800	2.52	up	up	correct
ALLT.US	Allot Ltd	20231201	1.32	1.36	1.25	1.33	362600	1.33	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20231201	167.93	171.42	166.02	171.41	366535	171.41	up	up	correct
ALOT.US	AstroNova Inc	20231201	14.2	14.45	14.05	14.4	2300	14.4	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20231201	15.51	15.96	15.17	15.63	760600	15.63	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20231201	0.84	0.884	0.84	0.875	13000	0.875	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20231201	54.51	56.58	54.01	56.48	232400	56.48	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20231201	2.13	2.52	2.13	2.47	162100	2.47	up	up	correct
ALRS.US	Alerus Financial Corporation	20231201	18.14	18.88	18.128	18.74	38853	18.5818	up	up	correct
ALT.US	Altimmune Inc	20231201	5.74	5.87	3.52	3.57	100948400	3.57	down	down	correct
ALTO.US	Alto Ingredients Inc	20231201	2.42	2.57	2.42	2.52	907600	2.52	up	up	correct
ALTR.US	Altair Engineering Inc	20231201	72.55	73.41	71.82	72.3	524500	72.3	down	down	correct
ALTU.US	Altitude Acquisition Corp	20231201	10.25	10.302	10.25	10.3	700	10.3	up	up	correct
ALTUU.US	Altitude Acquisition Corp	20231201	10.27	10.27	10.27	10.27	0	10.27
ALTUW.US	Altitude Acquisition Corp	20231201	0.021	0.025	0.02	0.025	5000	0.025	up	up	correct
ALVR.US	AlloVir Inc	20231201	1.96	2.02	1.76	1.97	1198300	1.97	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20231201	7.75	8.03	7.35	8.01	335100	8.01	up	up	correct
ALYA.US	Alithya Group Inc	20231201	1.12	1.15	1.1	1.11	47900	1.11	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20231201	1.21	1.21	1.1	1.12	102000	1.12	down	down	correct
AMAL.US	Amalgamated Financial Corp	20231201	21.08	22.09	20.98	21.98	202600	21.98	up	up	correct
AMAT.US	Applied Materials Inc	20231201	149.56	151.98	148.63	151.59	4929366	151.59	up	up	correct
AMBA.US	Ambarella Inc	20231201	60.75	62.26	56.53	58.51	1576800	58.51	down	down	correct
AMCX.US	AMC Networks Inc	20231201	15.24	16.25	15.06	16.16	333400	16.16	up	up	correct
AMD.US	Advanced Micro Devices Inc	20231201	119.88	121.4001	118.645	121.39	37048000	121.39	up	up	correct
AMED.US	Amedisys Inc	20231201	93.62	93.86	92.99	93.04	263400	93.04	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20231201	33.13	34.85	33.13	34.8	164500	34.8	up	up	correct
AMGN.US	Amgen Inc	20231201	269.96	272.59	267.62	272.45	2303400	272.45	up	up	correct
AMKR.US	Amkor Technology Inc	20231201	28.08	28.52	27.86	28.46	774000	28.381	up	up	correct
AMNB.US	American National Bankshares Inc	20231201	40.23	42.77	40.2	42.69	34900	42.69	up	up	correct
AMPG.US	AmpliTech Group Inc	20231201	1.57	1.7	1.51	1.68	54500	1.68	up	up	correct
AMPGW.US	AmpliTech Group Inc	20231201	0.1	0.18	0.1	0.179	5200	0.179	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20231201	56.89	58.58	56.12	57.92	457000	57.92	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20231201	10.65	11.27	10.555	11.25	442000	11.25	up	up	correct
AMRK.US	A	20231201	28.7	29.9	28.51	29.81	402000	29.81	up	up	correct
AMRN.US	Amarin Corporation plc	20231201	0.76	0.78	0.74	0.75	1657800	0.75	down	down	correct
AMSC.US	American Superconductor Corporation	20231201	9.31	9.8	9.22	9.78	505100	9.78	up	up	correct
AMSF.US	AMERISAFE Inc	20231201	48.09	48.77	47.64	48.01	125000	48.01	down	down	correct
AMST.US	Amesite Inc	20231201	1.928	1.99	1.91	1.97	11800	1.97	up	up	correct
AMSWA.US	American Software Inc	20231201	9.95	10.23	9.88	10.2	160000	10.2	up	up	correct
AMTB.US	Amerant Bancorp Inc	20231201	20.54	22.03	20.54	21.89	93800	21.89	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20231201	0.195	0.206	0.185	0.206	167100	0.206	up	up	correct
AMTX.US	Aemetis Inc	20231201	4.5	4.709	4.4	4.7	464600	4.7	up	up	correct
AMWD.US	American Woodmark Corporation	20231201	77.33	84.35	76.33	83.58	363500	83.58	up	up	correct
AMZN.US	Amazon.com Inc	20231201	146	147.25	145.55	147.03	39924600	147.03	up	up	correct
ANAB.US	AnaptysBio Inc	20231201	14.22	15.32	13.96	15	238200	15	up	up	correct
ANDE.US	The Andersons Inc	20231201	49.98	51.039	49.6722	50.82	173805	50.6547	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20231201	2.423	2.423	2.185	2.37	2500	2.37	down	down	correct
ANGI.US	Angi Inc	20231201	2.26	2.48	2.23	2.44	2133500	2.44	up	up	correct
ANGO.US	AngioDynamics Inc	20231201	6.56	6.87	6.48	6.86	554900	6.86	up	up	correct
ANIK.US	Anika Therapeutics Inc	20231201	21.93	22.79	21.8	22.66	93500	22.66	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20231201	49.61	51.09	49.61	50.57	160791	50.57	up	up	correct
ANIX.US	Anixa Biosciences Inc	20231201	3.37	3.43	3.25	3.27	45400	3.27	down	down	correct
ANNX.US	Annexon Inc	20231201	2.46	2.55	2.33	2.34	397500	2.34	down	down	correct
ANSS.US	ANSYS Inc	20231201	293.49	295.89	290.79	295.48	574490	295.48	up	up	correct
ANTE.US	AirNet Technology Inc	20231201	0.64	0.64	0.64	0.64	1800	0.64
ANY.US	Sphere 3D Corp	20231201	0.621	1.09	0.571	0.8	6642500	0.8	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20231201	21.3	21.99	21.08	21.74	96200	21.74	up	up	correct
AOUT.US	American Outdoor Brands Inc	20231201	8.45	8.58	8.026	8.4	78000	8.4	down	down	correct
APA.US	APA Corporation	20231201	35.98	37.06	35.96	36.2	3208900	36.2	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20231201	10.93	10.93	10.93	10.93	75	10.93
APACW.US	StoneBridge Acquisition Corporation Warrant	20231201	0.0165	0.0172	0.016	0.0165	35996	0.0165
APDN.US	Applied DNA Sciences Inc	20231201	0.89	0.98	0.86	0.95	60400	0.95	up	up	correct
APEI.US	American Public Education Inc	20231201	7.91	8.3	7.9	8.21	84900	8.21	up	up	correct
API.US	Agora Inc	20231201	2.51	2.71	2.51	2.71	452600	2.71	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20231201	53.99	61.69	53.302	61.58	5431100	61.58	up	up	correct
APLT.US	Applied Therapeutics Inc	20231201	2.14	2.45	2.094	2.42	790100	2.42	up	up	correct
APM.US	Aptorum Group Limited	20231201	1.55	1.7	1.47	1.68	13400	1.68	up	up	correct
APOG.US	Apogee Enterprises Inc	20231201	45.17	46.63	44.56	46.38	142400	46.38	up	up	correct
APP.US	AppLovin Corporation	20231201	37.65	38.77	36.81	38.25	2907400	38.25	up	up	correct
APPF.US	AppFolio Inc	20231201	188.24	191.04	187.37	187.83	215800	187.83	down	down	correct
APPN.US	Appian Corporation	20231201	36.33	37.83	36.13	37.69	488500	37.69	up	up	correct
APPS.US	Digital Turbine Inc	20231201	4.62	5.13	4.59	5.07	2262000	5.07	up	up	correct
APRE.US	Aprea Therapeutics Inc	20231201	3.64	3.64	3.64	3.64	300	3.64
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20231201	10.64	10.64	10.64	10.64	0	10.64
APTO.US	Aptose Biosciences Inc	20231201	2.4	2.73	2.4	2.66	30000	2.66	up	up	correct
APTX.US	Aptinyx Inc	20231201	0.062	0.0657	0.062	0.065	19243	0.065	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20231201	0.19	0.195	0.181	0.19	289500	0.19
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20231201	1.37	1.37	1.29	1.29	2500	1.29	down	down	correct
APYX.US	Apyx Medical Corporation	20231201	2.35	2.49	2.23	2.33	197800	2.33	down	up	incorrect
AQB.US	AquaBounty Technologies Inc	20231201	1.74	2	1.72	1.95	69700	1.95	up	down	incorrect
AQMS.US	Aqua Metals Inc	20231201	0.88	0.89	0.861	0.867	214100	0.867	down	up	incorrect
AQST.US	Aquestive Therapeutics Inc	20231201	2.35	2.48	2.26	2.39	974800	2.39	up	down	incorrect
ARAV.US	Aravive Inc	20231201	0.137	0.139	0.133	0.136	1666100	0.136	down	up	incorrect
ARAY.US	Accuray Incorporated	20231201	2.5	2.6	2.4	2.54	1445500	2.54	up	down	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20231201	1.94	2.028	1.9	1.98	26300	1.98	up	down	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20231201	0.1741	0.24	0.1741	0.24	715	0.24	up	down	incorrect
ARBK.US	Argo Blockchain plc American Depositary Shares	20231201	1.12	1.25	1.12	1.24	279400	1.24	up	down	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20231201	7.34	7.4	7.195	7.38	7000	7.38	up	down	incorrect
ARCB.US	ArcBest Corporation	20231201	118.25	124.92	117.86	124.72	371400	124.72	up	down	incorrect
ARCC.US	Ares Capital Corporation	20231201	19.83	19.94	19.77	19.92	3553342	19.4469	up	down	incorrect
ARCE.US	Arco Platform Limited	20231201	13.97	13.99	13.97	13.99	1966600	13.99	up	down	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20231201	23.54	25.25	23.02	24.87	304300	24.87	up	down	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20231201	0.0817	0.0879	0.075	0.087	98921	0.087	up	down	incorrect
ARDX.US	Ardelyx Inc	20231201	4.5	4.775	4.47	4.76	4998100	4.76	up	down	incorrect
AREC.US	American Resources Corporation	20231201	1.69	1.76	1.67	1.72	131000	1.72	up	down	incorrect
ARGO.US	PA	20231201	23.57	24	23.5	24	10073	24	up	down	incorrect
ARGX.US	argenx SE	20231201	451.92	454.98	447.3	453.89	283410	453.89	up	down	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20231201	9.28	9.845	9.21	9.81	592500	9.81	up	down	incorrect
ARIZU.US	Arisz Acquisition Corp. Unit	20231201	10.7	10.7	10.7	10.7	300	10.7
ARKO.US	Arko Corp	20231201	7.5	7.71	7.465	7.69	278100	7.69	up	up	correct
ARKOW.US	Arko Corp	20231201	0.9001	1.11	0.9001	1.02	10422	1.02	up	up	correct
ARKR.US	Ark Restaurants Corp	20231201	15.5	15.61	15.45	15.61	3400	15.61	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20231201	20.93	21.5	20.89	21.21	376300	21.21	up	up	correct
AROW.US	Arrow Financial Corporation	20231201	24.5	26.5	24.5	26.44	102100	26.44	up	up	correct
ARQQ.US	Arqit Quantum Inc	20231201	0.517	0.52	0.493	0.513	529300	0.513	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20231201	0.37	0.37	0.37	0.37	12642	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20231201	1.85	2	1.76	1.99	2933600	1.99	up	up	correct
ARRW.US	Arrowroot Acquisition Corp	20231201	10.49	10.49	10.49	10.49	500	10.49
ARRWU.US	Arrowroot Acquisition Corp	20231201	10.61	10.61	10.6	10.6	500	10.6	down	down	correct
ARRWW.US	Arrowroot Acquisition Corp	20231201	0.08	0.08	0.0577	0.0701	16750	0.0701	down	down	correct
ARRY.US	Array Technologies Inc	20231201	15.41	16.37	15.28	16.27	5658900	16.27	up	up	correct
ARTL.US	Artelo Biosciences Inc	20231201	1.36	1.46	1.36	1.435	13700	1.435	up	up	correct
ARTLW.US	Artelo Biosciences Inc	20231201	0.0102	0.0201	0.005	0.0201	35531	0.0201	up	up	correct
ARTNA.US	Artesian Resources Corporation	20231201	42	43.03	41.34	42.75	34500	42.75	up	up	correct
ARTW.US	Art's	20231201	2.01	2.06	2.01	2.01	3100	2.01
ARVL.US	Arrival	20231201	1.22	1.35	1.17	1.31	286700	1.31	up	up	correct
ARVN.US	Arvinas Inc	20231201	22.12	23.62	21.67	23.6	820600	23.6	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20231201	21.55	23.24	20.67	23.17	4221000	23.17	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20231201	10.89	10.89	10.89	10.89	2	10.89
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20231201	20.61	20.61	20.61	20.61	0	20.5781
ASLE.US	AerSale Corporation	20231201	14.02	14.38	13.75	14.37	267900	14.37	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20231201	0.685	0.711	0.63	0.63	216600	0.63	down	down	correct
ASMB.US	Assembly Biosciences Inc	20231201	0.7	0.73	0.7	0.716	96197	0.716	up	up	correct
ASML.US	ASML Holding N.V	20231201	688.17	695.58	683.04	692.2	857680	692.2	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20231201	51.89	55.56	51.04	55.17	4379903	55.082	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20231201	4.25	4.46	4.25	4.39	60700	4.39	up	up	correct
ASPU.US	Aspen Group Inc	20231201	0.17	0.185	0.17	0.175	4735	0.175	up	up	correct
ASRT.US	Assertio Holdings Inc	20231201	1.03	1.16	1.02	1.14	1119400	1.14	up	up	correct
ASRV.US	AmeriServ Financial Inc	20231201	2.9	3.09	2.9	3.01	2600	3.01	up	up	correct
ASTC.US	Astrotech Corporation	20231201	8.24	8.38	8.01	8.16	4200	8.16	down	down	correct
ASTE.US	Astec Industries Inc	20231201	30.88	32.3	30.71	32.17	180600	32.17	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20231201	8.39	8.65	8.37	8.63	657300	8.63	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20231201	1.25	1.25	1.16	1.2	103452	1.2	down	down	correct
ASTR.US	Astra Space Inc	20231201	1.33	1.42	1.283	1.4	328300	1.4	up	up	correct
ASTS.US	AST SpaceMobile Inc	20231201	4.88	5.195	4.76	5.18	1738300	5.18	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20231201	1.03	1.12	0.99	1	68205	1	down	down	correct
ASUR.US	Asure Software Inc	20231201	7.95	8.35	7.93	8.05	313128	8.05	up	up	correct
ASYS.US	Amtech Systems Inc	20231201	7.82	8.02	7.57	7.73	27000	7.73	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20231201	1.08	1.15	1.025	1.12	1069200	1.12	up	up	correct
ATCOL.US	Atlas Corp	20231201	23.92	23.92	23.92	23.92	600	23.92
ATEC.US	Alphatec Holdings Inc	20231201	11.8	12.63	11.69	12.58	1755500	12.58	up	up	correct
ATER.US	Aterian Inc	20231201	0.31	0.339	0.31	0.337	376700	0.337	up	up	correct
ATEX.US	Anterix Inc	20231201	32.6	34.5	32.5	34.4	229600	34.4	up	up	correct
ATHA.US	Athira Pharma Inc	20231201	1.46	1.51	1.4	1.51	156200	1.51	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20231201	1.7	1.73	1.65	1.66	24500	1.66	down	down	correct
ATHX.US	Athersys Inc	20231201	0.0179	0.0187	0.015	0.016	1861381	0.016	down	down	correct
ATIF.US	ATIF Holdings Limited	20231201	0.87	1.15	0.87	1.103	9200	1.103	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20231201	30.81	31.52	30.69	31.32	33800	31.32	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20231201	23.16	23.69	23.16	23.39	5600	23.39	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20231201	20.9	20.9	20.8	20.819	1400	20.819	down	down	correct
ATLO.US	Ames National Corporation	20231201	18.62	19.17	18.62	19.1	39500	19.1	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20231201	0.0313	0.036	0.0313	0.036	3100	0.036	up	up	correct
ATNF.US	180 Life Sciences Corp	20231201	0.263	0.33	0.26	0.283	653600	0.283	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20231201	0.0086	0.0086	0.0086	0.0086	125	0.0086
ATNI.US	ATN International Inc	20231201	30.25	31.52	30.22	31.21	70688	31.0218	up	up	correct
ATOM.US	Atomera Incorporated	20231201	6.67	7.35	6.61	7.3	225200	7.3	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20231201	0.73	0.77	0.72	0.76	244600	0.76	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20231201	0.646	0.653	0.572	0.648	2447000	0.648	up	up	correct
ATRC.US	AtriCure Inc	20231201	35.38	37.63	34.91	36.57	1025200	36.57	up	up	correct
ATRI.US	Atrion Corporation	20231201	313.92	320	294.39	316.15	11500	316.15	up	up	correct
ATRO.US	Astronics Corporation	20231201	14.73	15.38	14.73	15.33	215200	15.33	up	up	correct
ATSG.US	Air Transport Services Group Inc	20231201	15.87	16.4	15.85	16.11	445900	16.11	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20231201	0.19	0.211	0.18	0.192	4492400	0.192	up	down	incorrect
ATXS.US	Astria Therapeutics Inc	20231201	4.68	4.8	4.51	4.75	310200	4.75	up	down	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20231201	30.38	32.16	30.22	32	379800	32	up	down	incorrect
AUBAP.US	Atlantic Union Bankshares Corporation	20231201	20.19	20.5199	20.03	20.51	26243	20.51	up	down	incorrect
AUBN.US	Auburn National Bancorporation Inc	20231201	21.24	21.54	20.98	20.98	2027	20.7103	down	up	incorrect
AUDC.US	AudioCodes Ltd	20231201	11.38	11.47	11.07	11.32	116500	11.32	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20231201	5.27	5.7	5.04	5.63	536900	5.63	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20231201	9.63	9.89	8.11	9.85	31200	9.85	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20231201	8.59	9.06	8.42	9.06	2222500	9.06	up	up	correct
AUR.US	Aurora Innovation Inc	20231201	2.17	2.45	2.14	2.42	7372900	2.42	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20231201	8	8.25	7.94	8.18	184400	8.18	up	up	correct
AUROW.US	Aurora Innovation Inc	20231201	0.26	0.274	0.2476	0.256	3205	0.256	down	down	correct
AUTL.US	Autolus Therapeutics plc	20231201	4.27	4.27	3.82	4.19	512900	4.19	down	down	correct
AUUD.US	Auddia Inc	20231201	0.209	0.22	0.185	0.215	155600	0.215	up	up	correct
AUVI.US	Applied UV Inc	20231201	0.112	0.13	0.111	0.126	82296	3.15	up	up	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20231201	2.14	2.5	2.14	2.5	400	2.5	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20231201	2.67	2.765	2.613	2.72	134300	2.72	up	up	correct
AVAV.US	AeroVironment Inc	20231201	137.1	139.87	136.52	139.71	219900	139.71	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20231201	11.36	12.58	11.36	12.53	808100	12.53	up	down	incorrect
AVDX.US	AvidXchange Holdings Inc. Common Stock	20231201	10.71	11.04	10.56	11.01	1954900	11.01	up	down	incorrect
AVGO.US	Broadcom Inc	20231201	922.46	933.9	908	930	2961244	925.7432	up	down	incorrect
AVGR.US	Avinger Inc	20231201	2.88	2.94	2.78	2.91	15600	2.91	up	down	incorrect
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20231201	10.7	10.7	10.7	10.7	200	10.7
AVIR.US	Atea Pharmaceuticals Inc	20231201	2.99	3.13	2.95	3.12	407692	3.12	up	up	correct
AVNW.US	Aviat Networks Inc	20231201	30.19	31.48	30.19	31.34	67300	31.34	up	up	correct
AVO.US	Mission Produce Inc	20231201	8.28	8.81	8.28	8.68	295018	8.68	up	up	correct
AVPT.US	Avepoint Inc	20231201	8.16	8.34	8.06	8.32	669200	8.32	up	up	correct
AVPTW.US	AVPTW	20231201	1.37	1.4	1.37	1.39	6493	1.39	up	up	correct
AVRO.US	AVROBIO Inc	20231201	1.31	1.32	1.25	1.29	187400	1.29	down	down	correct
AVT.US	Avnet Inc	20231201	46.61	47.43	46.5	47.43	560900	47.1212	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20231201	15.85	16.45	15.36	16.16	105100	16.16	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20231201	0.0622	0.0685	0.0622	0.0651	96377	15.624	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20231201	7.15	7.62	7.01	7.57	1070200	7.57	up	up	correct
AWH.US	Aspira Women's Health Inc	20231201	3.09	3.38	3.09	3.3	18223	3.3	up	up	correct
AWRE.US	Aware Inc	20231201	1.6	1.63	1.6	1.63	10500	1.63	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20231201	4.45	4.53	4.09	4.29	76700	4.29	down	down	correct
AXGN.US	AxoGen Inc	20231201	6.52	6.95	6.35	6.88	456900	6.88	up	up	correct
AXLA.US	Axcella Health Inc	20231201	0.9816	1.2	0.95	1.055	46451	1.055	up	up	correct
AXNX.US	Axonics Inc	20231201	55.8	58.06	55.61	57.5	642800	57.5	up	up	correct
AXON.US	Axon Enterprise Inc	20231201	229.87	233.8	226.55	231.51	850000	231.51	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20231201	67.48	68.39	66.76	68	455700	68	up	up	correct
AXTI.US	AXT Inc	20231201	2	2.03	1.97	2.02	160400	2.02	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20231201	18.94	19.7	18.86	19.68	731000	19.68	up	up	correct
AYRO.US	Ayro Inc	20231201	1.91	2.06	1.91	1.97	19136	1.97	up	up	correct
AYTU.US	Aytu Biopharma Inc	20231201	2.26	2.36	2.26	2.34	7400	2.34	up	up	correct
AZN.US	AstraZeneca PLC	20231201	64.59	65.06	64.36	64.79	3616200	64.79	up	up	correct
AZPN.US	Aspen Technology Inc	20231201	191.27	198.71	191.02	198.14	239800	198.14	up	up	correct
BAC.US	PQ	20231201	17.89	18.05	17.8	18.04	149153	18.04	up	up	correct
BAND.US	Bandwidth Inc	20231201	11.04	11.89	10.88	11.85	351600	11.85	up	up	correct
BANF.US	BancFirst Corporation	20231201	86.09	90.91	85.958	90.02	83295	89.6331	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20231201	25.99	26	25.99	26	510	25.5465	up	up	correct
BANR.US	Banner Corporation	20231201	44.86	47.88	44.86	47.36	159700	47.36	up	up	correct
BANX.US	StoneCastle Financial Corp	20231201	17.05	17.37	17.05	17.13	19192	16.6291	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20231201	4.62	5.24	4.2	4.41	20900	4.41	down	down	correct
BASE.US	Couchbase Inc. Common Stock	20231201	19.78	20.28	19.64	20.17	254000	20.17	up	up	correct
BATRA.US	The Liberty Braves Group	20231201	40.25	40.79	40.01	40.68	44900	40.68	up	up	correct
BATRK.US	The Liberty Braves Group	20231201	35.83	36.38	35.5	36.31	214800	36.31	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20231201	7.38	7.81	7.38	7.735	86700	7.735	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20231201	0.75	0.77	0.71	0.76	36100	0.76	up	up	correct
BBI.US	Brickell Biotech Inc	20231201	0.8405	0.85	0.8201	0.8201	20247	0.8201	down	down	correct
BBIG.US	Vinco Ventures Inc	20231201	0.0002	0.022	0.0002	0.008	2520	0.008	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20231201	28.5	30.98	27.74	30.94	1430200	30.94	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20231201	0.4101	0.445	0.396	0.4361	29592	3.4888	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20231201	0.888	0.889	0.884	0.884	800	0.884	down	down	correct
BBSI.US	Barrett Business Services Inc	20231201	109.75	111.37	109.01	110.92	48500	110.92	up	down	incorrect
BCAB.US	BioAtla Inc	20231201	1.77	1.85	1.66	1.77	592200	1.77
BCBP.US	BCB Bancorp Inc	20231201	11.6	11.93	11.5	11.89	89900	11.89	up	down	incorrect
BCDA.US	BioCardia Inc	20231201	0.61	0.68	0.6	0.67	316500	0.67	up	down	incorrect
BCEL.US	Atreca Inc	20231201	0.255	0.255	0.213	0.215	698200	0.215	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20231201	0.27	0.2819	0.2394	0.26	3825169	0.26	down	up	incorrect
BCML.US	BayCom Corp	20231201	21.12	21.605	20.85	21.54	26538	21.4396	up	down	incorrect
BCOV.US	Brightcove Inc	20231201	2.44	2.52	2.44	2.5	128100	2.5	up	down	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20231201	6.15	6.3	6.15	6.3	5800	6.3	up	down	incorrect
BCPC.US	Balchem Corporation	20231201	125.31	125.64	124.07	124.94	129511	123.937	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20231201	5.93	6.17	5.73	6.15	4407500	6.15	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20231201	11.19	11.19	11.19	11.19	0	11.19
BCTX.US	BriaCell Therapeutics Corp	20231201	5.3	5.38	5.13	5.38	50032	5.38	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20231201	2.09	2.44	2.08	2.25	2769	2.25	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20231201	14.24	15.34	14.01	14.99	575100	14.99	up	up	correct
BDSX.US	Biodesix Inc	20231201	1.5	1.55	1.41	1.49	62900	1.49	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20231201	2.32	2.39	2.22	2.36	296655	2.36	up	up	correct
BEAM.US	Beam Therapeutics Inc	20231201	27.92	29.61	27.04	29.57	1133600	29.57	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20231201	1.48	1.5	1.445	1.47	31900	1.47	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20231201	0.1701	0.22	0.1701	0.22	300	0.22	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20231201	80.54	83	80.54	82.9	377900	82.9	up	up	correct
BEEM.US	Beam Global	20231201	5.76	6	5.67	5.74	214300	5.74	down	down	correct
BEEMW.US	Beam Global	20231201	1.985	1.985	1.985	1.985	82	1.985
BELFA.US	Bel Fuse Inc	20231201	53.7	55.93	53.2	55.93	4200	55.93	up	up	correct
BELFB.US	Bel Fuse Inc	20231201	53.75	56.49	53.01	55.96	119400	55.96	up	up	correct
BFC.US	Bank First Corporation	20231201	82.75	84.89	82.75	84.89	41815	84.6047	up	up	correct
BFI.US	BurgerFi International Inc	20231201	1.02	1.07	1.01	1.07	30500	1.07	up	up	correct
BFIIW.US	BurgerFi International LLC	20231201	0.0495	0.055	0.0495	0.055	4884	0.055	up	up	correct
BFIN.US	BankFinancial Corporation	20231201	9.03	9.04	8.98	9.04	4400	9.04	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20231201	3.709	3.75	3.41	3.75	13200	3.75	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20231201	0.0275	0.03	0.0147	0.015	2229	0.015	down	down	correct
BFST.US	Business First Bancshares Inc	20231201	20.24	21.11	20.145	21.04	60400	21.04	up	up	correct
BGFDX.US	BGFDX	20231201	21.6	21.6	21.6	21.6	0	21.6
BGFLX.US	BGFLX	20231201	21.57	21.57	21.57	21.57	0	21.57
BGFTX.US	BGFTX	20231201	21.53	21.53	21.53	21.53	0	21.53
BGFV.US	Big 5 Sporting Goods Corporation	20231201	5.89	6.22	5.81	6.22	331300	6.22	up	up	correct
BGFVX.US	BGFVX	20231201	22.48	22.48	22.48	22.48	0	22.48
BGNE.US	BeiGene Ltd	20231201	186.94	189.22	186.11	187.49	210000	187.49	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20231201	10.44	10.44	10.44	10.44	0	10.44
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20231201	1.085	1.15	1.03	1.13	83100	1.13	up	up	correct
BHF.US	Brighthouse Financial Inc	20231201	51.63	52.895	51.5	52.61	330300	52.61	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20231201	21.13	21.79	21.13	21.68	30600	21.68	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20231201	15.04	15.89	15.04	15.84	100400	15.5409	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20231201	17.85	18.82	17.62	18.81	126300	18.458	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20231201	22.28	23.01	22.06	22.99	37900	22.558	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20231201	21.47	22.31	21.47	22.3	32000	21.8813	up	up	correct
BIDU.US	Baidu Inc	20231201	116.2	117.41	114.7	116.77	2418700	116.77	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20231201	8.72	9.35	8.64	9.34	573900	9.34	up	up	correct
BIIB.US	Biogen Inc	20231201	233.95	234.76	231.11	234.64	734900	234.64	up	up	correct
BILI.US	Bilibili Inc	20231201	11.15	11.57	10.92	11.51	8593400	11.51	up	up	correct
BIMI.US	BIMI International Medical Inc	20231201	1.76	2.03	1.76	1.99	20400	1.99	up	up	correct
BIOC.US	Biocept Inc	20231201	0.046	0.0547	0.046	0.05	2062	0.05	up	up	correct
BIOL.US	BIOLASE Inc	20231201	1.12	1.18	1.07	1.15	150300	1.15	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20231201	12.07	12.39	12.035	12.36	205400	12.36	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20231201	0.905	1.04	0.905	1.03	1076700	1.03	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20231201	1.47	1.69	1.45	1.66	38130400	1.66	up	up	correct
BIVI.US	BioVie Inc	20231201	1.74	1.79	1.63	1.68	1309000	1.68	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20231201	3.17	3.22	3.16	3.22	1000	3.22	up	up	correct
BJRI.US	BJ's Restaurants Inc	20231201	29.76	30.91	29.3	30.86	385300	30.86	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20231201	3.84	3.865	3.82	3.85	131381	3.7538	up	up	correct
BKNG.US	Booking Holdings Inc	20231201	3125.29	3179.29	3099.0601	3159.5601	205000	3159.5601	up	up	correct
BKR.US	Baker Hughes Company	20231201	33.67	34.41	33.46	33.79	5960000	33.79	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20231201	13.6	14	13.37	13.9	3304	13.9	up	up	correct
BKYI.US	BIO	20231201	0.1995	0.2045	0.181	0.186	158153	3.348	down	down	correct
BL.US	BlackLine Inc	20231201	57.83	60.01	57.6	60	564000	60	up	up	correct
BLBD.US	Blue Bird Corporation	20231201	19.13	19.99	19.09	19.6	481600	19.6	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20231201	3.93	4.04	3.75	3.78	12900	3.78	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20231201	0.2408	0.28	0.2408	0.28	4251	0.28	up	up	correct
BLDE.US	Blade Air Mobility Inc	20231201	3.15	3.27	3.07	3.22	501500	3.22	up	up	correct
BLDP.US	Ballard Power Systems Inc	20231201	3.48	3.72	3.4	3.71	2541478	3.71	up	up	correct
BLEUU.US	bleuacacia ltd Unit	20231201	10.51	10.51	10.51	10.51	0	10.51
BLFS.US	BioLife Solutions Inc	20231201	12.3	13.3	11.91	13.25	2238400	13.25	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20231201	8.68	9.075	8.598	9.06	77300	9.06	up	up	correct
BLIN.US	Bridgeline Digital Inc	20231201	0.8	0.84	0.78	0.8	72900	0.8
BLKB.US	Blackbaud Inc	20231201	75.24	77.61	75.08	77.47	212600	77.47	up	up	correct
BLMN.US	Bloomin' Brands Inc	20231201	23.34	24.24	23.34	24.06	1016300	24.06	up	up	correct
BLNK.US	Blink Charging Co	20231201	3.21	3.4	3.13	3.33	3866400	3.33	up	up	correct
BLPH.US	Bellerophon Therapeutics Inc	20231201	0.033	0.037	0.033	0.0355	176835	0.0355	up	up	correct
BLRX.US	BioLineRx Ltd	20231201	1.45	1.54	1.44	1.52	191100	1.52	up	up	correct
BLUE.US	bluebird bio Inc	20231201	3.82	4.28	3.76	4.26	5068900	4.26	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20231201	7.28	7.7	7.15	7.69	318900	7.69	up	up	correct
BMAC.US	UN	20231201	10.6	10.6	10.6	10.6	0	10.6
BMBL.US	Bumble Inc	20231201	13.87	14.34	13.75	14.31	2000800	14.31	up	up	correct
BMEA.US	Biomea Fusion Inc	20231201	15.51	17.18	14.09	16.68	2733900	16.68	up	up	correct
BMRA.US	Biomerica Inc	20231201	0.93	0.93	0.88	0.93	25100	0.93
BMRC.US	Bank of Marin Bancorp	20231201	19.27	20.5	19.27	20.44	76300	20.44	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20231201	91.21	92.5	89.76	92.42	2243000	92.42	up	up	correct
BNGO.US	Bionano Genomics Inc	20231201	1.63	1.67	1.51	1.66	1271100	1.66	up	up	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20231201	10.67	10.67	10.67	10.67	100	10.67
BNIXR.US	Bannix Acquisition Corp. Right	20231201	0.26	0.26	0.26	0.26	4	0.26
BNR.US	Burning Rock Biotech Limited	20231201	0.83	0.858	0.82	0.829	58400	0.829	down	down	correct
BNTC.US	Benitec Biopharma Inc	20231201	3.27	3.425	3.17	3.22	10900	3.22	down	down	correct
BNTX.US	BioNTech SE	20231201	96.79	99.64	94.7	99.4	802900	99.4	up	up	correct
BOKF.US	BOK Financial Corporation	20231201	71.04	75.93	71.04	75.43	175400	75.43	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20231201	0.84	0.92	0.84	0.89	70710	0.89	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20231201	0.514	0.514	0.461	0.49	45300	0.49	down	down	correct
BOOM.US	DMC Global Inc	20231201	15.89	16.8	15.85	16.57	168600	16.57	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20231201	2.92	2.92	2.9	2.91	1700	2.91	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20231201	9.99	10.25	9.99	10.25	17700	10.25	up	down	incorrect
BOXL.US	Boxlight Corporation	20231201	1.06	1.09	1.05	1.09	110300	1.09	up	down	incorrect
BPMC.US	Blueprint Medicines Corporation	20231201	69.4	72.14	68.28	72.05	815500	72.05	up	down	incorrect
BPOP.US	Popular Inc	20231201	73.72	76.69	73.23	76.61	327947	75.9908	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20231201	25.53	25.53	25.53	25.53	30	25.4004
BPRN.US	The Bank of Princeton	20231201	33.277	33.685	33.25	33.65	16900	33.65	up	down	incorrect
BPTH.US	Bio	20231201	0.56	0.58	0.54	0.57	38600	0.57	up	down	incorrect
BPTS.US	Biophytis SA	20231201	0.695	0.75	0.67	0.675	6900	0.675	down	up	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20231201	13.11	13.6	13.04	13.44	25000	13.44	up	down	incorrect
BPYPN.US	Brookfield Property Partners L.P	20231201	11.7	12.01	11.7	11.91	13800	11.91	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20231201	12.95	13.09	12.94	13.08	6700	13.08	up	down	incorrect
BPYPP.US	Brookfield Property Partners L.P	20231201	13.49	13.49	13.12	13.31	39200	13.31	down	up	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20231201	5.165	5.31	5.02	5.31	29500	5.31	up	down	incorrect
BREZ.US	Breeze Holdings Acquisition Corp	20231201	10.92	10.92	10.92	10.92	700	10.92
BREZR.US	Breeze Holdings Acquisition Corp	20231201	0.08	0.08	0.07	0.08	22298	0.08
BREZW.US	Breeze Holdings Acquisition Corp	20231201	0.125	0.14	0.07	0.1067	14850	0.1067	down	up	incorrect
BRID.US	Bridgford Foods Corporation	20231201	10.73	10.73	10.42	10.47	1400	10.47	down	down	correct
BRKL.US	Brookline Bancorp Inc	20231201	9.48	10.15	9.38	10.13	451400	10.13	up	up	correct
BRKR.US	Bruker Corporation	20231201	64.84	66.15	64.42	66.06	669400	66.06	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20231201	0.279	0.3999	0.2716	0.3499	115879	0.3499	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20231201	9.5	13.583	9	11.05	7700	11.05	up	up	correct
BRLIW.US	Brilliant Acquisition Corporation	20231201	0.0473	0.0799	0.0473	0.07	42903	0.07	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20231201	2.68	2.84	2.61	2.69	123300	2.69	up	up	correct
BROG.US	Brooge Energy Limited	20231201	4.55	4.55	4.55	4.55	600	4.55
BROGW.US	Brooge Energy Limited	20231201	0.0248	0.0248	0.022	0.022	700	0.022	down	down	correct
BRP.US	BRP Group Inc	20231201	17.46	17.84	17.39	17.6	431800	17.6	up	up	correct
BRQS.US	Borqs Technologies Inc	20231201	0.14	0.15	0.136	0.1376	67704	0.1376	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20231201	1.92	1.9357	1.84	1.85	7100	1.85	down	down	correct
BRY.US	Berry Corporation	20231201	7.16	7.32	7.1	7.15	687600	7.15	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20231201	55.37	56.695	55.01	56.3	1238900	56.3	up	up	correct
BSBK.US	Bogota Financial Corp	20231201	6.98	7	6.83	6.99	3600	6.99	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20231201	16.41	16.89	16.41	16.89	16000	16.89	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20231201	0.15	0.15	0.135	0.149	750800	0.149	down	down	correct
BSGM.US	BioSig Technologies Inc	20231201	0.265	0.311	0.265	0.303	569800	0.303	up	up	correct
BSQR.US	BSQUARE Corporation	20231201	1.88	1.9	1.88	1.89	320900	1.89	up	up	correct
BSRR.US	Sierra Bancorp	20231201	18.74	19.49	18.65	19.49	26200	19.49	up	up	correct
BSVN.US	Bank7 Corp	20231201	24.29	24.86	24.15	24.54	6866	24.3546	up	up	correct
BSY.US	Bentley Systems Incorporated	20231201	51.92	52.98	51.855	52.96	804500	52.96	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20231201	3.8	3.9	3.66	3.89	693400	3.89	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20231201	1.6	1.887	1.45	1.7	17600	1.7	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20231201	0.1	0.11	0.09	0.09	8600	0.09	down	down	correct
BTBT.US	Bit Digital Inc	20231201	2.65	2.9	2.6	2.85	7191400	2.85	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20231201	0.99	1.19	0.99	1.18	179400	1.18	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20231201	0.89	0.95	0.89	0.891	36500	0.891	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20231201	0.18	0.199	0.172	0.186	1405400	0.186	up	up	correct
BUSE.US	First Busey Corporation	20231201	21.53	22.89	21.38	22.82	209500	22.82	up	up	correct
BVS.US	Bioventus Inc	20231201	3.91	4.19	3.799	4.17	231600	4.17	up	up	correct
BWAY.US	BrainsWay Ltd	20231201	6.07	6.7	6.07	6.54	365100	6.54	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20231201	10.5	10.99	10.37	10.99	115700	10.99	up	up	correct
BWEN.US	Broadwind Inc	20231201	2.24	2.33	2.23	2.26	196700	2.26	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20231201	27.02	28.32	26.99	28.32	19500	28.32	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20231201	30.51	31.965	29.95	31.68	93800	31.68	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20231201	14.08	14.161	13.68	13.87	40500	13.87	down	down	correct
BXRX.US	Baudax Bio Inc	20231201	0.034	0.0388	0.0306	0.0326	513664	0.0326	down	down	correct
BYFC.US	Broadway Financial Corporation	20231201	7.59	7.59	7.28	7.49	3200	7.49	down	down	correct
BYND.US	Beyond Meat Inc	20231201	7.22	7.64	7.11	7.57	3282010	7.57	up	up	correct
BYRN.US	Byrna Technologies Inc	20231201	5.8	6.09	5.78	6.04	56000	6.04	up	up	correct
BYSI.US	BeyondSpring Inc	20231201	0.856	0.91	0.81	0.87	41200	0.87	up	up	correct
BYTS.US	BYTE Acquisition Corp	20231201	10.7	10.7	10.7	10.7	200	10.7
BYTSU.US	BYTE Acquisition Corp	20231201	10.64	10.64	10.64	10.64	2	10.64
BYTSW.US	BYTE Acquisition Corp	20231201	0.0495	0.0495	0.0441	0.0441	0	0.0441	down	down	correct
BZ.US	Kanzhun Ltd ADR	20231201	16.36	16.425	15.85	16.15	1777700	15.97	down	down	correct
BZUN.US	Baozun Inc	20231201	2.86	2.92	2.75	2.81	606100	2.81	down	up	incorrect
CAAS.US	China Automotive Systems Inc	20231201	3.64	3.7	3.59	3.63	27400	3.63	down	up	incorrect
CABA.US	Cabaletta Bio Inc	20231201	15.55	16.08	15.171	16.02	1269300	16.02	up	down	incorrect
CAC.US	Camden National Corporation	20231201	33.83	36.08	33.63	35.98	57248	35.98	up	down	incorrect
CACC.US	Credit Acceptance Corporation	20231201	457.13	480.43	453	473.9	73300	473.9	up	down	incorrect
CADCX.US	CADCX	20231201	24.5	24.5	24.5	24.5	0	24.5
CADE.US	PA	20231201	18.67	19.3	18.67	19.3	12473	19.3	up	down	incorrect
CADEX.US	CADEX	20231201	24.69	24.69	24.69	24.69	0	24.69
CADFX.US	CION Ares Diversified Credit Fund W	20231201	24.95	24.95	24.95	24.95	0	24.95
CADL.US	Candel Therapeutics Inc. Common Stock	20231201	0.916	0.99	0.9	0.9	3600	0.9	down	up	incorrect
CADSX.US	CADSX	20231201	24.77	24.77	24.77	24.77	0	24.77
CADUX.US	CADUX	20231201	24.95	24.95	24.95	24.95	0	24.95
CADWX.US	CADWX	20231201	24.77	24.77	24.77	24.77	0	24.77
CAKE.US	The Cheesecake Factory Incorporated	20231201	31.28	33.05	30.96	32.89	1208500	32.89	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20231201	0.0313	0.0313	0.0313	0.0313	638	0.0313
CALB.US	California BanCorp	20231201	22.88	24	22.8	24	42400	24	up	down	incorrect
CALM.US	Cal	20231201	47.74	49.53	47.74	49.26	769100	49.26	up	down	incorrect
CALT.US	Calliditas Therapeutics AB (publ)	20231201	17.61	17.93	17.61	17.9	3900	17.9	up	down	incorrect
CAMP.US	CalAmp Corp	20231201	0.3	0.34	0.28	0.31	332800	0.31	up	up	correct
CAMT.US	Camtek Ltd	20231201	63.28	63.36	61.14	62.48	287200	62.48	down	down	correct
CAN.US	Canaan Inc	20231201	1.55	1.6	1.435	1.59	10585800	1.59	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20231201	2.99	3.05	2.9	2.96	159800	2.96	down	down	correct
CAR.US	Avis Budget Group Inc	20231201	182.69	196.02	181.32	195.71	653471	185.9455	up	up	correct
CARA.US	Cara Therapeutics Inc	20231201	0.96	1.099	0.93	1.06	590700	1.06	up	up	correct
CARE.US	Carter Bankshares Inc	20231201	12.5	13.27	12.5	13.21	72900	13.21	up	up	correct
CARG.US	CarGurus Inc	20231201	21.55	21.73	21.02	21.68	1184900	21.68	up	up	correct
CARV.US	Carver Bancorp Inc	20231201	2	2	1.8	1.92	39000	1.92	down	down	correct
CASA.US	Casa Systems Inc	20231201	0.542	0.599	0.5	0.53	119700	0.53	down	down	correct
CASH.US	Meta Financial Group Inc	20231201	49.59	51.41	49.07	51.16	262866	51.1112	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20231201	5.56	5.68	5.38	5.59	22400	5.59	up	up	correct
CASS.US	Cass Information Systems Inc	20231201	41.19	42.62	41.19	42.41	45100	42.11	up	down	incorrect
CASY.US	Casey's General Stores Inc	20231201	276.13	277.9	274.93	276.31	177600	276.31	up	down	incorrect
CATC.US	Cambridge Bancorp	20231201	58.35	62	58.23	61.9	30700	61.9	up	down	incorrect
CATY.US	Cathay General Bancorp	20231201	36.65	38.62	36.17	38.44	297700	38.44	up	down	incorrect
CBAN.US	Colony Bankcorp Inc	20231201	10.85	11.25	10.71	11.05	65800	11.05	up	down	incorrect
CBAT.US	CBAK Energy Technology Inc	20231201	0.95	0.95	0.92	0.9447	96796	0.9447	down	up	incorrect
CBAY.US	CymaBay Therapeutics Inc	20231201	19.03	19.88	18.27	19.71	3169600	19.71	up	down	incorrect
CBFV.US	CB Financial Services Inc	20231201	21.56	22.28	21.56	22.25	9900	22.25	up	down	incorrect
CBNK.US	Capital Bancorp Inc	20231201	21.45	21.94	21.39	21.78	25000	21.78	up	up	correct
CBOE.US	Cboe Global Markets Inc	20231201	182.23	183.74	180.26	180.26	1392995	180.26	down	down	correct
CBRGU.US	Chain Bridge I Units	20231201	10.73	10.73	10.73	10.73	400	10.73
CBRL.US	Cracker Barrel Old Country Store Inc	20231201	67.01	72.48	67.01	72.36	1305700	72.36	up	up	correct
CBSH.US	Commerce Bancshares Inc	20231201	47.42	49.68	47.28	49.53	501600	49.53	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20231201	16.69	16.71	16.61	16.7	77800	16.3186	up	up	correct
CCB.US	Coastal Financial Corporation	20231201	39.14	41.22	39	40.88	61700	40.88	up	up	correct
CCBG.US	Capital City Bank Group Inc	20231201	26.95	27.92	26.76	27.74	71200	27.74	up	up	correct
CCCC.US	C4 Therapeutics Inc	20231201	1.6	1.6	1.47	1.6	304700	1.6
CCD.US	Calamos Dynamic Convertible and Income Fund	20231201	18.93	19.1	18.64	18.97	102325	18.6001	up	up	correct
CCEL.US	Cryo	20231201	5.22	5.84	5.22	5.84	31100	5.84	up	up	correct
CCEP.US	Coca	20231201	60.44	60.59	59.89	60.33	974500	60.33	down	down	correct
CCLFX.US	CCLFX	20231201	10.73	10.73	10.73	10.73	0	10.73
CCLP.US	CSI Compressco LP	20231201	1.89	1.99	1.83	1.93	109300	1.93	up	up	correct
CCNE.US	CNB Financial Corporation	20231201	20.01	21.02	19.73	20.76	118200	20.76	up	up	correct
CCNEP.US	CNB Financial Corporation	20231201	22.51	22.55	22.51	22.55	300	22.55	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20231201	63.83	65.69	63.34	65.45	364300	65.45	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20231201	20.31	20.98	20.31	20.68	444300	20.68	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20231201	18.64	19.795	18.475	19.14	250700	19.14	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20231201	11.4	12.52	11.37	12.52	20466	12.52	up	up	correct
CD.US	Chindata Group Holdings Limited	20231201	8.46	8.53	8.34	8.51	483401	8.51	up	up	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20231201	10.817	10.817	10.817	10.817	0	10.817
CDLX.US	Cardlytics Inc	20231201	7.88	8.55	7.789	8.5	466300	8.5	up	up	correct
CDMO.US	Avid Bioservices Inc	20231201	5.06	5.17	4.57	5	2096500	5	down	down	correct
CDNA.US	CareDx Inc	20231201	9.72	10.01	9.43	9.88	1093600	9.88	up	up	correct
CDNS.US	Cadence Design Systems Inc	20231201	272.85	273.39	268.38	270.35	1680000	270.35	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20231201	0.691	0.79	0.68	0.781	531500	0.781	up	up	correct
CDW.US	CDW Corporation	20231201	210.71	212.77	208.3	212.56	873700	212.56	up	up	correct
CDXC.US	ChromaDex Corporation	20231201	1.38	1.45	1.36	1.41	111000	1.41	up	up	correct
CDXS.US	Codexis Inc	20231201	2.4	2.49	2.2	2.47	777600	2.47	up	up	correct
CDZI.US	Cadiz Inc	20231201	2.76	3.02	2.72	3.01	169700	3.01	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20231201	13.775	13.78	13.65	13.65	1600	13.65	down	down	correct
CEDAX.US	CEDAX	20231201	22.89	22.89	22.89	22.89	0	22.2039
CEDIX.US	Destra International & Event	20231201	22.91	22.91	22.91	22.91	0	22.2108
CEDLX.US	CEDLX	20231201	22.86	22.86	22.86	22.86	0	22.1872
CEDTX.US	CEDTX	20231201	22.75	22.75	22.75	22.75	0	22.0879
CELC.US	Celcuity Inc	20231201	14.58	15.1	14.435	14.88	1084300	14.88	up	up	correct
CELH.US	Celsius Holdings Inc	20231201	49.1	52.27	48.91	51.99	4384800	51.99	up	up	correct
CELU.US	Celularity Inc	20231201	0.225	0.23	0.21	0.23	346300	0.23	up	up	correct
CELUW.US	Celularity Inc	20231201	0.0061	0.018	0.005	0.0138	143297	0.0138	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20231201	0.103	0.189	0.103	0.17	8444	0.17	up	up	correct
CENT.US	Central Garden & Pet Company	20231201	40.49	42.28	40.42	42.01	112400	42.01	up	up	correct
CENTA.US	Central Garden & Pet Company	20231201	36.28	37.6	36.27	37.44	193100	37.44	up	up	correct
CENX.US	Century Aluminum Company	20231201	7.92	8.6	7.79	8.39	2162200	8.39	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20231201	25.93	26.15	25.28	26	1603139	26	up	up	correct
CERS.US	Cerus Corporation	20231201	1.65	1.67	1.58	1.67	2629000	1.67	up	up	correct
CERT.US	Certara Inc	20231201	14.35	14.67	14.12	14.64	547700	14.64	up	up	correct
CETX.US	Cemtrex Inc	20231201	5.85	6.38	5.6	6.07	41400	6.07	up	up	correct
CETXP.US	Cemtrex Inc	20231201	0.833	0.9	0.833	0.879	14300	0.879	up	up	correct
CEVA.US	CEVA Inc	20231201	21.76	22	21.43	21.58	262600	21.58	down	up	incorrect
CFB.US	CrossFirst Bankshares Inc	20231201	11.15	11.78	11.15	11.77	196400	11.77	up	down	incorrect
CFBK.US	CF Bankshares Inc	20231201	16.99	17	16.99	17	1400	17	up	down	incorrect
CFFI.US	C&F Financial Corporation	20231201	58.97	59.54	58.01	58.72	13397	58.3249	down	up	incorrect
CFFN.US	Capitol Federal Financial Inc	20231201	5.38	5.63	5.29	5.62	2080700	5.62	up	down	incorrect
CFIV.US	CF Acquisition Corp. IV	20231201	10.62	10.62	10.6	10.6	6800	10.6	down	up	incorrect
CFIVU.US	CF Acquisition Corp. IV	20231201	10.395	10.395	10.395	10.395	0	10.395
CFIVW.US	CF Acquisition Corp. IV	20231201	0.002	0.002	0.0004	0.0004	84396	0.0004	down	up	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20231201	21.5	22.965	20.81	22.83	6463800	22.83	up	down	incorrect
CFRX.US	ContraFect Corporation	20231201	0.0576	0.065	0.0576	0.0632	6656	0.0632	up	down	incorrect
CG.US	The Carlyle Group Inc	20231201	34.19	35.29	34.13	35.18	4281000	35.18	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20231201	17.96	18.4	17.96	18.2	51700	18.2	up	up	correct
CGBD.US	TCG BDC Inc	20231201	14.99	15.07	14.895	15.07	153418	14.6428	up	up	correct
CGC.US	Canopy Growth Corporation	20231201	0.56	0.6462	0.544	0.618	3090172	6.18	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20231201	21.62	21.62	21.62	21.62	0	21.62
CGEM.US	Cullinan Oncology Inc	20231201	8.17	8.72	7.9	8.66	291600	8.66	up	up	correct
CGEN.US	Compugen Ltd	20231201	0.66	0.76	0.66	0.7	308000	0.7	up	up	correct
CGNT.US	Cognyte Software Ltd	20231201	5.05	5.31	5	5.27	155098	5.27	up	up	correct
CGNX.US	Cognex Corporation	20231201	37.56	38.59	37.35	38.4	1373100	38.4	up	up	correct
CGO.US	Calamos Global Total Return Fund	20231201	8.98	9.09	8.98	9.08	11783	8.9214	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20231201	0.26	0.26	0.2503	0.2503	9806	0.2503	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20231201	1.11	1.2	1.1	1.2	70800	1.2	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20231201	4.42	4.43	4.31	4.42	5500	4.42
CHCO.US	City Holding Company	20231201	96.46	99.99	96.01	99.76	63600	99.76	up	up	correct
CHDN.US	Churchill Downs Incorporated	20231201	115.98	118.08	115.9	117.83	332100	117.83	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20231201	26.88	27.49	26.8	27.26	278000	27.26	up	up	correct
CHEK.US	Check	20231201	2.9	2.982	2.86	2.87	14100	2.87	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20231201	10.04	10.07	9.92	9.975	283704	9.7935	down	down	correct
CHK.US	Chesapeake Energy Corporation	20231201	79.95	81.15	79.8	80.6	1247000	80.6	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20231201	63.3	63.3	62.92	63.3	3100	63.3
CHKEW.US	Chesapeake Energy Corporation	20231201	73.52	73.52	73.52	73.52	0	73.52
CHKEZ.US	Chesapeake Energy Corporation	20231201	69.25	69.25	69.25	69.25	0	69.25
CHKP.US	Check Point Software Technologies Ltd	20231201	145.75	146.29	144.5	145.83	675900	145.83	up	up	correct
CHMG.US	Chemung Financial Corporation	20231201	46.48	46.57	46.4	46.44	8036	46.1521	down	down	correct
CHNR.US	China Natural Resources Inc	20231201	1.7	1.7	1.66	1.68	2400	1.68	down	down	correct
CHRS.US	Coherus BioSciences Inc	20231201	2.13	2.3	2.02	2.3	3040800	2.3	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20231201	82.53	83.76	81.92	83.26	871300	83.26	up	up	correct
CHSCL.US	CHS Inc	20231201	26.15	26.3	26.12	26.22	34465	25.7523	up	up	correct
CHSCM.US	CHS Inc	20231201	25.25	25.5	25.25	25.38	25013	24.9568	up	up	correct
CHSCN.US	CHS Inc	20231201	25.97	26.15	25.84	26	38291	25.5537	up	up	correct
CHSCO.US	CHS Inc	20231201	26.39	26.59	26.39	26.59	7993	26.0995	up	up	correct
CHSCP.US	CHS Inc	20231201	30.79	30.94	30.29	30.87	16344	30.3854	up	up	correct
CHTR.US	Charter Communications Inc	20231201	400.13	403.3	396.16	401.87	920770	401.87	up	up	correct
CHUY.US	Chuy's Holdings Inc	20231201	35.14	36.47	35.04	36.25	68200	36.25	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20231201	5.64	5.69	5.62	5.67	202821	5.5719	up	up	correct
CHX.US	ChampionX Corporation	20231201	29.26	29.95	29.07	29.52	1491900	29.52	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20231201	11.36	11.51	11.26	11.43	177872	11.2341	up	up	correct
CIFR.US	Cipher Mining Inc	20231201	2.8	3.005	2.74	2.94	7396600	2.94	up	up	correct
CIFRW.US	Cipher Mining Inc	20231201	0.44	0.54	0.4051	0.54	27262	0.54	up	up	correct
CIGI.US	Colliers International Group Inc	20231201	104.5	106.39	103.5	106.32	59669	106.1964	up	up	correct
CINF.US	Cincinnati Financial Corporation	20231201	102.58	103.43	102.185	102.65	473854	101.8988	up	up	correct
CIVB.US	Civista Bancshares Inc	20231201	15.5	16.5	15.45	16.32	59800	16.32	up	up	correct
CIZN.US	Citizens Holding Company	20231201	10.5	10.5	10.37	10.37	9222	10.1961	down	down	correct
CJJD.US	China Jo	20231201	0.2	0.23	0.19	0.22	710200	0.22	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20231201	2.66	2.81	2.53	2.74	652900	2.74	up	up	correct
CLAR.US	Clarus Corporation	20231201	5.68	6.29	5.63	6.27	471600	6.27	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20231201	11.13	11.13	11.13	11.13	70	11.13
CLBK.US	Columbia Financial Inc	20231201	16.46	17.3	16.37	17.29	83700	17.29	up	up	correct
CLBT.US	Cellebrite DI	20231201	8.5	8.515	8.34	8.42	808400	8.42	down	down	correct
CLBTW.US	Cellebrite DI Equity Warrants	20231201	1.56	1.56	1.435	1.435	1101	1.435	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20231201	30.13	32.07	29.75	32.02	836300	32.02	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20231201	0.16	0.167	0.15	0.164	236700	0.164	up	up	correct
CLFD.US	Clearfield Inc	20231201	25.39	26.61	25.26	26.16	261600	26.16	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20231201	5.26	5.35	5.22	5.35	19300	5.35	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20231201	1.19	1.29	1.1	1.17	123000	1.17	down	down	correct
CLLS.US	Cellectis S.A	20231201	2.9	3.09	2.83	3.04	150000	3.04	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20231201	16.99	17.74	16.99	17.63	98300	17.63	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20231201	3.59	3.73	3.54	3.67	1084500	3.67	up	up	correct
CLNN.US	Clene Inc	20231201	0.45	0.45	0.42	0.43	216000	0.43	down	down	correct
CLNNW.US	Clene Inc	20231201	0.05	0.05	0.0401	0.05	2002	0.05
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20231201	11.63	11.63	11.63	11.63	27	11.63
CLOER.US	Clover Leaf Capital Corp. Rights	20231201	0.1	0.1	0.1	0.1	100	0.1
CLOEU.US	Clover Leaf Capital Corp. Unit	20231201	11.44	11.44	11.44	11.44	800	11.44
CLOV.US	Clover Health Investments Corp	20231201	0.9235	1	0.9062	0.95	8714870	0.95	up	up	correct
CLPS.US	CLPS Incorporation	20231201	1.24	1.24	1.11	1.19	46700	1.19	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20231201	5.81	6.06	5.79	5.95	126700	5.95	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20231201	2.47	2.59	2.39	2.57	271300	2.57	up	up	correct
CLRO.US	ClearOne Inc	20231201	0.84	0.84	0.78	0.82	61700	0.82	down	down	correct
CLSD.US	Clearside Biomedical Inc	20231201	1.02	1.05	1	1.03	90200	1.03	up	up	correct
CLSK.US	CleanSpark Inc	20231201	5.91	7.79	5.73	7.64	57269100	7.64	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20231201	11.18	11.3	11.09	11.3	7300	11.3	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20231201	2.16	2.23	2.088	2.23	7500	2.23	up	up	correct
CLVRW.US	Clever Leaves Holdings Inc	20231201	0.012	0.012	0.012	0.012	0	0.012
CLWT.US	Euro Tech Holdings Company Limited	20231201	1.46	1.52	1.39	1.52	25300	1.52	up	up	correct
CMAX.US	CareMax Inc	20231201	0.69	0.711	0.684	0.71	425800	0.71	up	up	correct
CMBM.US	Cambium Networks Corporation	20231201	4.65	4.87	4.65	4.74	137400	4.74	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20231201	34.87	36.23	34.87	36.08	221800	36.08	up	up	correct
CMCSA.US	Comcast Corporation	20231201	42.25	42.52	41.81	42.21	16970500	42.21	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20231201	3.8467	3.8467	3.8	3.82	13133	3.737	down	down	correct
CME.US	CME Group Inc	20231201	218.79	221.485	218.56	219.54	2153194	213.0745	up	up	correct
CMLS.US	Cumulus Media Inc	20231201	4.84	5.098	4.83	5	120200	5	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20231201	0.55	0.55	0.51	0.53	124000	0.53	down	down	correct
CMPR.US	Cimpress plc	20231201	70.11	75	70.11	74.85	205800	74.85	up	up	correct
CMPS.US	COMPASS Pathways plc	20231201	5.94	6.34	5.78	6.1	652147	6.1	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20231201	1.66	1.69	1.55	1.69	347800	1.69	up	up	correct
CMRX.US	Chimerix Inc	20231201	0.98	1.01	0.96	1.01	165000	1.01	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20231201	11.72	12.22	11.65	12.21	192000	12.21	up	up	correct
CNDT.US	Conduent Incorporated	20231201	3.01	3.18	2.99	3.17	1074000	3.17	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20231201	0.83	0.91	0.75	0.79	29800	0.79	down	up	incorrect
CNEY.US	CN Energy Group. Inc	20231201	0.103	0.105	0.097	0.101	1454100	0.101	down	up	incorrect
CNFR.US	Conifer Holdings Inc	20231201	1.015	1.31	1.015	1.3	27300	1.3	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20231201	19.72	20.95	19.39	20.93	199200	20.93	up	down	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20231201	18.1	18.8	17.76	18.7	10700	18.7	up	down	incorrect
CNRLX.US	CNRLX	20231201	13.72	13.72	13.72	13.72	0	13.6781
CNROX.US	CNROX	20231201	7.42	7.42	7.42	7.42	0	7.42
CNSL.US	Consolidated Communications Holdings Inc	20231201	4.27	4.33	4.24	4.31	533800	4.31	up	down	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20231201	2.076	2.2	2.06	2.18	30000	2.18	up	down	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20231201	6.05	6.87	5.583	6.7	1100000	6.7	up	down	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20231201	1.16	1.16	1.03	1.05	145730	1.05	down	up	incorrect
CNTG.US	Centogene N.V	20231201	1.26	1.26	1.225	1.23	18000	1.23	down	up	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20231201	0.888	0.943	0.85	0.943	2100	0.943	up	down	incorrect
CNTY.US	Century Casinos Inc	20231201	4.3	4.62	4.3	4.34	151800	4.34	up	down	incorrect
CNXC.US	Concentrix Corporation	20231201	93.51	94.62	91.56	94.53	396500	94.53	up	down	incorrect
CNXN.US	PC Connection Inc	20231201	59.77	60.14	59.2	59.9	69600	59.9	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20231201	28.07	28.33	27.65	27.79	654600	27.79	down	down	correct
COCP.US	Cocrystal Pharma Inc	20231201	1.87	1.88	1.81	1.86	14700	1.86	down	down	correct
CODA.US	Coda Octopus Group Inc	20231201	5.93	6.0729	5.9	5.975	53800	5.975	up	up	correct
CODX.US	Co	20231201	1.16	1.339	1.15	1.29	81200	1.29	up	up	correct
COF.US	PN	20231201	15.84	16.03	15.839	16	36585	16	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20231201	24.8	25.73	24	25.73	19445	25.498	up	up	correct
COGT.US	Cogent Biosciences Inc	20231201	7.68	8.05	7.41	7.97	816753	7.97	up	up	correct
COHR.US	Coherent Inc	20231201	36.48	38.24	36.09	38.22	1484700	38.22	up	up	correct
COHU.US	Cohu Inc	20231201	31.6	32.39	31.22	32.32	246200	32.32	up	up	correct
COIN.US	Coinbase Global Inc	20231201	126.39	134.33	125.88	133.76	13693520	133.76	up	up	correct
COKE.US	Coca	20231201	733.26	734	725	726.58	50700	726.58	down	down	correct
COLB.US	Columbia Banking System Inc	20231201	22.36	23.97	22.23	23.89	2405800	23.89	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20231201	25.63	25.97	25.48	25.6	278700	25.6	down	down	correct
COLM.US	Columbia Sportswear Company	20231201	78.12	79.8	77.62	79.77	334200	79.77	up	up	correct
COMM.US	CommScope Holding Company Inc	20231201	1.68	1.91	1.62	1.89	4435500	1.89	up	up	correct
COMS.US	COMSovereign Holding Corp	20231201	1.1	1.119	1.06	1.08	15800	1.08	down	down	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20231201	1.05	1.065	0.95	0.95	2400	0.95	down	down	correct
COMSW.US	COMSovereign Holding Corp	20231201	0.0071	0.0072	0.0071	0.0072	9197	0.0072	up	up	correct
CONN.US	Conn's Inc	20231201	3.31	3.56	3.31	3.49	50600	3.49	up	up	correct
CONX.US	CONX Corp	20231201	10.68	10.68	10.57	10.57	300	10.57	down	down	correct
CONXU.US	CONX Corp	20231201	10.4	10.4	10.4	10.4	100	10.4
CONXW.US	CONX Corp	20231201	0.29	0.29	0.29	0.29	1033	0.29
COOLU.US	Corner Growth Acquisition Corp	20231201	10.97	10.97	10.91	10.91	1100	10.91	down	down	correct
COOLW.US	Corner Growth Acquisition Corp	20231201	0.05	0.055	0.048	0.055	6300	0.055	up	up	correct
COOP.US	Mr. Cooper Group Inc	20231201	60.46	62.81	60.01	62.71	698200	62.71	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20231201	25.47	26	25.27	25.97	578000	25.97	up	up	correct
COST.US	Costco Wholesale Corporation	20231201	593.28	596.35	590.59	596.25	1474700	582.9925	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20231201	19	19.079	19	19.079	712	19.0144	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20231201	1.71	1.71	1.6	1.68	13100	1.68	down	down	correct
CPLP.US	Capital Product Partners L.P	20231201	13.35	13.89	13.2	13.64	34100	13.64	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20231201	1.499	1.509	1.4	1.484	23500	1.484	down	down	correct
CPRDX.US	CPRDX	20231201	11.86	11.86	11.86	11.86	0	11.86
CPREX.US	CPREX	20231201	11.87	11.87	11.87	11.87	0	11.87
CPRSX.US	CPRSX	20231201	11.87	11.87	11.87	11.87	0	11.87
CPRT.US	Copart Inc	20231201	50.08	50.32	49.55	50.13	4460000	50.13	up	up	correct
CPRTX.US	CPRTX	20231201	11.85	11.85	11.85	11.85	0	11.85
CPRX.US	Catalyst Pharmaceuticals Inc	20231201	14.46	14.85	14.34	14.82	1085400	14.82	up	up	correct
CPSH.US	CPS Technologies Corporation	20231201	2.3	2.43	2.3	2.42	18500	2.42	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20231201	10.55	10.91	10.43	10.86	354000	10.86	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20231201	9.35	9.59	9.12	9.15	26500	9.15	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20231201	14.42	14.67	14.42	14.63	77300	14.3521	up	up	correct
CRAI.US	CRA International Inc	20231201	94.19	97.03	93.77	96.65	28200	96.65	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20231201	6.5	6.6	6	6.5	19300	6.5
CRBU.US	Caribou Biosciences Inc	20231201	5.82	5.82	5.47	5.69	1920700	5.69	down	up	incorrect
CRCT.US	Cricut Inc	20231201	6.9	7.6	6.73	7.23	2666000	7.23	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20231201	1.22	1.26	1.21	1.26	97100	1.26	up	down	incorrect
CRDFX.US	CRDFX	20231201	21.62	21.62	21.62	21.62	0	21.62
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20231201	21.62	21.62	21.62	21.62	0	21.62
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20231201	0.91	0.93	0.91	0.93	102200	0.93	up	down	incorrect
CRDLX.US	CRDLX	20231201	21.61	21.61	21.61	21.61	0	21.61
CRDTX.US	Griffin Inst Access Credit Fund CL A	20231201	21.62	21.62	21.62	21.62	0	21.62
CREDX.US	CREDX	20231201	8.69	8.69	8.69	8.69	0	8.5682
CREG.US	China Recycling Energy Corporation	20231201	1.07	1.12	1.07	1.12	5200	1.12	up	down	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20231201	0.5869	0.5869	0.552	0.552	2520	0.552	down	up	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20231201	9.11	9.38	8.47	8.84	788000	8.4911	down	up	incorrect
CREX.US	Creative Realities Inc	20231201	1.94	1.94	1.91	1.94	11700	1.94
CRIS.US	Curis Inc	20231201	14.99	15	11.56	11.86	210800	11.86	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20231201	0.174	0.174	0.162	0.171	4254100	0.171	down	up	incorrect
CRMD.US	CorMedix Inc	20231201	3.23	3.39	3.21	3.35	508800	3.35	up	down	incorrect
CRMT.US	America's Car	20231201	79.36	80.49	75.17	75.47	130500	75.47	down	down	correct
CRNC.US	Cerence Inc	20231201	17.28	17.66	17.03	17.58	448200	17.58	up	up	correct
CRNT.US	Ceragon Networks Ltd	20231201	1.87	1.91	1.84	1.9	139200	1.9	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20231201	31.88	33.2	31.62	32.74	857900	32.74	up	up	correct
CRON.US	Cronos Group Inc	20231201	2.03	2.1	2.01	2.1	1747300	2.1	up	up	correct
CROX.US	Crocs Inc	20231201	104.99	106.72	102.95	106.56	1696800	106.56	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20231201	66.22	68.7	63.39	68.65	3671600	68.65	up	up	correct
CRSR.US	Corsair Gaming Inc	20231201	12.8	13.14	12.65	13.1	420000	13.1	up	up	correct
CRTO.US	Criteo S.A	20231201	24.75	25.1	24.61	24.93	414900	24.93	up	up	correct
CRUS.US	Cirrus Logic Inc	20231201	75.93	76.5	75.3	76.18	385700	76.18	up	up	correct
CRVL.US	CorVel Corporation	20231201	211.4	216.42	210.58	216.05	25000	216.05	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20231201	1.52	1.63	1.47	1.61	114000	1.61	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20231201	235.72	236.65	229.8	235.03	3867300	235.03	down	down	correct
CRWS.US	Crown Crafts Inc	20231201	4.91	4.98	4.91	4.98	5616	4.9022	up	down	incorrect
CSBR.US	Champions Oncology Inc	20231201	5.33	5.45	5.01	5.3	16392	5.3	down	up	incorrect
CSCO.US	Cisco Systems Inc	20231201	48.28	48.78	48.02	48.47	18740800	48.47	up	down	incorrect
CSGP.US	CoStar Group Inc	20231201	82.76	85.52	82.76	85.28	2001500	85.28	up	down	incorrect
CSGS.US	CSG Systems International Inc	20231201	49.85	52.87	49.39	52.76	348514	52.4773	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20231201	20.92	22.27	20.57	21.88	1184200	21.88	up	up	correct
CSPI.US	CSP Inc	20231201	25.05	27.94	24.55	27.7	40412	27.6448	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20231201	14.38	14.62	14.35	14.52	289508	14.3189	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20231201	0.3	0.3	0.26	0.267	391000	0.267	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20231201	18.5	18.61	18.5	18.51	3900	18.51	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20231201	6.55	6.77	6.42	6.53	37780	6.2816	down	down	correct
CSTE.US	Caesarstone Ltd	20231201	4.08	4.24	4.03	4.2	58600	4.2	up	up	correct
CSTL.US	Castle Biosciences Inc	20231201	19.85	20.24	19.59	19.97	219300	19.97	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20231201	16.44	17.41	16.33	17.32	388300	17.32	up	up	correct
CSWC.US	Capital Southwest Corporation	20231201	22.5	22.69	22.4	22.65	248894	22.0474	up	up	correct
CSWI.US	CSW Industrials Inc	20231201	178.05	182.1	177.1	181.41	46200	181.41	up	up	correct
CSX.US	CSX Corporation	20231201	32.41	33.43	32.37	33.4	12861100	33.4	up	up	correct
CTAS.US	Cintas Corporation	20231201	553.25	559.06	553.11	558.25	278900	558.25	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20231201	39.56	41.5	39.49	41.36	96472	40.9265	up	up	correct
CTG.US	Computer Task Group Incorporated	20231201	10.48	10.48	10.47	10.47	37400	10.47	down	down	correct
CTHR.US	Charles & Colvard Ltd	20231201	0.43	0.44	0.41	0.43	89800	0.43
CTKB.US	Cytek Biosciences Inc. Common Stock	20231201	6.89	7.2	6.8	7.17	1146200	7.17	up	up	correct
CTLP.US	Cantaloupe Inc	20231201	7.04	7.22	7.02	7.21	218100	7.21	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20231201	1.37	1.43	1.36	1.41	206100	1.41	up	up	correct
CTRE.US	CareTrust REIT Inc	20231201	23	23.26	22.74	22.88	2031042	22.599	down	down	correct
CTRM.US	Castor Maritime Inc	20231201	0.336	0.38	0.331	0.374	1069900	0.374	up	up	correct
CTRN.US	Citi Trends Inc	20231201	23.89	24.23	23.42	23.67	121500	23.67	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20231201	70.23	70.87	70.08	70.82	2672600	70.82	up	up	correct
CTSO.US	Cytosorbents Corporation	20231201	1.18	1.21	1.17	1.17	66600	1.17	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20231201	0.758	0.775	0.758	0.773	566600	0.773	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20231201	2.5	2.57	2.475	2.56	19988	2.4405	up	up	correct
CUE.US	Cue Biopharma Inc	20231201	2.54	2.544	2.25	2.4	673700	2.4	down	down	correct
CUEN.US	Cuentas Inc	20231201	1.19	1.56	1.19	1.5	528800	1.5	up	up	correct
CUENW.US	Cuentas Inc	20231201	0.0198	0.0198	0.0198	0.0198	0	0.0198
CULL.US	Cullman Bancorp Inc. Common Stock	20231201	10.5	10.5	10.5	10.5	55	10.5
CURI.US	CuriosityStream Inc	20231201	0.66	0.705	0.64	0.69	66700	0.69	up	up	correct
CURIW.US	CuriosityStream Inc	20231201	0.0126	0.0126	0.0126	0.0126	0	0.0126
CUTR.US	Cutera Inc	20231201	1.72	1.95	1.66	1.86	1607700	1.86	up	up	correct
CVAC.US	CureVac N.V	20231201	5.37	5.55	5.35	5.5	375400	5.5	up	up	correct
CVBF.US	CVB Financial Corp	20231201	17.76	19.16	17.62	19.01	1008797	19.01	up	up	correct
CVCO.US	Cavco Industries Inc	20231201	281.75	292.03	281.21	291.49	71200	291.49	up	up	correct
CVCY.US	Central Valley Community Bancorp	20231201	17.34	17.89	17.09	17.79	20900	17.79	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20231201	6.53	6.95	6.37	6.91	274200	6.91	up	down	incorrect
CVGW.US	Calavo Growers Inc	20231201	21.75	23.21	21.74	22.94	273300	22.94	up	down	incorrect
CVLG.US	Covenant Logistics Group Inc	20231201	42.45	43.68	42.45	43.28	36600	43.28	up	down	incorrect
CVLT.US	Commvault Systems Inc	20231201	73.51	75.22	73.05	75.21	284700	75.21	up	down	incorrect
CVLY.US	Codorus Valley Bancorp Inc	20231201	20.46	20.5	20.17	20.25	47000	20.25	down	up	incorrect
CVRX.US	CVRx Inc. Common Stock	20231201	20.29	22.2	20.29	21.92	173000	21.92	up	down	incorrect
CVV.US	CVD Equipment Corporation	20231201	4.75	5.42	4.44	5.04	100700	5.04	up	down	incorrect
CWBC.US	Community West Bancshares	20231201	13.87	14	13.81	13.99	11600	13.99	up	down	incorrect
CWBR.US	CohBar Inc	20231201	0.671	1.1	0.671	0.785	33900	0.785	up	down	incorrect
CWCO.US	Consolidated Water Co. Ltd	20231201	36.09	37.065	36.04	36.86	120675	36.7632	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20231201	80.9	84.24	80.9	83.62	286900	83.62	up	down	incorrect
CXDO.US	Crexendo Inc	20231201	2.95	3.3	2.936	3.3	53000	3.3	up	up	correct
CYAN.US	Cyanotech Corporation	20231201	0.88	0.96	0.85	0.85	10800	0.85	down	down	correct
CYBR.US	CyberArk Software Ltd	20231201	197.19	204.04	195.49	201.39	538400	201.39	up	down	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20231201	0.2895	0.313	0.252	0.2699	30094	4.0485	down	up	incorrect
CYCCP.US	Cyclacel Pharmaceuticals Inc	20231201	9.7	9.7	9.15	9.15	300	9.15	down	up	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20231201	2.33	3.28	2.27	2.487	72300	2.487	up	down	incorrect
CYPS.US	Cyclo3pss Corporation	20231201	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20231201	13.88	14.99	13.73	14.82	541900	14.82	up	down	incorrect
CYT.US	Cyteir Therapeutics Inc. Common Stock	20231201	3.03	3.07	3.025	3.05	31500	3.05	up	down	incorrect
CYTH.US	Cyclo Therapeutics Inc	20231201	1.54	1.54	1.3916	1.47	23451	1.47	down	up	incorrect
CYTHW.US	Cyclo Therapeutics Inc	20231201	0.239	0.239	0.239	0.239	0	0.239
CYTK.US	Cytokinetics Incorporated	20231201	33.53	33.58	32.39	33.57	1695300	33.57	up	down	incorrect
CYTO.US	Auris Medical Holding Ltd	20231201	0.4236	0.46	0.301	0.319	614261	6.38	down	down	correct
CZNC.US	Citizens & Northern Corporation	20231201	19.75	21	19.75	20.42	28100	20.42	up	up	correct
CZR.US	Caesars Entertainment Inc	20231201	44.72	46.97	44.48	46.75	7640950	46.75	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20231201	10.41	10.75	10.28	10.43	34700	10.43	up	up	correct
DADA.US	Dada Nexus Limited	20231201	3.1	3.3	2.98	3.27	2108900	3.27	up	up	correct
DAKT.US	Daktronics Inc	20231201	10.43	10.97	10.28	10.87	657400	10.87	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20231201	3.85	3.85	3.805	3.83	15500	3.83	down	down	correct
DARE.US	Daré Bioscience Inc	20231201	0.349	0.358	0.341	0.356	208600	0.356	up	up	correct
DATS.US	DatChat Inc. Common Stock	20231201	2.025	2.093	1.972	2.05	13950	2.05	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20231201	0.034	0.034	0.034	0.034	2000	0.034
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20231201	11.55	12.28	11.3	12.26	577100	12.26	up	up	correct
DBGI.US	Digital Brands Group Inc	20231201	3.16	3.78	3.06	3.54	267900	3.54	up	up	correct
DBVT.US	DBV Technologies S.A	20231201	0.73	0.757	0.684	0.743	1319700	0.743	up	up	correct
DBX.US	Dropbox Inc	20231201	28.22	28.795	27.96	28.78	3094000	28.78	up	up	correct
DCBO.US	Docebo Inc	20231201	44.78	45.45	44.5	45.24	93900	45.24	up	up	correct
DCGO.US	DocGo Inc	20231201	5.65	6.05	5.64	6.01	909400	6.01	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20231201	20	21.93	19.9	21.87	149614	21.87	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20231201	17.45	18	17.263	17.76	5000	17.76	up	up	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20231201	12.54	12.94	12.4	12.94	538500	12.94	up	up	correct
DCTH.US	Delcath Systems Inc	20231201	2.72	2.91	2.69	2.88	162231	2.88	up	up	correct
DDOG.US	Datadog Inc	20231201	117.29	118.77	116.08	118.62	3580000	118.62	up	up	correct
DENN.US	Denny's Corporation	20231201	9.47	9.93	9.42	9.91	522100	9.91	up	up	correct
DFH.US	Dream Finders Homes Inc	20231201	24.34	25.5	24.24	25.5	467100	25.5	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20231201	1.43	1.67	1.37	1.62	141700	1.62	up	up	correct
DGICA.US	Donegal Group Inc	20231201	14.25	14.4	14.06	14.24	61800	14.24	down	down	correct
DGICB.US	Donegal Group Inc	20231201	13.75	13.75	13.75	13.75	30	13.75
DGII.US	Digi International Inc	20231201	23.39	23.97	23.14	23.8	193400	23.8	up	up	correct
DGLY.US	Digital Ally Inc	20231201	1.87	1.94	1.83	1.86	9000	1.86	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20231201	8.14	8.56	8.07	8.52	398600	8.52	up	up	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20231201	12.6	13.34	12.6	13.34	367	13.34	up	up	correct
DHC.US	Diversified Healthcare Trust	20231201	2.33	2.66	2.28	2.65	1662200	2.65	up	up	correct
DHCA.US	DHC Acquisition Corp	20231201	11.19	11.19	10.67	10.67	2100	10.67	down	down	correct
DHCAU.US	DHC Acquisition Corp	20231201	10.75	11	10.68	10.75	14100	10.75
DHCNI.US	DHCNI	20231201	14.8	15.1	14.5	15.08	22300	15.08	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20231201	15.1	15.29	14.72	15.12	36163	15.12	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20231201	162.55	162.55	161.53	161.53	5300	161.53	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20231201	4.26	4.35	4.11	4.22	110600	4.22	down	down	correct
DIOD.US	Diodes Incorporated	20231201	66.24	68.2	65.52	67.8	357300	67.8	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20231201	10.59	10.59	10.59	10.59	0	10.59
DISAU.US	Disruptive Acquisition Corporation I	20231201	10.64	10.64	10.64	10.64	0	10.64
DISH.US	DISH Network Corporation	20231201	3.61	3.93	3.58	3.92	8060000	3.92	up	down	incorrect
DJCO.US	Daily Journal Corporation	20231201	328.2	331.03	328.2	331.03	4000	331.03	up	down	incorrect
DKNG.US	DraftKings Inc	20231201	38	39.059	37.96	39	8376900	39	up	down	incorrect
DLHC.US	DLH Holdings Corp	20231201	13.81	14.25	13.41	14.04	11200	14.04	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20231201	17.24	18	17.094	17.82	465900	17.82	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20231201	1.52	1.66	1.48	1.63	44900	1.63	up	up	correct
DLTH.US	Duluth Holdings Inc	20231201	4.95	5.26	4.95	5.24	140700	5.24	up	up	correct
DLTR.US	Dollar Tree Inc	20231201	123.44	126.39	122.82	126.15	2400000	126.15	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20231201	2.44	2.59	2.3431	2.59	31200	2.59	up	up	correct
DMLP.US	Dorchester Minerals L.P	20231201	29.28	29.46	28.77	28.92	55100	28.92	down	down	correct
DMRC.US	Digimarc Corporation	20231201	33.39	34.16	32.88	34.03	115700	34.03	up	up	correct
DMTK.US	DermTech Inc	20231201	1.56	1.63	1.48	1.55	190200	1.55	down	down	correct
DNLI.US	Denali Therapeutics Inc	20231201	18.38	19.01	17.88	18.97	771400	18.97	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20231201	12.95	13.23	12.95	13.23	1025800	13.23	up	up	correct
DOCU.US	DocuSign Inc	20231201	43.14	46.08	42.76	45.99	5930500	45.99	up	up	correct
DOGZ.US	Dogness (International) Corporation	20231201	2.95	3	2.95	2.95	1800	2.95
DOMO.US	Domo Inc	20231201	9.99	10.988	9.88	10.18	1425500	10.18	up	up	correct
DOOO.US	BRP Inc	20231201	60.6	63.49	58.67	63.26	331604	63.1413	up	up	correct
DORM.US	Dorman Products Inc	20231201	72.13	74.23	72.08	73.79	135400	73.79	up	up	correct
DOX.US	Amdocs Limited	20231201	84.19	85.45	83.86	85.45	773093	85.0274	up	up	correct
DOYU.US	DouYu International Holdings Limited	20231201	0.73	0.738	0.706	0.716	2275700	0.716	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20231201	10.88	11	10.88	10.98	5706	10.98	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20231201	0.515	0.535	0.515	0.53	151600	0.53	up	up	correct
DRIO.US	DarioHealth Corp	20231201	1.18	1.42	1.18	1.41	156200	1.41	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20231201	0.715	0.75	0.7	0.748	43500	0.748	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20231201	0.0169	0.021	0.0169	0.021	2000	0.021	up	up	correct
DRRX.US	DURECT Corporation	20231201	0.63	0.66	0.62	0.65	256400	0.65	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20231201	13.18	13.73	13.0842	13.69	838630	13.69	up	up	correct
DSGN.US	Design Therapeutics Inc	20231201	2.39	2.52	2.39	2.51	822700	2.51	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20231201	81.09	82.54	80.78	82.34	372800	82.34	up	up	correct
DSKE.US	Daseke Inc	20231201	4.36	4.64	4.28	4.61	165800	4.61	up	up	correct
DSP.US	Viant Technology Inc	20231201	6.3	6.65	6.26	6.43	63929	6.43	up	up	correct
DSWL.US	Deswell Industries Inc	20231201	2.62	2.67	2.49	2.63	14600	2.63	up	up	correct
DTIL.US	Precision BioSciences Inc	20231201	0.36	0.37	0.35	0.365	635800	0.365	up	up	correct
DTSS.US	Datasea Inc	20231201	0.18	0.182	0.175	0.182	83800	0.182	up	up	correct
DTST.US	Data Storage Corporation	20231201	3.33	3.44	3.04	3.15	72700	3.15	down	down	correct
DUNE.US	Dune Acquisition Corporation	20231201	6.97	7.64	6.8	7.41	30000	7.41	up	up	correct
DUNEU.US	Dune Acquisition Corporation	20231201	7.16	8.2	6.79	7.4	4500	7.4	up	up	correct
DUNEW.US	Dune Acquisition Corporation	20231201	0.0495	0.08	0.0495	0.06	205626	0.06	up	up	correct
DUO.US	Fangdd Network Group Ltd	20231201	0.8	1	0.8	0.84	48900	0.84	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20231201	212.5	215.52	206.629	213.3	692000	213.3	up	up	correct
DUOT.US	Duos Technologies Group Inc	20231201	3.04	3.29	3.04	3.16	6900	3.16	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20231201	13.65	13.89	13.48	13.79	1829000	13.79	up	up	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20231201	17.25	17.59	17	17.48	183000	17.48	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20231201	20.55	20.55	20.55	20.55	0	20.55
DWACW.US	Digital World Acquisition Corp. Warrants	20231201	6.19	6.24	5.81	6.04	20909	6.04	down	down	correct
DWSN.US	Dawson Geophysical Company	20231201	1.6	1.61	1.55	1.56	4000	1.56	down	down	correct
DXCM.US	DexCom Inc	20231201	114.24	117.5	113.01	116.62	3074800	116.62	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20231201	3.78	3.86	3.7	3.82	533800	3.82	up	up	correct
DXPE.US	DXP Enterprises Inc	20231201	29.41	30.25	29.41	29.67	67100	29.67	up	up	correct
DXYN.US	The Dixie Group Inc	20231201	0.78	0.84	0.61	0.84	66100	0.84	up	up	correct
DYAI.US	Dyadic International Inc	20231201	1.65	1.8	1.65	1.77	47500	1.77	up	up	correct
DYN.US	Dyne Therapeutics Inc	20231201	11.03	11.3	10.36	11.2	473900	11.2	up	up	correct
DYNT.US	Dynatronics Corporation	20231201	0.57	0.63	0.57	0.6	53800	0.6	up	up	correct
DZSI.US	DZS Inc	20231201	1.6	1.66	1.52	1.53	129100	1.53	down	down	correct
EA.US	Electronic Arts Inc	20231201	138.01	138.26	137.44	137.76	1930000	137.76	down	down	correct
EACPU.US	Edify Acquisition Corp	20231201	10.73	10.73	10.73	10.73	0	10.73
EACPW.US	Edify Acquisition Corp	20231201	0.017	0.017	0.0161	0.017	0	0.017
EAR.US	Eargo Inc	20231201	2.59	2.6	2.57	2.6	25463	2.6	up	up	correct
EAST.US	Eastside Distilling Inc	20231201	1.16	1.3	1.086	1.254	97200	1.254	up	up	correct
EBAY.US	eBay Inc	20231201	40.99	41.885	40.605	41.73	6022413	41.73	up	up	correct
EBC.US	Eastern Bankshares Inc	20231201	11.96	12.69	11.86	12.64	860700	12.64	up	up	correct
EBET.US	Esports Technologies Inc	20231201	0.081	0.091	0.034	0.062	2551700	0.062	down	down	correct
EBIX.US	Ebix Inc	20231201	3.94	4.4	3.83	4.32	1916500	4.32	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20231201	12.25	12.77	12.25	12.75	8400	12.75	up	up	correct
EBON.US	Ebang International Holdings Inc	20231201	6.51	6.83	6.5	6.69	12200	6.69	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20231201	26.99	28.84	26.99	28.55	14000	28.55	up	up	correct
ECOR.US	electroCore Inc	20231201	5.59	5.952	5.59	5.88	6500	5.88	up	up	correct
ECPG.US	Encore Capital Group Inc	20231201	44.49	45.35	44.49	45.32	175300	45.32	up	up	correct
EDAP.US	EDAP TMS S.A	20231201	5.15	5.24	4.97	5.1	30000	5.1	down	down	correct
EDIT.US	Editas Medicine Inc	20231201	10.61	10.85	10.305	10.77	1899700	10.77	up	up	correct
EDRY.US	EuroDry Ltd	20231201	20	20.41	19.9	20	39000	20
EDSA.US	Edesa Biotech Inc	20231201	3.33	3.5	3.31	3.45	18000	3.45	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20231201	0.972	1.074	0.95	1	9100	1	up	up	correct
EDUC.US	Educational Development Corporation	20231201	0.88	0.92	0.86	0.89	24800	0.89	up	up	correct
EEFT.US	Euronet Worldwide Inc	20231201	87.11	89.22	86.71	89.12	310500	89.12	up	up	correct
EEIQ.US	Elite Education Group International Limited	20231201	1.399	1.59	1.38	1.58	14300	1.58	up	up	correct
EFOI.US	Energy Focus Inc	20231201	1.7	1.74	1.65	1.65	8093	1.65	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20231201	39.1	41.81	38.915	41.38	192255	41.1465	up	up	correct
EFTR.US	Effector Therapeutics Inc	20231201	0.528	0.588	0.528	0.56	1936300	0.56	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20231201	0.1002	0.1857	0.1002	0.1857	6266	0.1857	up	up	correct
EGAN.US	eGain Corporation	20231201	7.45	7.65	7.38	7.52	85700	7.52	up	up	correct
EGBN.US	Eagle Bancorp Inc	20231201	23.58	25.79	23.25	25.66	241714	25.66	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20231201	45.84	47.95	45.5	47.87	296600	47.87	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20231201	5.78	6.05	5.62	5.95	323700	5.95	up	up	correct
EH.US	EHang Holdings Limited	20231201	17.54	18.38	16.96	18.27	636100	18.27	up	up	correct
EHTH.US	eHealth Inc	20231201	7.46	8.12	7.37	8.05	462800	8.05	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20231201	0.36	0.36	0.32	0.34	86600	0.34	down	down	correct
EIOAX.US	EIOAX	20231201	9.09	9.09	9.09	9.09	0	9.09
EIOMX.US	EIOMX	20231201	8.97	8.97	8.97	8.97	0	8.97
EJH.US	E	20231201	4.29	4.63	4.15	4.15	704900	4.15	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20231201	1.77	1.78	1.72	1.75	31000	1.75	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20231201	1.12	1.16	1.12	1.14	38500	1.14	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20231201	0.54	0.54	0.502	0.51	53500	0.51	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20231201	1.18	1.18	1.1	1.1	4462	1.1	down	down	correct
ELSE.US	Electro	20231201	3.82	3.89	3.82	3.89	900	3.89	up	down	incorrect
ELTK.US	Eltek Ltd	20231201	12.43	12.97	12.2104	12.96	37611	12.7681	up	down	incorrect
ELYM.US	Eliem Therapeutics Inc Common Stock	20231201	2.58	2.61	2.54	2.61	1100	2.61	up	down	incorrect
ELYS.US	Elys Game Technology Corp	20231201	0.161	0.167	0.146	0.1474	190143	0.1474	down	up	incorrect
EM.US	Smart Share Global Limited	20231201	0.6134	0.635	0.4892	0.5999	98853	0.5999	down	up	incorrect
EMKR.US	EMCORE Corporation	20231201	0.5	0.5	0.47	0.49	108200	0.49	down	up	incorrect
EML.US	The Eastern Company	20231201	18.01	18.19	18.01	18.19	8800	18.19	up	down	incorrect
ENCPU.US	Energem Corp Unit	20231201	11.2	11.59	11.19	11.5	11300	11.5	up	down	incorrect
ENERU.US	Accretion Acquisition Corp. Unit	20231201	10.59	10.59	10.59	10.59	0	10.59
ENG.US	ENGlobal Corporation	20231201	1.81	2.1	1.76	1.9	86000	1.9	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20231201	1.78	1.86	1.776	1.8	14000	1.8	up	up	correct
ENPH.US	Enphase Energy Inc	20231201	100.17	106.74	98.88	106.52	4330000	106.52	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20231201	1.14	1.17	0.85	0.911	382500	0.911	down	down	correct
ENSG.US	The Ensign Group Inc	20231201	107.22	108.695	107.07	108.48	326977	108.423	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20231201	9.4	9.87	9.11	9.76	213900	9.76	up	up	correct
ENTG.US	Entegris Inc	20231201	103.49	108.43	102.54	108.3	1907900	108.3	up	up	correct
ENTX.US	Entera Bio Ltd	20231201	0.671	0.703	0.624	0.655	18800	0.655	down	down	correct
ENVB.US	Enveric Biosciences Inc	20231201	1.5	1.68	1.49	1.68	8400	1.68	up	down	incorrect
ENVX.US	Enovix Corporation	20231201	11.01	12.425	10.91	12.39	5249700	12.39	up	down	incorrect
EOLS.US	Evolus Inc	20231201	9.47	9.78	9.34	9.75	325300	9.75	up	down	incorrect
EOSE.US	Eos Energy Enterprises Inc	20231201	1.1	1.17	1.06	1.16	5353000	1.16	up	down	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20231201	0.185	0.22	0.185	0.22	11100	0.22	up	down	incorrect
EPIX.US	ESSA Pharma Inc	20231201	5.31	5.49	5.159	5.39	42200	5.39	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20231201	5.36	5.38	5.29	5.35	59200	5.2838	down	up	incorrect
EQ.US	Equillium Inc	20231201	0.58	0.58	0.52	0.53	56000	0.53	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20231201	25.35	26.96	25.35	26.7	65405	26.6072	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20231201	816.55	824.86	809.62	824.42	376000	824.42	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20231201	1.74	1.779	1.51	1.67	3852100	1.67	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20231201	4.89	5.05	4.86	5.02	16053700	5.02	up	up	correct
ERIE.US	Erie Indemnity Company	20231201	295.27	299.44	295.27	298.46	70600	298.46	up	up	correct
ERII.US	Energy Recovery Inc	20231201	19.05	19.21	18.75	18.88	532900	18.88	down	down	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20231201	10.99	10.99	10.99	10.99	0	10.99
ESCA.US	Escalade Incorporated	20231201	18.6	19.49	18.6	19.41	22400	19.41	up	up	correct
ESEA.US	Euroseas Ltd	20231201	29.64	30.02	29.64	30.02	75599	29.4999	up	up	correct
ESGR.US	Enstar Group Limited	20231201	274	276.7	269.56	276.5	36500	276.5	up	up	correct
ESGRO.US	Enstar Group Limited	20231201	23.59	23.78	23.5	23.56	9700	23.56	down	down	correct
ESGRP.US	Enstar Group Limited	20231201	24.84	25	24.73	24.98	32400	24.98	up	up	correct
ESLT.US	Elbit Systems Ltd	20231201	202.88	204.335	201.73	204.21	50291	203.7363	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20231201	1.38	1.47	1.27	1.44	5635000	1.44	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20231201	46.61	47.81	46.55	47.81	40400	47.81	up	up	correct
ESSA.US	ESSA Bancorp Inc	20231201	16.39	16.85	16.35	16.7	41021	16.5655	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20231201	25.53	26.73	25.28	25.73	333400	25.73	up	up	correct
ET.US	PE	20231201	25.04	25.04	24.8832	25.03	24916	25.03	down	down	correct
ETNB.US	89bio Inc	20231201	8.01	8.415	7.74	8.4	1109900	8.4	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20231201	3.64	3.74	3.51	3.7	53000	3.7	up	up	correct
ETSY.US	Etsy Inc	20231201	76.53	82.323	75.43	82.04	5828000	82.04	up	up	correct
EVBG.US	Everbridge Inc	20231201	20.33	21.36	20.33	21.32	652900	21.32	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20231201	9.07	9.75	8.88	9.73	200100	9.73	up	up	correct
EVER.US	EverQuote Inc	20231201	10.47	10.75	10.27	10.69	251600	10.69	up	up	correct
EVFM.US	Evofem Biosciences Inc	20231201	0.07	0.076	0.064	0.076	101700	0.076	up	up	correct
EVGN.US	Evogene Ltd	20231201	0.68	0.72	0.66	0.69	151900	0.69	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20231201	3.1	3.37	3.04	3.37	2769400	3.37	up	up	correct
EVGOW.US	EVgo Equity Warrants	20231201	0.171	0.24	0.171	0.23	20400	0.23	up	up	correct
EVLO.US	Evelo Biosciences Inc	20231201	0.399	0.4	0.377	0.395	282300	0.395	down	down	correct
EVLV.US	Newhold Investment Corp	20231201	3.98	4.29	3.9	4.28	949900	4.28	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20231201	0.606	0.62	0.5601	0.62	65806	0.62	up	up	correct
EVOK.US	Evoke Pharma Inc	20231201	1.29	1.399	1.29	1.38	25100	1.38	up	up	correct
EVOL.US	Evolving Systems Inc	20231201	0.81	0.81	0.81	0.81	1200	0.81
EWBC.US	East West Bancorp Inc	20231201	62.9	65.97	62.35	65.68	1161800	65.68	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20231201	14.25	14.95	14.18	14.92	773900	14.92	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20231201	6.02	6.27	5.93	6.19	901731	6.19	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20231201	6.14	6.27	5.919	6.17	426800	6.17	up	up	correct
EXAS.US	Exact Sciences Corporation	20231201	63.8	67.03	62.76	67.03	1692000	67.03	up	up	correct
EXC.US	Exelon Corporation	20231201	38.58	39.01	38.22	38.99	7382800	38.99	up	down	incorrect
EXEL.US	Exelixis Inc	20231201	21.83	21.98	21.63	21.94	1854500	21.94	up	down	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20231201	2.35	2.54	2.29	2.53	626100	2.53	up	down	incorrect
EXLS.US	ExlService Holdings Inc	20231201	28.32	29.02	28.07	28.87	2264300	28.87	up	down	incorrect
EXPD.US	Expeditors International of Washington Inc	20231201	120.59	120.9	119.52	120.09	1352200	120.09	down	up	incorrect
EXPE.US	Expedia Group Inc	20231201	136.05	139.78	136.05	139.31	3259800	139.31	up	down	incorrect
EXPI.US	eXp World Holdings Inc	20231201	12.02	13.04	11.898	12.94	1380000	12.94	up	down	incorrect
EXPO.US	Exponent Inc	20231201	76.68	79.31	76.625	79.13	240488	78.8798	up	down	incorrect
EXTR.US	Extreme Networks Inc	20231201	16.11	16.5	16	16.38	1717900	16.38	up	down	incorrect
EYE.US	National Vision Holdings Inc	20231201	18.47	19.275	18.19	19.2	865200	19.2	up	down	incorrect
EYEN.US	Eyenovia Inc	20231201	1.44	1.47	1.4	1.43	187600	1.43	down	up	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20231201	6.2	6.67	5.98	6.61	1182900	6.61	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20231201	1.71	1.88	1.67	1.71	2100	1.71
EZGO.US	EZGO Technologies Ltd	20231201	0.107	0.117	0.099	0.114	11572800	0.114	up	up	correct
EZPW.US	EZCORP Inc	20231201	8.16	8.45	8.16	8.38	435900	8.38	up	up	correct
FA.US	First Advantage Corporation Common Stock	20231201	15.44	16.1	15.335	15.93	811000	15.93	up	up	correct
FAMI.US	Farmmi Inc	20231201	1.3	1.3	1.18	1.25	34300	1.25	down	down	correct
FANG.US	Diamondback Energy Inc	20231201	154.3	156.77	153.66	154.27	1350000	154.27	down	down	correct
FANH.US	Fanhua Inc	20231201	6.51	6.72	6.44	6.47	7700	6.47	down	down	correct
FARM.US	Farmer Bros. Co	20231201	2.91	3.09	2.88	3.06	84900	3.06	up	up	correct
FARO.US	FARO Technologies Inc	20231201	18.42	19.07	18.2	19	317700	19	up	up	correct
FAST.US	Fastenal Company	20231201	59.78	60.83	59.78	60.82	2774375	60.4409	up	up	correct
FAT.US	FAT Brands Inc	20231201	5.87	5.99	5.8	5.95	9000	5.95	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20231201	5.63	5.63	5.63	5.63	300	5.63
FATBP.US	FAT Brands Inc	20231201	15.24	15.85	15.017	15.4	25200	15.2267	up	up	correct
FATE.US	Fate Therapeutics Inc	20231201	2.51	2.66	2.3	2.65	1251700	2.65	up	down	incorrect
FATPU.US	Fat Projects Acquisition Corp Unit	20231201	10.98	10.98	10.98	10.98	0	10.98
FBIO.US	Fortress Biotech Inc	20231201	2.07	2.22	2	2.17	445400	2.17	up	down	incorrect
FBIOP.US	Fortress Biotech Inc	20231201	12.17	12.4517	11.9001	12.45	11782	12.2696	up	down	incorrect
FBIZ.US	First Business Financial Services Inc	20231201	35.25	36.5	35.11	35.99	14900	35.99	up	down	incorrect
FBMS.US	The First Bancshares Inc	20231201	25.73	27.05	25.73	27	238700	27	up	down	incorrect
FBNC.US	First Bancorp	20231201	31.38	32.945	31.37	32.86	248972	32.6707	up	down	incorrect
FBRT.US	PE	20231201	19.45	19.66	19.35	19.46	26355	19.0219	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20231201	0.46	0.51	0.451	0.498	43300	0.498	up	down	incorrect
FCAP.US	First Capital Inc	20231201	25.998	25.998	25.75	25.75	1696	25.4923	down	up	incorrect
FCBC.US	First Community Bankshares Inc	20231201	32.51	34.31	32.51	34.19	49000	34.19	up	up	correct
FCCO.US	First Community Corporation	20231201	17.85	18.06	17.85	18.06	15400	18.06	up	up	correct
FCEL.US	FuelCell Energy Inc	20231201	1.23	1.32	1.2	1.32	12257400	1.32	up	up	correct
FCFS.US	FirstCash Inc	20231201	111.6	113.24	110.55	112.92	313900	112.92	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20231201	1466.9	1498.16	1466.9	1485.79	63000	1485.79	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20231201	20.37	20.95	20.34	20.48	50100	20.48	up	up	correct
FCREX.US	FCREX	20231201	11.92	11.92	11.92	11.92	0	11.92
FCRIX.US	FCRIX	20231201	11.95	11.95	11.95	11.95	0	11.95
FCRUX.US	FCRUX	20231201	11.9	11.9	11.9	11.9	0	11.9
FCUV.US	Focus Universal Inc. Common Stock	20231201	1.475	1.51	1.4	1.49	25200	1.49	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20231201	51.28	53.72	51.28	53.6	9500	53.6	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20231201	12.72	13.4	12.5	13.28	353500	13.28	up	up	correct
FDUS.US	Fidus Investment Corporation	20231201	19.5	19.581	19.405	19.53	162908	19.1128	up	up	correct
FECAX.US	FECAX	20231201	23.62	23.62	23.62	23.62	0	23.62
FEIM.US	Frequency Electronics Inc	20231201	9.91	10.55	9.79	10.48	68400	10.48	up	up	correct
FELE.US	Franklin Electric Co. Inc	20231201	89	90.79	88.77	90.59	193800	90.59	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20231201	0.9	0.95	0.9	0.93	613000	0.93	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20231201	8.52	8.82	8.376	8.65	63000	8.65	up	up	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20231201	10.655	10.655	10.655	10.655	1	10.655
FFBC.US	First Financial Bancorp	20231201	20.09	21.42	20.09	21.25	289800	21.25	up	up	correct
FFBW.US	FFBW Inc	20231201	11.25	11.49	11.25	11.49	600	11.49	up	up	correct
FFIC.US	Flushing Financial Corporation	20231201	14.14	15.15	13.93	15.08	115875	14.856	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20231201	0.382	0.382	0.34	0.379	13062800	0.379	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20231201	0.021	0.021	0.019	0.0193	14959	0.0193	down	down	correct
FFIN.US	First Financial Bankshares Inc	20231201	26.2	27.77	25.99	27.72	485948	27.5509	up	up	correct
FFIV.US	F5 Networks Inc	20231201	170.86	172.76	170.14	172.6	536700	172.6	up	up	correct
FFNW.US	First Financial Northwest Inc	20231201	12.04	12.25	11.9835	12.24	7571	12.1115	up	up	correct
FFWM.US	First Foundation Inc	20231201	5.79	6.81	5.725	6.69	864200	6.69	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20231201	9.446	9.8791	9.41	9.59	13720	9.4592	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20231201	16.87	16.87	16.7	16.8	3400	16.8	down	down	correct
FGEN.US	FibroGen Inc	20231201	0.57	0.64	0.55	0.628	2640600	0.628	up	up	correct
FGF.US	FG Financial Group Inc	20231201	1.35	1.395	1.24	1.28	22200	1.28	down	down	correct
FGFPP.US	FG Financial Group Inc	20231201	14.79	14.79	14.79	14.79	200	14.79
FHB.US	First Hawaiian Inc	20231201	19.64	20.5	19.43	20.43	1008100	20.43	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20231201	10.27	10.27	10.27	10.27	0	10.27
FHN.US	PF	20231201	14.98	15.74	14.8984	15.62	56955	15.3733	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20231201	4.15	4.52	4.14	4.49	85000	4.49	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20231201	10.83	10.83	10.83	10.83	0	10.83
FIBK.US	First Interstate BancSystem Inc	20231201	25.68	27.74	25.58	27.65	809700	27.65	up	up	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20231201	12.5	14.3	11.59	14	8200	14	up	up	correct
FICVU.US	Frontier Investment Corp Units	20231201	11.6	13.76	11.6	13	27700	13	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20231201	11.49	12.05	11.46	11.85	25100	11.85	up	up	correct
FISI.US	Financial Institutions Inc	20231201	17.19	18.6	17.19	18.49	82509	18.2068	up	up	correct
FITB.US	Fifth Third Bancorp	20231201	28.95	30.65	28.77	30.58	8986908	30.2748	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20231201	25.32	25.43	25.19	25.42	43643	25.0084	up	down	incorrect
FITBO.US	Fifth Third Bancorp	20231201	22.53	23.05	22.329	23.05	26800	22.7433	up	down	incorrect
FITBP.US	Fifth Third Bancorp	20231201	24.13	24.42	24.07	24.42	15300	24.0425	up	down	incorrect
FIVE.US	Five Below Inc	20231201	189.95	200.25	188.84	199.8	1033300	199.8	up	down	incorrect
FIVN.US	Five9 Inc	20231201	76.04	79.69	75.5	79.59	1200800	79.59	up	down	incorrect
FIXX.US	Homology Medicines Inc	20231201	0.531	0.553	0.525	0.541	216800	0.541	up	down	incorrect
FIZZ.US	National Beverage Corp	20231201	47.5	48.01	47.1	48.01	192500	48.01	up	down	incorrect
FKWL.US	Franklin Wireless Corp	20231201	2.89	3	2.89	2.95	6100	2.95	up	down	incorrect
FLEX.US	Flex Ltd	20231201	25.45	26.14	25.3	25.98	2961000	25.98	up	up	correct
FLGC.US	Flora Growth Corp	20231201	1.11	1.3	1.01	1.3	155900	1.3	up	up	correct
FLGT.US	Fulgent Genetics Inc	20231201	27.45	27.865	27.06	27.47	124300	27.47	up	up	correct
FLIC.US	The First of Long Island Corporation	20231201	11.4	11.96	11.4	11.91	82632	11.7276	up	up	correct
FLL.US	Full House Resorts Inc	20231201	5.01	5.35	4.99	5.32	97300	5.32	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20231201	25	25.85	24.08	25.77	2159100	25.77	up	up	correct
FLNT.US	Fluent Inc	20231201	0.52	0.54	0.5	0.51	141700	0.51	down	down	correct
FLUX.US	Flux Power Holdings Inc	20231201	3.393	3.4	3.19	3.4	24200	3.4	up	up	correct
FLWS.US	1	20231201	8.8	9.33	8.67	9.25	392400	9.25	up	up	correct
FLXS.US	Flexsteel Industries Inc	20231201	16.7999	18.7	16.7999	18.55	9099	18.4045	up	up	correct
FLYW.US	Flywire Corporation	20231201	23.07	25.19	23.07	25.045	1933800	25.045	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20231201	19.5001	20.805	19.5	20.48	23245	20.3168	up	up	correct
FMBH.US	First Mid Bancshares Inc	20231201	30.97	31.73	30.53	31.7	146800	31.7	up	up	correct
FMNB.US	Farmers National Banc Corp	20231201	12.38	12.95	12.345	12.87	87191	12.704	up	up	correct
FNCB.US	FNCB Bancorp Inc	20231201	5.85	6.26	5.85	6.2	29300	6.2	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20231201	4.73	5.7	4.31	4.49	106544	4.49	down	down	correct
FNKO.US	Funko Inc	20231201	6.48	6.82	6.39	6.81	475900	6.81	up	up	correct
FNLC.US	The First Bancorp Inc	20231201	25.03	26.02	25.03	25.36	12763	25.36	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20231201	11.05	11.05	11.05	11.05	0	11.05
FNWB.US	First Northwest Bancorp	20231201	14.79	14.99	14.66	14.7	15000	14.7	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20231201	21.7	22.49	21.01	21.3	54400	21.3	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20231201	11.05	11.23	10.85	11.22	1805100	11.22	up	up	correct
FONR.US	FONAR Corporation	20231201	19.1	19.18	18.97	19.18	16200	19.18	up	up	correct
FORA.US	Forian Inc	20231201	2.71	2.79	2.6	2.79	5400	2.79	up	up	correct
FORD.US	Forward Industries Inc	20231201	0.79	0.79	0.71	0.79	60000	0.79
FORM.US	FormFactor Inc	20231201	37.42	37.69	36.59	37.52	708400	37.52	up	up	correct
FORR.US	Forrester Research Inc	20231201	24.1	24.91	24.09	24.73	58200	24.73	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20231201	60.75	60.81	60.75	60.81	500	60.81	up	up	correct
FOSL.US	Fossil Group Inc	20231201	1.1	1.17	1.07	1.12	861800	1.12	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20231201	13.2	13.48	13	13.4	7000	13.4	up	up	correct
FOX.US	Fox Corporation	20231201	27.78	28.42	27.655	28.26	1404900	28.26	up	up	correct
FOXA.US	Fox Corporation	20231201	29.6	30.39	29.54	30.2	5337000	30.2	up	up	correct
FOXF.US	Fox Factory Holding Corp	20231201	62.17	64.28	61.51	63.83	455000	63.83	up	up	correct
FPAY.US	FlexShopper Inc	20231201	1.51	1.53	1.45	1.47	72000	1.47	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20231201	33.36	33.36	33.04	33.3	3200	33.3	down	down	correct
FRBA.US	First Bank	20231201	12.07	12.77	12.07	12.77	50100	12.77	up	up	correct
FRBK.US	Republic First Bancorp Inc	20231201	0.2	0.2	0.0845	0.135	20142	0.135	down	down	correct
FREE.US	Whole Earth Brands Inc	20231201	3.24	3.45	3.156	3.44	414600	3.44	up	up	correct
FREEW.US	FREEW	20231201	0.1006	0.122	0.1006	0.122	420	0.122	up	up	correct
FRHC.US	Freedom Holding Corp	20231201	81.69	82.72	80.683	82.48	31900	82.48	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20231201	11.28	11.28	11.28	11.28	1	11.28
FRLN.US	Freeline Therapeutics Holdings plc	20231201	6.26	6.38	6.22	6.23	19700	6.23	down	down	correct
FRME.US	First Merchants Corporation	20231201	30.59	32.85	30.59	32.6	290900	32.6	up	up	correct
FROG.US	JFrog Ltd	20231201	26.93	28.38	26.84	28.29	968800	28.29	up	up	correct
FROPX.US	FROPX	20231201	18.81	18.81	18.81	18.81	0	18.5029
FRPH.US	FRP Holdings Inc	20231201	55.38	57.98	55.38	57.97	15800	57.97	up	up	correct
FRPT.US	Freshpet Inc	20231201	70.7	72.39	70.58	71.72	987400	71.72	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20231201	20.16	21.495	20.13	21.21	3719800	21.21	up	up	correct
FRST.US	Primis Financial Corp	20231201	9.94	10.54	9.94	10.53	276400	10.53	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20231201	1.97	2.03	1.9	2.02	24100	2.02	up	up	correct
FSBC.US	Five Star Bancorp	20231201	22.8	23.78	22.8	23.78	19214	23.78	up	up	correct
FSBW.US	FS Bancorp Inc	20231201	30.98	31.54	30.89	31.54	12000	31.54	up	up	correct
FSEA.US	First Seacoast Bancorp	20231201	6.651	6.77	6.582	6.74	16100	6.74	up	up	correct
FSFG.US	First Savings Financial Group Inc	20231201	14.82	14.85	13.2	14.59	28475	14.4534	down	down	correct
FSLR.US	First Solar Inc	20231201	157.54	161.07	154.5	160.29	2133400	160.29	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20231201	10.34	10.34	10.34	10.34	400	10.34
FSRXU.US	FinServ Acquisition Corp. II	20231201	10.3	10.3	10.3	10.3	100	10.3
FSRXW.US	FinServ Acquisition Corp. II	20231201	0.0011	0.0011	0.0011	0.0011	9125	0.0011
FSTR.US	L.B. Foster Company	20231201	19.85	20.18	19.7	19.98	28900	19.98	up	up	correct
FSV.US	FirstService Corporation	20231201	158.09	159.34	157.5	159	18947	158.7812	up	up	correct
FTCI.US	FTC Solar Inc	20231201	0.65	0.716	0.65	0.687	1329500	0.687	up	up	correct
FTDR.US	Frontdoor Inc	20231201	34.34	34.67	34.04	34.58	615600	34.58	up	up	correct
FTEK.US	Fuel Tech Inc	20231201	1.05	1.07	1.05	1.07	42000	1.07	up	up	correct
FTFT.US	Future FinTech Group Inc	20231201	0.75	0.8	0.73	0.78	64100	0.78	up	up	correct
FTHM.US	Fathom Holdings Inc	20231201	2.26	2.55	2.25	2.44	153000	2.44	up	up	correct
FTNT.US	Fortinet Inc	20231201	52.05	52.7	51.69	52.49	7175100	52.49	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20231201	4.77	5	4.64	4.99	216100	4.99	up	up	correct
FULT.US	Fulton Financial Corporation	20231201	14.13	14.97	14.08	14.93	1303372	14.7801	up	up	correct
FULTP.US	Fulton Financial Corporation	20231201	15.87	16.4	15.87	16.1	36500	15.8116	up	up	correct
FUNC.US	First United Corporation	20231201	18.5	19.86	18.5	19.45	20700	19.45	up	up	correct
FUND.US	Sprott Focus Trust Inc	20231201	7.59	7.73	7.5765	7.7	76705	7.5717	up	up	correct
FUSB.US	First US Bancshares Inc	20231201	9.15	9.22	9.15	9.22	8422	9.1707	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20231201	5.7	5.7	4.99	5.35	165859	5.35	down	down	correct
FUTU.US	Futu Holdings Limited	20231201	53.14	54.86	52.5	54.43	1343200	54.43	up	up	correct
FUV.US	Arcimoto Inc	20231201	1	1.13	0.91	0.929	238200	0.929	down	down	correct
FVCB.US	FVCBankcorp Inc	20231201	11.3	11.81	11.18	11.81	51900	11.81	up	up	correct
FWBI.US	First Wave BioPharma Inc	20231201	0.267	0.295	0.251	0.285	50877	5.7	up	up	correct
FWONA.US	Formula One Group	20231201	56.73	58	56.73	57.28	87800	57.28	up	up	correct
FWONK.US	Formula One Group	20231201	63.53	64.59	63.06	63.64	879500	63.64	up	up	correct
FWRD.US	Forward Air Corporation	20231201	63.66	65.64	63.66	65.58	267800	65.58	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20231201	18	18.79	17.98	18.74	330900	18.74	up	up	correct
FXNC.US	First National Corporation	20231201	18.5	18.85	18.5	18.6	18400	18.6	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20231201	21.99	22.43	21.48	22.35	1541100	22.35	up	up	correct
GABC.US	German American Bancorp Inc	20231201	28.85	30.2	28.8	30.07	74400	30.07	up	down	incorrect
GAIA.US	Gaia Inc	20231201	2.72	2.8	2.7	2.78	41100	2.78	up	down	incorrect
GAIN.US	Gladstone Investment Corporation	20231201	14.41	14.51	14.25	14.47	349104	13.514	up	down	incorrect
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20231201	23.9	23.97	23.729	23.93	6000	23.93	up	down	incorrect
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20231201	24.02	24.33	23.58	23.71	39200	23.71	down	up	incorrect
GALT.US	Galectin Therapeutics Inc	20231201	1.97	2.06	1.94	2	63700	2	up	down	incorrect
GAMB.US	Gambling.com Group Limited Ordinary Shares	20231201	9.62	9.71	9.46	9.69	251800	9.69	up	down	incorrect
GAMC.US	Golden Arrow Merger Corp	20231201	10.61	10.61	10.61	10.61	2	10.61
GAMCU.US	Golden Arrow Merger Corp	20231201	10.6	10.6	10.6	10.6	0	10.6
GAME.US	Engine Media Holdings Inc. Common Stock	20231201	1.45	1.69	1.44	1.69	34700	1.69	up	down	incorrect
GAN.US	GAN Limited	20231201	1.48	1.5	1.48	1.49	510598	1.49	up	down	incorrect
GANX.US	Gain Therapeutics Inc	20231201	2.14	2.26	2.14	2.2	52700	2.2	up	down	incorrect
GASS.US	StealthGas Inc	20231201	6.64	6.9	6.64	6.81	221400	6.81	up	down	incorrect
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20231201	10.44	10.44	10.44	10.44	3	10.44
GATEU.US	Marblegate Acquisition Corp. Unit	20231201	10.394	10.394	10.394	10.394	0	10.394
GATEW.US	Marblegate Acquisition Corp. Warrant	20231201	0.013	0.013	0.013	0.013	0	0.013
GBCI.US	Glacier Bancorp Inc	20231201	33.51	36.38	33.23	36.32	823500	35.99	up	down	incorrect
GBDC.US	Golub Capital BDC Inc	20231201	14.91	14.95	14.84	14.93	407728	14.5593	up	up	correct
GBIO.US	Generation Bio Co	20231201	1.13	1.56	1.13	1.39	3107500	1.39	up	up	correct
GBLI.US	Global Indemnity Group LLC	20231201	34.25	34.25	33.27	33.65	1452	33.3696	down	down	correct
GBNH.US	Greenbrook TMS Inc	20231201	0.233	0.24	0.231	0.24	15500	0.24	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20231201	8.35	8.35	8.35	8.35	100	8.35
GCBC.US	Greene County Bancorp Inc	20231201	23.51	25.86	23.51	25.4	29100	25.4	up	up	correct
GCMG.US	GCM Grosvenor Inc	20231201	8.08	8.225	8.04	8.21	112700	8.21	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20231201	0.29	0.29	0.29	0.29	10315	0.29
GCREX.US	Griffin Institutional Access Real Estate	20231201	24.26	24.26	24.26	24.26	0	23.9434
GDEN.US	Golden Entertainment Inc	20231201	35.66	36.67	35.64	36.59	129400	36.59	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20231201	2.26	2.4	2.085	2.145	8600	2.145	down	down	correct
GDRX.US	GoodRx Holdings Inc	20231201	6.18	6.39	6.06	6.37	1445900	6.37	up	up	correct
GDS.US	GDS Holdings Limited	20231201	10.02	10.285	9.95	10.27	774700	10.27	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20231201	12.6	12.6	12.34	12.57	254300	12.57	down	down	correct
GECC.US	Great Elm Capital Corporation	20231201	9.96	10.2	9.96	10.19	28970	9.8652	up	up	correct
GECCM.US	GECCM	20231201	25.38	25.4	25.38	25.4	322	24.9734	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20231201	24.3	24.3	24.3	24.3	300	23.9315
GEG.US	Great Elm Group Inc	20231201	2.1	2.1	2.06	2.08	5300	2.08	down	down	correct
GENC.US	Gencor Industries Inc	20231201	15.09	15.55	14.93	15.45	18500	15.45	up	up	correct
GENE.US	Genetic Technologies Limited	20231201	0.73	0.7302	0.625	0.685	46394	3.425	down	down	correct
GEOS.US	Geospace Technologies Corporation	20231201	12	12.39	11.85	12.11	76000	12.11	up	up	correct
GERN.US	Geron Corporation	20231201	1.92	2	1.87	1.99	4090600	1.99	up	up	correct
GEVO.US	Gevo Inc	20231201	1.13	1.18	1.11	1.15	2880400	1.15	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20231201	3.76	3.94	3.69	3.88	99800	3.88	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20231201	0.18	0.18	0.18	0.18	1500	0.18
GFS.US	GlobalFoundries Inc. Ordinary Shares	20231201	53.49	54.09	53.27	53.63	1310000	53.63	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20231201	17.1	17.12	16.56	16.93	984900	16.93	down	down	correct
GH.US	Guardant Health Inc	20231201	25.18	26.42	24.75	26.33	1054800	26.33	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20231201	6.29	6.59	6.17	6.4	71400	6.4	up	up	correct
GHSI.US	Guardion Health Sciences Inc	20231201	6.21	6.21	5.93	5.93	900	5.93	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20231201	4.2	4.34	4.2	4.33	35000	4.33	up	up	correct
GIGM.US	GigaMedia Limited	20231201	1.41	1.45	1.41	1.45	3000	1.45	up	down	incorrect
GIII.US	G	20231201	28.55	29.19	28.25	29.17	648500	29.17	up	down	incorrect
GILD.US	Gilead Sciences Inc	20231201	76.78	77.66	76.2	77.65	5400471	76.9491	up	down	incorrect
GILT.US	Gilat Satellite Networks Ltd	20231201	6.38	6.45	6.32	6.35	46900	6.35	down	up	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20231201	4	4.05	3.99	4.01	9500	3.9711	up	down	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20231201	25.81	25.81	25.81	25.81	0	25.4732
GLAD.US	Gladstone Capital Corporation	20231201	10.18	10.28	10.15	10.28	239074	10.2	up	down	incorrect
GLBE.US	Global	20231201	34.33	36.832	34.33	36.52	2961500	36.52	up	down	incorrect
GLBFX.US	GL Beyond Income Fund	20231201	0.4	0.4	0.4	0.4	0	0.4
GLBS.US	Globus Maritime Limited	20231201	2.1	2.5	1.96	2.44	718900	2.44	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20231201	5.3	5.54	5.3	5.54	1000	5.54	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20231201	6.73	6.93	6.65	6.92	354000	6.92	up	up	correct
GLG.US	TD Holdings Inc	20231201	1.84	1.8999	1.77	1.86	44316	1.86	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20231201	0.38	0.38	0.342	0.366	111300	0.366	down	down	correct
GLNG.US	Golar LNG Limited	20231201	21.4	21.84	21.02	21.59	876200	21.59	up	up	correct
GLPG.US	Galapagos NV	20231201	37.2	37.98	37.17	37.81	92000	37.81	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20231201	46.72	47.725	46.59	47.68	2328787	46.9426	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20231201	11.01	11.18	10.95	11.16	110800	11.16	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20231201	25.43	25.43	25.43	25.43	0	25.0981
GLSI.US	Greenwich LifeSciences Inc	20231201	11.72	11.94	11.505	11.69	13000	11.69	down	down	correct
GLTO.US	Galecto Inc	20231201	0.611	0.663	0.6	0.6	515200	0.6	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20231201	3.13	3.16	2.92	3.12	346100	3.12	down	down	correct
GLYC.US	GlycoMimetics Inc	20231201	1.63	1.74	1.6	1.72	114000	1.72	up	down	incorrect
GMBL.US	Esports Entertainment Group Inc	20231201	0.0186	0.0212	0.0171	0.0186	178932	7.44
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20231201	5.09	5.25	4.76	4.92	4900	4.92	down	up	incorrect
GMDA.US	Gamida Cell Ltd	20231201	0.31	0.33	0.3	0.33	2199300	0.33	up	down	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20231201	24.93	24.93	24.93	24.93	0	24.6047
GNFT.US	Genfit SA	20231201	3.21	3.265	3.13	3.265	1400	3.265	up	down	incorrect
GNLN.US	Greenlane Holdings Inc	20231201	0.56	0.58	0.549	0.58	28200	0.58	up	down	incorrect
GNPX.US	Genprex Inc	20231201	0.259	0.259	0.227	0.237	110100	0.237	down	up	incorrect
GNSS.US	Genasys Inc	20231201	1.63	1.71	1.62	1.65	134100	1.65	up	down	incorrect
GNTX.US	Gentex Corporation	20231201	30.31	30.88	30.23	30.87	1013900	30.87	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20231201	29.93	30.9	29.5	30.68	28700	30.4718	up	up	correct
GO.US	Grocery Outlet Holding Corp	20231201	28.25	28.55	28.04	28.47	583900	28.47	up	up	correct
GOCO.US	GoHealth Inc	20231201	12.61	13.89	12.61	13.71	15300	13.71	up	up	correct
GOEV.US	Canoo Inc	20231201	0.307	0.31	0.29	0.29	31270300	0.29	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20231201	0.0695	0.07	0.0556	0.0601	92637	0.0601	down	down	correct
GOGL.US	Golden Ocean Group Limited	20231201	9.51	9.75	9.5	9.69	2644141	9.587	up	up	correct
GOGO.US	Gogo Inc	20231201	10.04	10.4	9.97	10.39	839400	10.39	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20231201	12.52	13	12.48	13	292600	12.9065	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20231201	20.181	20.3	20.181	20.22	6000	20.0862	up	up	correct
GOOG.US	Alphabet Inc	20231201	133.32	133.5	132.152	133.32	24258400	133.32
GOOGL.US	Alphabet Inc	20231201	131.86	132.11	130.665	131.86	31442260	131.86
GOSS.US	Gossamer Bio Inc	20231201	0.79	0.883	0.783	0.846	1772700	0.846	up	up	correct
GOVX.US	GeoVax Labs Inc	20231201	0.4277	0.435	0.405	0.414	499710	0.414	down	down	correct
GOVXW.US	GeoVax Labs Inc	20231201	0.09	0.0989	0.09	0.0989	300	0.0989	up	up	correct
GP.US	GreenPower Motor Company Inc	20231201	2.8	3.0999	2.7915	3.01	57209	3.01	up	up	correct
GPP.US	Green Plains Partners LP	20231201	12.69	12.97	12.59	12.97	52400	12.97	up	up	correct
GPRE.US	Green Plains Inc	20231201	24.56	25.46	24.52	25.44	1038900	25.44	up	up	correct
GPRO.US	GoPro Inc	20231201	3.59	3.74	3.54	3.73	1089300	3.73	up	up	correct
GRBK.US	Green Brick Partners Inc	20231201	47.53	48.53	47.49	48.53	309500	48.53	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20231201	4.88	5.31	4.77	5.29	257100	5.29	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20231201	4.76	5.4	4.76	5.35	476700	5.35	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20231201	7.05	7.4	7.05	7.125	8600	7.125	up	up	correct
GRFS.US	Grifols S.A	20231201	9.63	9.79	9.57	9.71	1116200	9.71	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20231201	26.36	26.36	26.36	26.36	0	26.016
GRIN.US	Grindrod Shipping Holdings Ltd	20231201	10.19	10.54	10.19	10.43	33831	10.43	up	up	correct
GRMN.US	Garmin Ltd	20231201	122.04	123.72	121.7	123.64	575007	122.9287	up	up	correct
GRNQ.US	Greenpro Capital Corp	20231201	0.8	0.92	0.8	0.91	17800	0.91	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20231201	1.08	1.13	1.03	1.1	60200	1.1	up	up	correct
GROW.US	U.S. Global Investors Inc	20231201	2.94	2.99	2.94	2.96	8702	2.9526	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20231201	2.25	2.28	2.23	2.26	115600	2.26	up	up	correct
GRPN.US	Groupon Inc	20231201	11.44	12.21	11.08	11.9	1588700	11.9	up	up	correct
GRTS.US	Gritstone bio Inc	20231201	1.32	1.55	1.28	1.53	1893700	1.53	up	up	correct
GRTX.US	Galera Therapeutics Inc	20231201	0.14	0.143	0.136	0.142	564500	0.142	up	up	correct
GRVY.US	Gravity Co. Ltd	20231201	73.02	74.52	72.98	74	15500	74	up	up	correct
GRWG.US	GrowGeneration Corp	20231201	2.64	2.92	2.605	2.91	1017800	2.91	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20231201	51.899	53.48	51.88	53.46	29901	53.1129	up	up	correct
GSHD.US	Goosehead Insurance Inc	20231201	73.55	73.95	71.36	72.33	172600	72.33	down	down	correct
GSIT.US	GSI Technology Inc	20231201	2.75	2.84	2.66	2.77	99100	2.77	up	up	correct
GSM.US	Ferroglobe PLC	20231201	5.79	6.24	5.76	6.12	2942800	6.12	up	up	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20231201	3.36	3.4	3.15	3.2055	22157	3.2055	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20231201	0.0087	0.0087	0.0053	0.0082	3242	0.0082	down	down	correct
GSRDX.US	GSRDX	20231201	9.11	9.11	9.11	9.11	0	9.11
GSREX.US	GSREX	20231201	9.1	9.1	9.1	9.1	0	9.1
GSRHX.US	GSRHX	20231201	9.6	9.6	9.6	9.6	0	9.6
GSRJX.US	GSRJX	20231201	9.12	9.12	9.12	9.12	0	9.12
GSRQX.US	GSRQX	20231201	9.28	9.28	9.28	9.28	0	9.28
GT.US	The Goodyear Tire & Rubber Company	20231201	13.85	14.25	13.76	14.23	2744800	14.23	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20231201	11	11.99	11	11.9	6007	11.9	up	up	correct
GTBP.US	GT Biopharma Inc	20231201	0.227	0.235	0.216	0.217	54500	0.217	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20231201	2.47	2.63	2.47	2.59	87700	2.59	up	up	correct
GTH.US	Genetron Holdings Limited	20231201	3.67	3.69	3.66	3.68	72200	3.68	up	up	correct
GTHX.US	G1 Therapeutics Inc	20231201	1.95	2.005	1.803	2	1131000	2	up	up	correct
GTIM.US	Good Times Restaurants Inc	20231201	2.6	2.61	2.51	2.56	4800	2.56	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20231201	48.88	52.86	48.705	52.47	3819800	52.47	up	up	correct
GTX.US	Garrett Motion Inc	20231201	7.39	7.63	7.38	7.58	1345428	7.58	up	up	correct
GURE.US	Gulf Resources Inc	20231201	1.54	1.54	1.49	1.53	12500	1.53	down	up	incorrect
GVP.US	GSE Systems Inc	20231201	3.31	3.78	3.2	3.64	253100	3.64	up	down	incorrect
GWRS.US	Global Water Resources Inc	20231201	12.21	12.37	11.9682	12.18	23665	12.1557	down	up	incorrect
GYRO.US	Gyrodyne LLC	20231201	8.95	8.95	8.95	8.95	0	8.95
HA.US	Hawaiian Holdings Inc	20231201	4.5	4.86	4.41	4.86	3607000	4.86	up	down	incorrect
HAFC.US	Hanmi Financial Corporation	20231201	16.5	17.72	16.49	17.67	156800	17.67	up	down	incorrect
HAIN.US	The Hain Celestial Group Inc	20231201	10.52	10.85	10.43	10.84	1195100	10.84	up	up	correct
HALL.US	Hallmark Financial Services Inc	20231201	1.54	1.59	1.51	1.56	2300	1.56	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20231201	38.81	39.75	38.49	39.69	1024100	39.69	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20231201	10.38	11.2	10.25	11.06	58600	11.06	up	up	correct
HAS.US	Hasbro Inc	20231201	46.16	48.68	45.87	48.46	1980400	48.46	up	up	correct
HAYN.US	Haynes International Inc	20231201	49.08	50.58	48.93	49.34	84800	49.34	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20231201	11.25	11.74	11.205	11.74	21443051	11.6019	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20231201	20.15	20.45	19.9	20.14	19100	20.14	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20231201	17.68	18.15	17.68	18.15	59579	17.8706	up	up	correct
HBCP.US	Home Bancorp Inc	20231201	37.18	37.51	36.6	37.1	32300	37.1	down	down	correct
HBIO.US	Harvard Bioscience Inc	20231201	4.23	4.43	4.23	4.4	52400	4.4	up	down	incorrect
HBNC.US	Horizon Bancorp Inc	20231201	10.88	11.66	10.78	11.66	173168	11.66	up	down	incorrect
HBT.US	HBT Financial Inc	20231201	18.95	19.79	18.95	19.78	42700	19.78	up	down	incorrect
HCAT.US	Health Catalyst Inc	20231201	7.17	7.67	7.13	7.61	849000	7.61	up	down	incorrect
HCDI.US	Harbor Custom Development Inc	20231201	1.19	2.18	1.01	1.12	79128400	1.12	down	down	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20231201	2.03	2.389	1.93	2	85200	2	down	down	correct
HCDIW.US	Harbor Custom Development Inc. Warrant	20231201	0.007	0.011	0.0031	0.0036	254490	0.0036	down	down	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20231201	0.004	0.004	0.0039	0.0039	26020	0.0039	down	down	correct
HCKT.US	The Hackett Group Inc	20231201	21.76	22.57	21.51	22.47	124788	22.3593	up	up	correct
HCM.US	HUTCHMED (China) Limited	20231201	18.07	18.57	18.06	18.56	118300	18.56	up	up	correct
HCSG.US	Healthcare Services Group Inc	20231201	9.62	10.02	9.6	10	1206200	10	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20231201	3.62	3.863	3.62	3.749	1800	3.749	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20231201	10.47	11.47	10.4	10.45	6400	10.45	down	down	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20231201	10.7	10.7	10.45	10.45	200	10.45	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20231201	1.11	1.179	1.07	1.14	3300	1.14	up	up	correct
HDSN.US	Hudson Technologies Inc	20231201	12.29	12.75	12.29	12.66	298600	12.66	up	up	correct
HEAR.US	Turtle Beach Corporation	20231201	11.3	11.82	11.11	11.54	415800	11.54	up	up	correct
HEES.US	H&E Equipment Services Inc	20231201	44.25	47.08	44.25	46.79	374500	46.79	up	up	correct
HELE.US	Helen of Troy Limited	20231201	105.03	110.5	104.9	110.33	267900	110.33	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20231201	3.17	3.4	3.17	3.4	32100	3.4	up	up	correct
HEPS.US	D	20231201	1.37	1.41	1.36	1.37	391600	1.37
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20231201	12.93	12.93	12.75	12.92	600	12.92	down	down	correct
HFFG.US	HF Foods Group Inc	20231201	4.765	4.95	4.765	4.87	56500	4.87	up	up	correct
HFWA.US	Heritage Financial Corporation	20231201	17.71	19	17.71	18.85	214900	18.85	up	up	correct
HGBL.US	Heritage Global Inc	20231201	2.76	2.82	2.7	2.74	156300	2.74	down	down	correct
HGEN.US	Humanigen Inc	20231201	0.0008	0.0056	0.0008	0.005	88027	0.005	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20231201	11.25	11.28	11.24	11.28	4900	11.28	up	up	correct
HHGCU.US	HHG Capital Corp Unit	20231201	11.45	11.45	11.45	11.45	1	11.45
HIBB.US	Hibbett Inc	20231201	62.79	65.88	62.4052	65.65	322845	65.3929	up	up	correct
HIFS.US	Hingham Institution for Savings	20231201	163	170.48	163	169.17	23590	168.6344	up	up	correct
HIHO.US	Highway Holdings Limited	20231201	2.02	2.02	1.99	1.99	3400	1.99	down	down	correct
HIMX.US	Himax Technologies Inc	20231201	5.7	5.85	5.69	5.78	499400	5.78	up	up	correct
HITI.US	High Tide Inc. Common Shares	20231201	1.54	1.62	1.5	1.61	205000	1.61	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20231201	3.12	3.5	3.07	3.47	3358000	3.47	up	up	correct
HLIT.US	Harmonic Inc	20231201	11.06	11.28	10.95	11.18	882200	11.18	up	up	correct
HLMN.US	Hillman Solutions Corp	20231201	7.31	7.75	7.22	7.72	1161000	7.72	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20231201	97.5	99.01	96.375	98.66	268724	98.252	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20231201	0.347	0.347	0.29	0.317	349300	0.317	down	down	correct
HMNF.US	HMN Financial Inc	20231201	17.8	19	17.66	18.46	45200	18.46	up	up	correct
HMST.US	HomeStreet Inc	20231201	6.58	7.67	6.58	7.65	277100	7.65	up	up	correct
HNNA.US	Hennessy Advisors Inc	20231201	6.52	6.55	6.46	6.49	7600	6.49	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20231201	24.125	24.125	24.125	24.125	100	23.8187
HNRG.US	Hallador Energy Company	20231201	12.52	13.02	12.475	12.98	336900	12.98	up	up	correct
HNST.US	The Honest Company Inc	20231201	2.45	2.57	2.2	2.32	4912600	2.32	down	down	correct
HOFT.US	Hooker Furniture Corporation	20231201	18.01	18.98	17.72	18.74	21656	18.5601	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20231201	3.66	3.72	3.4	3.49	19600	3.49	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20231201	0.018	0.018	0.008	0.008	9357	0.008	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20231201	22.76	23.11	22.76	22.94	544800	22.94	up	up	correct
HOLX.US	Hologic Inc	20231201	71.17	71.76	70.96	71.15	1344900	71.15	down	down	correct
HON.US	Honeywell International Inc	20231201	196.5	198.09	195.32	197.78	3111800	197.78	up	up	correct
HONE.US	HarborOne Bancorp Inc	20231201	10.95	11.49	10.93	11.45	140136	11.45	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20231201	8.82	9.39	8.82	9.32	16279500	9.32	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20231201	0.57	0.6	0.55	0.575	326700	0.575	up	up	correct
HOPE.US	Hope Bancorp Inc	20231201	9.74	10.37	9.66	10.31	962600	10.31	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20231201	1.12	1.16	1.08	1.16	26800	1.16	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20231201	2.44	2.57	2.38	2.55	91400	2.55	up	up	correct
HPK.US	HighPeak Energy Inc	20231201	15.27	15.95	15.16	15.68	268000	15.68	up	up	correct
HPKEW.US	HighPeak Energy Inc	20231201	9.43	9.43	8.86	8.86	3200	8.86	down	down	correct
HQI.US	HireQuest Inc	20231201	14.85	14.89	14.52	14.83	11100	14.83	down	down	correct
HQY.US	HealthEquity Inc	20231201	66.43	69.6	66.135	69.39	862600	69.39	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20231201	29.1	30.52	28.895	30.48	432000	30.48	up	up	correct
HROW.US	Harrow Health Inc	20231201	9.16	9.37	9.05	9.31	394600	9.31	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20231201	23.94	23.98	23.675	23.97	2900	23.97	up	up	correct
HRTX.US	Heron Therapeutics Inc	20231201	1.23	1.34	1.16	1.32	2657472	1.32	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20231201	12.37	12.43	12.2701	12.42	142803	12.3156	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20231201	6.1	6.52	6.1	6.52	7800	6.52	up	up	correct
HSIC.US	Henry Schein Inc	20231201	66.84	69.84	66.81	69.54	1741900	69.54	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20231201	27.25	27.98	27.05	27.92	82000	27.92	up	up	correct
HSON.US	Hudson Global Inc	20231201	15.93	15.99	15.87	15.99	1300	15.99	up	up	correct
HST.US	Host Hotels & Resorts Inc	20231201	17.48	17.8	17.385	17.72	4637395	17.5443	up	up	correct
HSTM.US	HealthStream Inc	20231201	25.03	25.45	24.95	25.31	106779	25.2856	up	up	correct
HSTO.US	Histogen Inc	20231201	0.34	0.35	0.33	0.33	16100	0.33	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20231201	23.53	24.04	23.18	23.8	72200	23.8	up	up	correct
HTBK.US	Heritage Commerce Corp	20231201	8.43	9.08	8.43	9.07	528500	9.07	up	up	correct
HTHT.US	Huazhu Group Limited	20231201	36.3	36.3	35.61	36.1	880807	35.1311	down	down	correct
HTIA.US	Healthcare Trust Inc	20231201	13.02	13.35	12.92	13.07	23400	13.07	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20231201	13.56	14.15	13.47	13.8	5700	13.8	up	up	correct
HTLD.US	Heartland Express Inc	20231201	13.37	13.71	13.34	13.64	174700	13.62	up	up	correct
HTLF.US	Heartland Financial USA Inc	20231201	30.71	32.94	30.65	32.63	253800	32.63	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20231201	24.4	24.75	24.32	24.6	4700	24.1738	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20231201	1.32	1.32	1.01	1.1	582168	1.1	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20231201	0.108	0.108	0.108	0.108	30	0.108
HUBG.US	Hub Group Inc	20231201	75.71	78.65	75.7	78.33	328500	78.33	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20231201	3.23	3.23	3.075	3.14	19400	3.14	down	down	correct
HUGE.US	FSD Pharma Inc	20231201	1.01	1.099	1.01	1.05	101800	1.05	up	up	correct
HUIZ.US	Huize Holding Limited	20231201	0.895	0.9	0.895	0.9	1000	0.9	up	up	correct
HUMA.US	Humacyte Inc	20231201	2.63	2.84	2.59	2.66	857500	2.66	up	up	correct
HUMAW.US	Humacyte Inc	20231201	0.52	0.52	0.52	0.52	142	0.52
HURC.US	Hurco Companies Inc	20231201	20.87	21.05	20.7724	20.95	16785	20.795	up	up	correct
HURN.US	Huron Consulting Group Inc	20231201	103.95	108.82	103.79	108.51	162500	108.51	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20231201	9.75	11.5	9.6	11.35	6595760	11.35	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20231201	21.33	21.5	21.04	21.45	8254	21.2764	up	up	correct
HWC.US	Hancock Whitney Corporation	20231201	41.01	43.7	40.92	43.41	568200	43.11	up	up	correct
HWCPZ.US	HWCPZ	20231201	24	24.39	24	24.39	6200	24.39	up	up	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20231201	10.47	10.47	10.47	10.47	0	10.47
HWELU.US	Healthwell Acquisition Corp. I Unit	20231201	10.55	10.55	10.46	10.46	906	10.46	down	down	correct
HWELW.US	Healthwell Acquisition Corp. I Warrant	20231201	0.0003	0.0003	0.0003	0.0003	63505	0.0003
HWKN.US	Hawkins Inc	20231201	61.01	63.3	60.64	62.59	74600	62.59	up	down	incorrect
HYAC.US	Haymaker Acquisition Corp. III	20231201	10.28	10.28	10.27	10.27	81800	10.27	down	up	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20231201	0.89	0.899	0.74	0.82	508600	0.82	down	up	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20231201	2.14	2.18	2.12	2.17	207000	2.17	up	down	incorrect
HYMCL.US	Hycroft Mining Holding Corporation	20231201	0.027	0.03	0.015	0.019	54300	0.019	down	up	incorrect
HYMCW.US	Hycroft Mining Holding Corporation	20231201	0.0238	0.024	0.02	0.0238	5130	0.0238
HYZN.US	Decarbonization Plus Acquisition Corp	20231201	1.1	1.11	1.03	1.06	860500	1.06	down	up	incorrect
HYZNW.US	HYZON Motors Inc	20231201	0.0545	0.0545	0.0545	0.0545	1	0.0545
IART.US	Integra LifeSciences Holdings Corporation	20231201	39.17	41.2	38.99	41.02	1156000	41.02	up	down	incorrect
IAS.US	Integral Ad Science Holding Corp. Common Stock	20231201	14.59	14.72	14.49	14.63	466100	14.63	up	down	incorrect
IBCP.US	Independent Bank Corporation	20231201	21.61	22.62	21.58	22.61	91600	22.61	up	up	correct
IBEX.US	IBEX Limited	20231201	17.59	18.317	17.59	18.15	97200	18.15	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20231201	78.23	79.34	77.53	78.14	1429300	78.14	down	down	correct
IBOC.US	International Bancshares Corporation	20231201	44.6	47.34	44.47	46.69	379600	46.69	up	up	correct
IBRX.US	ImmunityBio Inc	20231201	3.71	3.8	3.555	3.78	3048600	3.78	up	up	correct
IBTX.US	Independent Bank Group Inc	20231201	38.35	40.99	38.13	40.86	222700	40.86	up	up	correct
ICAD.US	iCAD Inc	20231201	1.63	1.77	1.6	1.77	219100	1.77	up	up	correct
ICCC.US	ImmuCell Corporation	20231201	4.46	4.5	4.46	4.48	13200	4.48	up	up	correct
ICCH.US	ICC Holdings Inc	20231201	15.25	15.25	15.25	15.25	16	15.25
ICCM.US	Icecure Medical	20231201	1.05	1.15	1.01	1.03	578600	1.03	down	down	correct
ICFI.US	ICF International Inc	20231201	140.05	142.24	138.69	142.11	139669	141.9676	up	up	correct
ICHR.US	Ichor Holdings Ltd	20231201	25.96	26.7	25.74	26.58	138500	26.58	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20231201	3.73	3.8	3.71	3.79	62300	3.79	up	up	correct
ICLR.US	ICON Public Limited Company	20231201	266.43	269.58	264.45	269.35	456100	269.35	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20231201	3.68	3.75	3.66	3.75	8600	3.5933	up	up	correct
ICUI.US	ICU Medical Inc	20231201	87.45	91.54	85.68	91.34	479100	91.34	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20231201	10.15	10.725	9.57	10.5	516800	10.5	up	up	correct
IDCC.US	InterDigital Inc	20231201	100.21	101.47	99.37	100.99	413700	100.99	up	up	correct
IDEX.US	Ideanomics Inc	20231201	1.71	1.8	1.701	1.79	188861	1.79	up	up	correct
IDN.US	Intellicheck Inc	20231201	1.9	1.93	1.8201	1.93	47584	1.93	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20231201	464.59	484.06	464.59	482.6	485450	482.6	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20231201	31.35	32.37	31.02	31.63	730700	31.63	up	up	correct
IEP.US	Icahn Enterprises L.P	20231201	16.9	17.24	16.85	17.06	420200	17.06	up	up	correct
IESC.US	IES Holdings Inc	20231201	69.97	71.79	69.97	71.63	37300	71.63	up	up	correct
IFBD.US	Infobird Co. Ltd	20231201	1.74	1.77	1.62	1.64	113400	1.64	down	down	correct
IFMK.US	iFresh Inc	20231201	0.0006	0.0006	0.0006	0.0006	152	0.0006
IFRX.US	InflaRx N.V	20231201	1.38	1.39	1.32	1.35	160300	1.35	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20231201	11.71	11.906	11.71	11.87	55900	11.87	up	up	correct
IGMS.US	IGM Biosciences Inc	20231201	6.73	6.73	6.038	6.215	541000	6.215	down	down	correct
IHRT.US	iHeartMedia Inc	20231201	2.6	3.04	2.58	3	1648900	3	up	up	correct
III.US	Information Services Group Inc	20231201	4.24	4.39	4.15	4.36	71877	4.315	up	up	correct
IIIV.US	i3 Verticals Inc	20231201	19.99	20.41	19.78	19.97	196500	19.97	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20231201	1.06	1.13	1.06	1.1	2500	1.1	up	down	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20231201	0.13	0.13	0.13	0.13	0	0.13
IKNA.US	Ikena Oncology Inc	20231201	1.459	1.52	1.42	1.5	67700	1.5	up	down	incorrect
IKT.US	Inhibikase Therapeutics Inc	20231201	0.9	0.95	0.87	0.924	30100	0.924	up	down	incorrect
ILMN.US	Illumina Inc	20231201	101.43	110.58	100.19	109.79	4135100	109.79	up	down	incorrect
ILPT.US	Industrial Logistics Properties Trust	20231201	3.4	3.77	3.35	3.76	583500	3.76	up	down	incorrect
IMAB.US	I	20231201	1.57	1.65	1.54	1.63	442800	1.63	up	down	incorrect
IMAC.US	IMAC Holdings Inc	20231201	1.8664	2.3899	1.7101	2.03	166343	2.03	up	down	incorrect
IMACW.US	IMAC Holdings Inc	20231201	0.0022	0.0022	0.0022	0.0022	1950	0.0022
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20231201	11.11	11.14	11.11	11.14	1200	11.14	up	down	incorrect
IMAQR.US	International Media Acquisition Corp. Rights	20231201	0.049	0.049	0.049	0.049	2294	0.049
IMAQU.US	International Media Acquisition Corp. Unit	20231201	10.18	10.18	10.18	10.18	0	10.18
IMCC.US	IM Cannabis Corp	20231201	0.41	0.414	0.391	0.411	37800	0.411	up	up	correct
IMCR.US	Immunocore Holdings plc	20231201	52.63	53.22	51.82	52.64	367400	52.64	up	up	correct
IMGN.US	ImmunoGen Inc	20231201	29.25	29.35	28.94	29.32	30167200	29.32	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20231201	81.69	82.96	81.4	82.81	87700	82.81	up	down	incorrect
IMMP.US	Immutep Limited	20231201	1.97	2.01	1.95	1.99	83300	1.99	up	down	incorrect
IMMR.US	Immersion Corporation	20231201	6.44	6.53	6.36	6.48	312643	6.48	up	down	incorrect
IMNM.US	Immunome Inc	20231201	7.57	7.8	7.4	7.8	75100	7.8	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20231201	25.91	26.16	25.91	26.09	6300	26.09	up	down	incorrect
IMPL.US	Impel NeuroPharma Inc	20231201	0.41	0.42	0.35	0.369	396000	0.369	down	up	incorrect
IMRN.US	Immuron Limited	20231201	2.12	2.12	2.05	2.05	4900	2.05	down	up	incorrect
IMRX.US	Immuneering Corporation	20231201	6.84	8.33	6.76	8.27	75000	8.27	up	down	incorrect
IMTE.US	Integrated Media Technology Limited	20231201	2.87	2.95	2.852	2.95	1900	2.95	up	down	incorrect
IMTX.US	Immatics N.V	20231201	8.76	9.125	8.65	9.01	573200	9.01	up	down	incorrect
IMTXW.US	immatics biotechnologies GmbH	20231201	2.25	2.58	2.25	2.55	104043	2.55	up	down	incorrect
IMUX.US	Immunic Inc	20231201	1.21	1.25	1.17	1.2	343900	1.2	down	up	incorrect
IMVT.US	Immunovant Inc	20231201	39.35	40.66	38.14	40.55	2505000	40.55	up	down	incorrect
IMXI.US	International Money Express Inc	20231201	20.94	21.05	20.54	20.99	219400	20.99	up	down	incorrect
INAB.US	IN8bio Inc. Common Stock	20231201	0.85	0.86	0.791	0.846	112700	0.846	down	up	incorrect
INBK.US	First Internet Bancorp	20231201	21.82	23.31	21.5	22.79	66248	22.7349	up	down	incorrect
INBKZ.US	INBKZ	20231201	21	21.24	21	21.05	7200	21.05	up	down	incorrect
INBX.US	Inhibrx Inc	20231201	20.65	22.44	19.86	22.39	277500	22.39	up	down	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20231201	1.21	1.23	1.18	1.21	18000	1.21
INCY.US	Incyte Corporation	20231201	54.42	54.61	53.62	54.02	1882500	54.02	down	down	correct
INDB.US	Independent Bank Corp	20231201	56.6	60.82	55.79	59.77	322180	59.2709	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20231201	7.51	7.53	7.12	7.48	2514800	7.48	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20231201	2.277	2.277	2.18	2.2	5500	2.2	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20231201	0.003	0.0046	0.003	0.0037	117118	0.0037	up	up	correct
INFN.US	Infinera Corporation	20231201	3.85	4.27	3.79	4.23	4395000	4.23	up	up	correct
INGN.US	Inogen Inc	20231201	5.78	5.92	5.61	5.72	176600	5.72	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20231201	1.09	1.09	1.02	1.04	21400	1.04	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20231201	0.414	0.45	0.414	0.45	176700	0.45	up	up	correct
INMB.US	INmune Bio Inc	20231201	9.49	9.9	9.138	9.61	56600	9.61	up	up	correct
INMD.US	InMode Ltd	20231201	23.81	25.02	23.7	24.54	1956300	24.54	up	up	correct
INN.US	PF	20231201	19.1745	19.62	18.94	19.4285	12502	19.4285	up	up	correct
INNV.US	InnovAge Holding Corp	20231201	5.832	5.96	5.832	5.9	21700	5.9	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20231201	0.39	0.4	0.35	0.4	3436300	0.4	up	up	correct
INOD.US	Innodata Inc	20231201	6.76	7.34	6.7	7.33	456200	7.33	up	up	correct
INOV.US	Inovalon Holdings Inc	20231201	26.38	26.415	26.38	26.415	700	26.415	up	up	correct
INPX.US	Inpixon	20231201	0.065	0.07	0.063	0.068	6442400	0.068	up	up	correct
INSE.US	Inspired Entertainment Inc	20231201	7.78	8.27	7.65	8.2	161200	8.2	up	up	correct
INSG.US	Inseego Corp	20231201	0.22	0.24	0.21	0.24	974400	0.24	up	up	correct
INSM.US	Insmed Incorporated	20231201	24.96	26.53	24.51	26.52	1708900	26.52	up	up	correct
INTA.US	Intapp Inc. Common Stock	20231201	37.17	37.71	36.8	37.61	501000	37.61	up	up	correct
INTC.US	Intel Corporation	20231201	44.36	44.36	42.86	43.74	43922500	43.74	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20231201	10.76	10.76	10.76	10.76	0	10.76
INTG.US	The InterGroup Corporation	20231201	21.84	21.84	21.84	21.84	400	21.84
INTU.US	Intuit Inc	20231201	571.4	576.68	564.45	574.32	1330000	574.32	up	up	correct
INTZ.US	Intrusion Inc	20231201	0.34	0.34	0.32	0.34	207000	0.34
INVA.US	Innoviva Inc	20231201	13.97	14	13.69	13.99	494700	13.99	up	up	correct
INVE.US	Identiv Inc	20231201	6.97	7.09	6.89	6.92	43600	6.92	down	down	correct
INVO.US	INVO Bioscience Inc	20231201	1.89	2.1	1.81	1.9	353200	1.9	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20231201	1.71	1.795	1.65	1.78	3047200	1.78	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20231201	0.525	0.525	0.505	0.505	16	0.505	down	down	correct
INZY.US	Inozyme Pharma Inc	20231201	3.88	3.895	3.64	3.85	321300	3.85	down	down	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20231201	10.8	10.8	9.74	10.1	1582	10.1	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20231201	1.19	1.22	1.12	1.21	32800	1.21	up	up	correct
IONM.US	Assure Holdings Corp. Common Stock	20231201	0.347	0.394	0.334	0.339	459400	0.339	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20231201	49.32	51.89	48.7	51.63	1656700	51.63	up	up	correct
IOSP.US	Innospec Inc	20231201	105.25	107.61	104.33	107.07	60400	107.07	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20231201	6.05	6.28	5.76	6.26	6383900	6.26	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20231201	1.51	1.75	1.51	1.7	47500	1.7	up	up	correct
IPAR.US	Inter Parfums Inc	20231201	125.23	128.23	124.21	127.63	260310	127.0548	up	up	correct
IPDN.US	Professional Diversity Network Inc	20231201	1.9369	2.15	1.92	2.15	143005	2.15	up	up	correct
IPGP.US	IPG Photonics Corporation	20231201	95.08	97.43	94.23	97.27	130100	97.27	up	up	correct
IPHA.US	Innate Pharma S.A	20231201	2.46	2.5	2.44	2.44	11800	2.44	down	down	correct
IPSC.US	Century Therapeutics Inc.	20231201	1.38	1.44	1.38	1.42	99100	1.42	up	up	correct
IPW.US	iPower Inc.	20231201	0.606	0.62	0.54	0.61	8500	0.61	up	up	correct
IPWR.US	Ideal Power Inc	20231201	9.03	9.13	8.896	8.99	6500	8.99	down	down	correct
IQ.US	iQIYI Inc	20231201	4.42	4.47	4.265	4.4	8458200	4.4	down	down	correct
IRBT.US	iRobot Corporation	20231201	36.09	36.98	35.6	36.78	603400	36.78	up	up	correct
IRDM.US	Iridium Communications Inc	20231201	38	39.37	37.9	39.21	632841	39.0834	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20231201	5.11	5.71	4.88	5.57	5641000	5.57	up	up	correct
IRIX.US	IRIDEX Corporation	20231201	2.61	2.79	2.53	2.75	112300	2.75	up	up	correct
IRMD.US	IRadimed Corporation	20231201	44.34	44.34	41.85	42.43	37307	41.8422	down	down	correct
IROQ.US	IF Bancorp Inc	20231201	14.03	14.03	14.03	14.03	200	14.03
IRTC.US	iRhythm Technologies Inc	20231201	84.88	89.7	84.403	89.2	395500	89.2	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20231201	9.94	10.35	9.83	10.3	2290200	10.3	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20231201	0.54	0.59	0.54	0.542	19100	0.542	up	up	correct
ISRG.US	Intuitive Surgical Inc	20231201	310.59	315.64	308.73	315.2	1388700	315.2	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20231201	7.49	7.6	7.44	7.5	11700	7.5	up	up	correct
ISTR.US	Investar Holding Corporation	20231201	11.3	11.67	11.15	11.52	8704	11.4437	up	up	correct
ISUN.US	iSun Inc	20231201	0.19	0.19	0.17	0.1851	1795756	0.1851	down	down	correct
ITCI.US	Intra	20231201	61.37	63.01	59.79	62.84	1001500	62.84	up	up	correct
ITI.US	Iteris Inc	20231201	4.2	4.31	4.18	4.27	157100	4.27	up	up	correct
ITIC.US	Investors Title Company	20231201	154.1	154.1	154.1	154.1	1300	154.1
ITOS.US	iTeos Therapeutics Inc	20231201	9.44	9.91	8.95	9.9	341300	9.9	up	down	incorrect
ITRI.US	Itron Inc	20231201	67.02	69.33	66.61	69.04	416200	69.04	up	down	incorrect
ITRM.US	Iterum Therapeutics plc	20231201	1.85	2.12	1.829	2.12	170500	2.12	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20231201	26.84	27.45	26.6	26.88	89035	26.6364	up	down	incorrect
IVA.US	Inventiva S.A	20231201	4.175	4.39	4.15	4.32	4100	4.32	up	down	incorrect
IVAC.US	Intevac Inc	20231201	3.72	3.89	3.66	3.86	68200	3.86	up	down	incorrect
IXAQU.US	IX Acquisition Corp. Unit	20231201	10.99	10.99	10.99	10.99	0	10.99
IZEA.US	IZEA Worldwide Inc	20231201	2.4	2.442	2.4	2.405	30000	2.405	up	down	incorrect
JACK.US	Jack in the Box Inc	20231201	71.9	77.26	71.801	76.99	578786	76.563	up	down	incorrect
JAGX.US	Jaguar Health Inc	20231201	0.356	0.36	0.347	0.356	5757900	0.356
JAKK.US	JAKKS Pacific Inc	20231201	29.48	30.52	29.48	29.96	188800	29.96	up	down	incorrect
JAMF.US	Jamf Holding Corp	20231201	16.47	17.41	16.35	17.38	341200	17.38	up	down	incorrect
JAN.US	JanOne Inc	20231201	0.43	0.43	0.39	0.43	282900	0.43
JANX.US	Janux Therapeutics Inc. Common Stock	20231201	8.78	9.25	8.12	9.04	115300	9.04	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20231201	9.39	9.39	9.38	9.38	500	9.38	down	down	correct
JAQCU.US	Jupiter Acquisition Corp	20231201	10.3	10.3	10.3	10.3	0	10.3
JAZZ.US	Jazz Pharmaceuticals plc	20231201	117.94	119.41	116	119.11	636500	119.11	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20231201	185.31	191.59	184.71	189.8	835000	189.8	up	up	correct
JBLU.US	JetBlue Airways Corporation	20231201	4.4	4.65	4.38	4.63	13933300	4.63	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20231201	92.54	95.23	92.1	94.31	65400	94.31	up	up	correct
JCTCF.US	Jewett	20231201	4.94	5	4.9	4.95	7900	4.95	up	up	correct
JD.US	JD.com Inc	20231201	26.91	27.22	26.66	27.16	10280000	27.16	up	up	correct
JFIN.US	Jiayin Group Inc	20231201	5.07	5.275	5.07	5.23	12400	5.23	up	up	correct
JFU.US	9F Inc	20231201	4.1	4.226	4.1	4.15	5100	4.15	up	up	correct
JG.US	Aurora Mobile Limited	20231201	0.11	0.113	0.108	0.113	9929	2.26	up	up	correct
JJSF.US	J & J Snack Foods Corp	20231201	164.46	167.87	163.52	167.73	70512	167.0059	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20231201	158.68	161.45	157.72	160.79	486200	160.79	up	up	correct
JOAN.US	JOANN Inc	20231201	0.641	0.71	0.62	0.668	417300	0.668	up	up	correct
JOUT.US	Johnson Outdoors Inc	20231201	52.75	54.46	52.55	54.46	27500	54.46	up	up	correct
JPM.US	PM	20231201	18.83	18.96	18.74	18.91	266583	18.91	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20231201	2.86	2.86	2.8	2.805	13700	2.805	down	down	correct
JRVR.US	James River Group Holdings Ltd	20231201	9	9.3	8.85	9.23	675608	9.1776	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20231201	19.12	19.3542	18.8516	19.3	37036	18.93	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20231201	0.62	0.65	0.6	0.625	146400	0.625	up	up	correct
JVA.US	Coffee Holding Co. Inc	20231201	0.84	0.84	0.8	0.84	26900	0.84
JWEL.US	Jowell Global Ltd	20231201	2.78	2.78	2.6	2.73	8500	2.73	down	down	correct
JYNT.US	The Joint Corp	20231201	8.81	9.28	8.76	9.26	137000	9.26	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20231201	0.681	0.75	0.681	0.73	10200	0.73	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20231201	5.81	6.19	5.75	6.08	21100	6.08	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20231201	58.36	60.8	58.36	60.07	133700	60.07	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20231201	8.51	8.98	8.51	8.82	242800	8.82	up	up	correct
KARO.US	Karooooo Ltd	20231201	24.71	24.95	24.5	24.57	64665	24.57	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20231201	0.231	0.257	0.231	0.251	159000	0.251	up	up	correct
KBNT.US	Kubient Inc	20231201	0.004	0.011	0.004	0.011	18200	0.011	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20231201	4.39	4.44	4.11	4.37	1999700	4.37	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20231201	31.66	32.19	31.63	32.17	8212900	32.17	up	up	correct
KE.US	Kimball Electronics Inc	20231201	24.64	25.28	24.57	25	77200	25	up	up	correct
KELYA.US	Kelly Services Inc	20231201	20.7	21.19	20.59	21.15	196500	21.15	up	up	correct
KELYB.US	Kelly Services Inc	20231201	20.4	20.53	20.4	20.53	900	20.53	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20231201	17.63	17.63	17.63	17.63	900	17.63
KERN.US	Akerna Corp	20231201	0.285	0.3	0.265	0.298	175200	0.298	up	up	correct
KERNW.US	Akerna Corp	20231201	0.0209	0.021	0.0209	0.0209	4231	0.0209
KFFB.US	Kentucky First Federal Bancorp	20231201	4.89	4.93	4.85	4.93	4600	4.93	up	up	correct
KFRC.US	Kforce Inc	20231201	69	69.44	67.28	68.99	160394	68.6326	down	down	correct
KHC.US	The Kraft Heinz Company	20231201	35.05	35.53	34.99	35.52	9400000	35.52	up	up	correct
KIDS.US	OrthoPediatrics Corp	20231201	30.67	31.965	30.35	31.29	130500	31.29	up	up	correct
KINS.US	Kingstone Companies Inc	20231201	2.59	2.59	2.43	2.45	25800	2.45	down	down	correct
KIRK.US	Kirkland's Inc	20231201	2.57	3.15	2.48	3.11	591000	3.11	up	up	correct
KLAC.US	KLA Corporation	20231201	543.24	550.23	540.56	549	619900	549	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20231201	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20231201	51.47	52.53	50.995	52.46	519501	52.2692	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20231201	1.73	1.75	1.7	1.74	167600	1.74	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20231201	9.54	9.99	9.39	9.67	117300	9.67	up	up	correct
KMDA.US	Kamada Ltd	20231201	4.62	4.75	4.61	4.65	9600	4.65	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20231201	2.78	2.81	2.74	2.78	84600	2.78
KNSA.US	Kiniksa Pharmaceuticals Ltd	20231201	16.04	16.83	16.04	16.81	426800	16.81	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20231201	350	351.39	338.24	338.48	253300	338.48	down	down	correct
KNTE.US	Kinnate Biopharma Inc	20231201	2.28	2.37	2.22	2.25	473200	2.25	down	down	correct
KOD.US	Kodiak Sciences Inc	20231201	2.4	2.63	2.31	2.57	775100	2.57	up	up	correct
KOPN.US	Kopin Corporation	20231201	1.51	1.6	1.48	1.57	466500	1.57	up	up	correct
KORE.US	WT	20231201	0.0099	0.01	0.0099	0.01	10000	0.01	up	up	correct
KOSS.US	Koss Corporation	20231201	3.06	3.08	2.97	3.05	9600	3.05	down	down	correct
KPLT.US	Katapult Holdings Inc	20231201	11.21	11.41	10.905	11.16	6300	11.16	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20231201	0.0169	0.0169	0.0169	0.0169	800	0.0169
KPRX.US	Kiora Pharmaceuticals Inc	20231201	0.505	0.55	0.5	0.545	78700	0.545	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20231201	0.766	0.824	0.75	0.791	1769900	0.791	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20231201	0.18	0.22	0.18	0.22	400	0.22	up	up	correct
KRKR.US	36Kr Holdings Inc	20231201	0.68	0.73	0.65	0.67	217400	0.67	down	down	correct
KRMD.US	Repro Med Systems Inc	20231201	2.26	2.33	2.18	2.29	56800	2.29	up	up	correct
KRNL.US	Kernel Group Holdings Inc	20231201	10.74	10.74	10.74	10.74	2	10.74
KRNLU.US	Kernel Group Holdings Inc	20231201	10.61	10.61	10.61	10.61	0	10.61
KRNT.US	Kornit Digital Ltd	20231201	18.53	19.04	18.46	19.015	527300	19.015	up	down	incorrect
KRNY.US	Kearny Financial Corp	20231201	7.91	8.3	7.82	8.3	265900	8.3	up	down	incorrect
KRON.US	Kronos Bio Inc	20231201	1.18	1.25	1.13	1.2	199803	1.2	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20231201	30.33	31.97	29.89	30.64	386400	30.64	up	down	incorrect
KRT.US	Karat Packaging Inc	20231201	21.49	22.295	21.49	22.14	41800	22.14	up	down	incorrect
KRTX.US	Karuna Therapeutics Inc	20231201	189.92	196.53	188.07	196.53	227700	196.53	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20231201	62.14	64.31	62.1	64.16	68800	64.16	up	down	incorrect
KRYS.US	Krystal Biotech Inc	20231201	104.82	106.3	103.69	106.26	188800	106.26	up	down	incorrect
KSPN.US	Kaspien Holdings Inc	20231201	0.1301	0.1301	0.1212	0.1212	12105	0.1212	down	up	incorrect
KTCC.US	Key Tronic Corporation	20231201	4.1	4.1	4	4.07	10200	4.07	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20231201	19.07	19.54	18.76	19.53	1073900	19.53	up	down	incorrect
KTRA.US	Kintara Therapeutics Inc	20231201	0.328	0.338	0.306	0.325	760200	0.325	down	up	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20231201	0.32	0.32	0.29	0.319	32400	0.319	down	up	incorrect
KURA.US	Kura Oncology Inc	20231201	9.71	9.98	9.18	9.96	367100	9.96	up	down	incorrect
KVHI.US	KVH Industries Inc	20231201	4.76	4.95	4.68	4.85	45500	4.85	up	up	correct
KVSA.US	Khosla Ventures Acquisition Co	20231201	10.58	10.645	10.58	10.645	14400	10.645	up	up	correct
KXIN.US	Kaixin Auto Holdings	20231201	1.73	1.73	1.54	1.63	101300	1.63	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20231201	20.76	20.97	19.73	20.77	364800	20.77	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20231201	0.5	0.5	0.45	0.45	202100	0.45	down	down	correct
KZR.US	Kezar Life Sciences Inc	20231201	0.85	0.86	0.82	0.84	1450100	0.84	down	down	correct
LABP.US	Landos Biopharma Inc	20231201	4.2	4.2	4.075	4.17	1500	4.17	down	down	correct
LAKE.US	Lakeland Industries Inc	20231201	14.56	14.97	14.56	14.94	15500	14.94	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20231201	101.1	104.3	100.6898	104.22	564469	103.0478	up	up	correct
LANC.US	Lancaster Colony Corporation	20231201	165.11	167.61	163.3	167.19	113200	167.19	up	up	correct
LAND.US	Gladstone Land Corporation	20231201	14.31	14.79	14.31	14.71	290185	14.6634	up	up	correct
LANDM.US	Gladstone Land Corporation	20231201	23.6	23.791	23.6	23.707	6500	23.6031	up	up	correct
LANDO.US	Gladstone Land Corporation	20231201	19.97	20.6	19.97	20.4	44400	20.4	up	up	correct
LARAX.US	LARAX	20231201	8.73	8.73	8.73	8.73	0	8.73
LARK.US	Landmark Bancorp Inc	20231201	19.45	20	19.1	19.15	3700	19.15	down	down	correct
LASR.US	nLIGHT Inc	20231201	13.18	13.48	12.95	13.43	304600	13.43	up	up	correct
LAUR.US	Laureate Education Inc	20231201	13.17	13.38	13.11	13.18	611500	13.18	up	up	correct
LAZR.US	Luminar Technologies Inc	20231201	2.48	2.62	2.404	2.46	7962900	2.46	down	down	correct
LAZY.US	Lazydays Holdings Inc	20231201	6.89	7.69	6.85	7.63	102600	7.63	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20231201	12.36	13.29	12.26	13.29	287500	13.29	up	up	correct
LBC.US	Luther Burbank Corporation	20231201	8.58	9.13	8.58	9.12	34900	9.12	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20231201	3.76	4.08	3.65	4	290900	4	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20231201	83.08	84.15	82.59	84.11	72600	84.11	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20231201	83.12	84.31	82.59	84.26	863300	84.26	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20231201	22.64	23	22.64	22.95	16500	22.5104	up	up	correct
LBTYA.US	Liberty Global plc	20231201	15.99	16.55	15.93	16.36	1420500	16.36	up	up	correct
LBTYB.US	Liberty Global plc	20231201	17.48	17.48	17.43	17.43	300	17.43	down	down	correct
LBTYK.US	Liberty Global plc	20231201	16.67	17.4	16.67	17.24	2014000	17.24	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20231201	10.37	10.37	10.37	10.37	700	10.37
LCAA.US	L Catterton Asia Acquisition Corp	20231201	10.73	10.74	10.73	10.74	369700	10.74	up	up	correct
LCAAU.US	L Catterton Asia Acquisition Corp	20231201	10.84	10.84	10.84	10.84	1	10.84
LCAAW.US	L Catterton Asia Acquisition Corp	20231201	0.699	0.699	0.6299	0.6798	3221	0.6798	down	down	correct
LCAHU.US	Landcadia Holdings IV Inc	20231201	10.42	10.42	10.42	10.42	0	10.42
LCID.US	Lucid Group Inc. Common Stock	20231201	4.17	4.48	4.16	4.33	29910000	4.33	up	up	correct
LCNB.US	LCNB Corp	20231201	14.4	14.97	14.34	14.91	31700	14.91	up	up	correct
LCRDX.US	LCRDX	20231201	8.73	8.73	8.73	8.73	0	8.73
LCRUX.US	LCRUX	20231201	8.74	8.74	8.74	8.74	0	8.74
LCUT.US	Lifetime Brands Inc	20231201	6.43	6.52	6.38	6.5	44300	6.5	up	up	correct
LE.US	Lands' End Inc	20231201	7.07	7.16	6.35	6.7	235200	6.7	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20231201	198.32	202.14	198.13	201.77	183619	201.1202	up	up	correct
LEDS.US	SemiLEDs Corporation	20231201	1.19	1.27	1.12	1.25	8100	1.25	up	up	correct
LEE.US	Lee Enterprises Incorporated	20231201	11.31	11.69	11.25	11.4	4900	11.4	up	up	correct
LEGH.US	Legacy Housing Corporation	20231201	22.25	23.63	22.25	23.26	61300	23.26	up	up	correct
LEGN.US	Legend Biotech Corporation	20231201	61.03	61.03	58.87	59.99	934400	59.99	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20231201	46.78	46.78	46.78	46.78	0	46.3136
LESL.US	Leslie's Inc	20231201	4.89	5.43	4.835	5.22	5588200	5.22	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20231201	1.49	1.7	1.48	1.58	220600	1.58	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20231201	0.7751	0.78	0.7751	0.78	1000	0.78	up	up	correct
LFMD.US	LifeMD Inc	20231201	7.69	8.18	7.59	7.76	820900	7.76	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20231201	18.6	18.84	18.6	18.83	3400	18.83	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20231201	6.85	6.85	6.45	6.55	1484600	6.55	down	down	correct
LFUS.US	Littelfuse Inc	20231201	231.1	239.27	229.47	238.77	85200	238.77	up	up	correct
LFVN.US	LifeVantage Corporation	20231201	6.31	6.62	6.06	6.4	28900	6.4	up	up	correct
LGHL.US	Lion Group Holding Ltd	20231201	1.21	1.25	1.01	1.04	145500	1.04	down	down	correct
LGIH.US	LGI Homes Inc	20231201	117.78	121.56	117.78	121.48	257900	121.48	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20231201	58.18	58.99	57.14	58.75	73800	58.75	up	down	incorrect
LGO.US	Largo Resources Ltd	20231201	2.05	2.38	2.05	2.36	132700	2.36	up	down	incorrect
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20231201	10.95	10.95	10.95	10.95	1	10.95
LGVCU.US	LAMF Global Ventures Corp. I Unit	20231201	10.36	10.36	10.36	10.36	32	10.36
LGVN.US	Longeveron Inc	20231201	2.06	2.06	1.8	1.97	46100	1.97	down	up	incorrect
LI.US	Li Auto Inc	20231201	37.72	37.79	35.745	36.3	7738122	36.3	down	up	incorrect
LIAN.US	LianBio American Depositary Shares	20231201	4.08	4.3	4.08	4.19	374400	4.19	up	down	incorrect
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20231201	11.0737	11.0737	11.0737	11.0737	22	11.0737
LIDR.US	Aeye Inc	20231201	0.148	0.155	0.148	0.1504	14280	4.512	up	down	incorrect
LIDRW.US	AEye Inc	20231201	0.005	0.01	0.005	0.01	6500	0.01	up	down	incorrect
LIFE.US	aTyr Pharma Inc	20231201	1.29	1.32	1.22	1.27	187700	1.27	down	up	incorrect
LILA.US	Liberty Latin America Ltd	20231201	6.77	7.16	6.62	7.16	525500	7.16	up	down	incorrect
LILAK.US	Liberty Latin America Ltd	20231201	6.76	7.22	6.66	7.18	1431700	7.18	up	down	incorrect
LILM.US	Lilium NV	20231201	1.07	1.08	1.04	1.07	2596900	1.07
LILMW.US	Lilium Equity Warrants	20231201	0.148	0.148	0.141	0.141	6000	0.141	down	up	incorrect
LINC.US	Lincoln Educational Services Corporation	20231201	9.26	9.57	9.26	9.55	81200	9.55	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20231201	7.77	8.32	7.67	8.23	380500	8.23	up	down	incorrect
LINK.US	Interlink Electronics Inc	20231201	12.19	12.28	12.0201	12.27	16176	12.27	up	down	incorrect
LIQT.US	LiqTech International Inc	20231201	3.34	3.39	3.25	3.25	13700	3.25	down	down	correct
LITE.US	Lumentum Holdings Inc	20231201	42.67	44.44	42.495	44.25	1031100	44.25	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20231201	0.63	0.67	0.5	0.501	362600	0.501	down	down	correct
LIVE.US	Live Ventures Incorporated	20231201	26	26.07	26	26.07	1600	26.07	up	up	correct
LIVN.US	LivaNova PLC	20231201	44.66	46.06	44.66	45.92	713300	45.92	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20231201	2.48	2.48	2.32	2.41	8600	2.41	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20231201	0.057	0.057	0.057	0.057	800	0.057
LIZI.US	Lizhi Inc	20231201	2.86	2.886	2.48	2.66	83700	2.66	down	down	correct
LKCO.US	Luokung Technology Corp	20231201	0.62	0.66	0.568	0.568	56500	0.568	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20231201	55.36	58.75	55.36	58.01	100100	58.01	up	down	incorrect
LKQ.US	LKQ Corporation	20231201	44.69	45.53	44.5	45.49	1359400	45.49	up	down	incorrect
LMAT.US	LeMaitre Vascular Inc	20231201	52.3	53.86	52.05	53.83	162700	53.83	up	down	incorrect
LMB.US	Limbach Holdings Inc	20231201	38.25	39.99	37.876	39.91	122000	39.91	up	down	incorrect
LMDX.US	LumiraDx Limited Common Shares	20231201	0.131	0.147	0.11	0.117	16611200	0.117	down	up	incorrect
LMDXW.US	LumiraDx Limited Warrant	20231201	0.0089	0.0104	0.0074	0.0103	417256	0.0103	up	down	incorrect
LMFA.US	LM Funding America Inc	20231201	0.305	0.338	0.305	0.321	203900	0.321	up	up	correct
LMNR.US	Limoneira Company	20231201	15.6	19.2782	15.6	18.3	582952	18.2339	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20231201	0.18	0.18	0.18	0.18	953	0.18
LNSR.US	LENSAR Inc	20231201	2.5	2.649	2.45	2.56	12000	2.56	up	up	correct
LNT.US	Alliant Energy Corporation	20231201	50.72	51.54	50.28	51.49	2267900	51.49	up	up	correct
LNTH.US	Lantheus Holdings Inc	20231201	71.4	74.54	71	73.79	1164300	73.79	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20231201	4.61	4.67	4.61	4.665	8698	4.56	up	up	correct
LOB.US	Live Oak Bancshares Inc	20231201	33.26	35.85	33.26	35.72	291700	35.72	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20231201	8.31	8.83	8.3	8.6	299200	8.6	up	up	correct
LOGI.US	Logitech International S.A	20231201	86.14	87.28	86.01	87.11	255000	87.11	up	up	correct
LOOP.US	Loop Industries Inc	20231201	3.52	3.535	3.42	3.5	15600	3.5	down	down	correct
LOPE.US	Grand Canyon Education Inc	20231201	136.64	137.95	135.68	137.7	86700	137.7	up	up	correct
LOVE.US	The Lovesac Company	20231201	20.3	21.63	20.26	21.61	347000	21.61	up	up	correct
LPCN.US	Lipocine Inc	20231201	2.43	2.75	2.43	2.63	15800	2.63	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20231201	220.61	224.65	219.42	221.99	922400	221.99	up	up	correct
LPRO.US	Open Lending Corporation	20231201	6.4	6.62	6.32	6.6	471900	6.6	up	up	correct
LPSN.US	LivePerson Inc	20231201	2.84	3.18	2.8	3.16	1794500	3.16	up	up	correct
LPTH.US	LightPath Technologies Inc	20231201	1.21	1.24	1.19	1.22	18000	1.22	up	up	correct
LPTX.US	Leap Therapeutics Inc	20231201	2.23	2.39	2.16	2.34	189200	2.34	up	up	correct
LQDA.US	Liquidia Corporation	20231201	7.16	7.31	6.82	7.27	731200	7.27	up	up	correct
LQDT.US	Liquidity Services Inc	20231201	19.21	19.94	19.08	19.76	272400	19.76	up	up	correct
LRCX.US	Lam Research Corporation	20231201	712.08	722.59	708.12	722.08	692014	720.1167	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20231201	22.36	22.49	22.2	22.4	5800	22.4	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20231201	3.42	3.62	3.35	3.54	61100	3.54	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20231201	10.69	11.27	10.69	11.27	11600	11.27	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20231201	59.58	60.47	58	60.26	4151400	60.26	up	up	correct
LSEA.US	Landsea Homes Corporation	20231201	10.34	10.82	10.34	10.75	203500	10.75	up	up	correct
LSEAW.US	Landsea Homes Corporation	20231201	0.19	0.217	0.1852	0.215	29194	0.215	up	up	correct
LSTR.US	Landstar System Inc	20231201	172.5	177.15	172.5	176.35	253300	176.35	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20231201	26.91	27.32	26.77	27.22	671500	27.22	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20231201	27.65	28.55	27.27	27.27	700	27.27	down	down	correct
LSXMK.US	The Liberty SiriusXM Group	20231201	26.95	27.37	26.84	27.34	797000	27.34	up	up	correct
LTAFX.US	Altst Strgs Fd A	20231201	17.44	17.44	17.44	17.44	0	17.44
LTBR.US	Lightbridge Corporation	20231201	3.21	3.43	3.06	3.34	114600	3.34	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20231201	16.48	16.48	16.48	16.48	0	16.48
LTCH.US	Latch Inc	20231201	0.78	0.92	0.78	0.78	75200	0.78
LTIFX.US	LTIFX	20231201	17.63	17.63	17.63	17.63	0	17.63
LTRN.US	Lantern Pharma Inc	20231201	3.97	3.97	3.67	3.74	60900	3.74	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20231201	0.53	0.6	0.53	0.56	371600	0.56	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20231201	7.51	7.51	7.51	7.51	200	7.51
LTRX.US	Lantronix Inc	20231201	5.82	5.97	5.77	5.97	212900	5.97	up	up	correct
LTRYW.US	Lottery Com	20231201	0.0095	0.0101	0.0095	0.0101	46975	0.0101	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20231201	1.47	1.48	1.43	1.47	23800	1.47
LULU.US	Lululemon Athletica Inc	20231201	447.6	467.63	447.6	466.61	2460000	466.61	up	down	incorrect
LUMO.US	Lumos Pharma Inc	20231201	2.79	3.1	2.78	3.04	68500	3.04	up	down	incorrect
LUNA.US	Luna Innovations Incorporated	20231201	6.12	6.25	5.87	6.09	265300	6.09	down	up	incorrect
LUNG.US	Pulmonx Corporation	20231201	10.33	11.27	10.3	11.23	791900	11.23	up	down	incorrect
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20231201	2.72	2.82	2.62	2.67	20600	2.67	down	up	incorrect
LVO.US	LiveOne Inc	20231201	1.04	1.07	1.01	1.06	136800	1.06	up	down	incorrect
LVOX.US	LiveVox Holding Inc	20231201	3.69	3.69	3.67	3.69	144100	3.69
LVOXU.US	LiveVox Holdings Inc Unit	20231201	3.6	3.6	3.6	3.6	100	3.6
LVTX.US	Lava Therapeutics B.V	20231201	1.52	1.52	1.48	1.5	10400	1.5	down	up	incorrect
LWAY.US	Lifeway Foods Inc	20231201	13.9	14.94	13.79	14.89	81300	14.89	up	down	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20231201	3.98	4.14	3.79	4.13	1092900	4.13	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20231201	1.78	1.879	1.765	1.86	474000	1.86	up	down	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20231201	0.58	0.64	0.58	0.62	154200	0.62	up	down	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20231201	1.07	1.16	1.04	1.15	2133600	1.15	up	down	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20231201	1.73	1.92	1.69	1.91	1287600	1.91	up	down	incorrect
LYFT.US	Lyft Inc	20231201	11.76	13.38	11.57	13.14	32254200	13.14	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20231201	3.28	3.62	3.241	3.62	162600	3.62	up	up	correct
LYTS.US	LSI Industries Inc	20231201	13.06	13.44	13.06	13.33	138900	13.33	up	up	correct
LZ.US	LegalZoom.com Inc	20231201	11.52	11.64	11.4	11.56	1696400	11.56	up	up	correct
MACA.US	Moringa Acquisition Corp	20231201	10.85	10.85	10.85	10.85	0	10.85
MACAU.US	Moringa Acquisition Corp	20231201	9.64	9.64	9.64	9.64	0	9.64
MACK.US	Merrimack Pharmaceuticals Inc	20231201	12.56	12.91	12.56	12.9	40200	12.9	up	up	correct
MANH.US	Manhattan Associates Inc	20231201	222.47	228.41	221.72	227.92	296500	227.92	up	up	correct
MAPS.US	WM Technology Inc	20231201	0.87	0.98	0.843	0.98	529600	0.98	up	down	incorrect
MAPSW.US	WM Technology Inc	20231201	0.06	0.0644	0.0411	0.0411	14559	0.0411	down	up	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20231201	11.36	11.36	11.36	11.36	100	11.36
MAQCU.US	Maquia Capital Acquisition Corporation	20231201	11.5	11.5	11.5	11.5	0	11.5
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20231201	0.022	0.022	0.022	0.022	201	0.022
MAR.US	Marriott International Inc	20231201	202.75	209.51	202.75	209.28	1470000	209.28	up	down	incorrect
MARA.US	Marathon Digital Holdings Inc	20231201	12.2	13.7	12.18	13.7	56850000	13.7	up	down	incorrect
MARK.US	Remark Holdings Inc	20231201	0.52	0.54	0.5	0.53	322200	0.53	up	down	incorrect
MARPS.US	Marine Petroleum Trust	20231201	4.65	4.65	4.51	4.56	8800	4.56	down	up	incorrect
MASI.US	Masimo Corporation	20231201	93.87	96.78	93.23	96.71	506000	96.71	up	down	incorrect
MASS.US	908 Devices Inc	20231201	7.89	8.11	7.41	7.7	236300	7.7	down	up	incorrect
MAT.US	Mattel Inc	20231201	19	19.49	18.93	19.48	1662800	19.48	up	down	incorrect
MATW.US	Matthews International Corporation	20231201	34.19	34.95	33.87	34.87	221500	34.87	up	down	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20231201	4.1	4.675	4.01	4.66	3061800	4.66	up	down	incorrect
MAYS.US	J.W. Mays Inc	20231201	43.01	43.01	43.01	43.01	106	43.01
MBCN.US	Middlefield Banc Corp	20231201	28.72	29.34	28.72	29.34	7100	29.34	up	up	correct
MBIN.US	Merchants Bancorp	20231201	33.55	34.4	33.0506	34.28	72169	34.2099	up	up	correct
MBINN.US	Merchants Bancorp	20231201	18.9	19.21	18.577	19.21	10000	18.8411	up	up	correct
MBINO.US	Merchants Bancorp	20231201	22.13	22.59	22.13	22.57	18883	22.2052	up	up	correct
MBINP.US	Merchants Bancorp	20231201	24.642	24.7	24.601	24.7	3200	24.266	up	up	correct
MBIO.US	Mustang Bio Inc	20231201	1.48	1.54	1.37	1.44	36100	1.44	down	down	correct
MBNKP.US	Medallion Bank	20231201	22.6	22.6	22.6	22.6	0	22.1191
MBOT.US	Microbot Medical Inc	20231201	1.25	1.3	1.25	1.29	66500	1.29	up	up	correct
MBRX.US	Moleculin Biotech Inc	20231201	0.6023	0.61	0.58	0.61	54763	0.61	up	up	correct
MBTC.US	Nocturne Acquisition Corporation	20231201	11.68	11.68	11.68	11.68	0	11.68
MBTCU.US	Nocturne Acquisition Corporation	20231201	12.16	12.16	12.16	12.16	0	12.16
MBUU.US	Malibu Boats Inc	20231201	44.37	47.18	43.94	47.09	185400	47.09	up	up	correct
MBWM.US	Mercantile Bank Corporation	20231201	34.59	36.35	34.59	36.24	42900	36.24	up	up	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20231201	11.2	11.2	11.2	11.2	1	11.2
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20231201	0.1653	0.2738	0.1653	0.2563	4339	0.2563	up	up	correct
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20231201	10.7	11.1	9.71	9.71	2300	9.71	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20231201	10.75	10.75	10.75	10.75	100	10.75
MCBC.US	Macatawa Bank Corporation	20231201	9.7	10.04	9.6	9.99	39600	9.99	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20231201	20	21.52	20	21.52	40900	21.52	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20231201	20.07	21.14	19.935	21.08	272500	21.08	up	up	correct
MCHP.US	Microchip Technology Incorporated	20231201	83.11	84.8	82.84	84.66	3883200	84.66	up	up	correct
MCHX.US	Marchex Inc	20231201	1.48	1.58	1.48	1.58	15300	1.58	up	up	correct
MCRB.US	Seres Therapeutics Inc	20231201	1.02	1.09	0.98	1.07	2746314	1.07	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20231201	62.96	64.64	62.29	64.39	65600	64.39	up	up	correct
MDB.US	MongoDB Inc	20231201	420.03	435.7	414	435.23	1624500	435.23	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20231201	201.74	213.56	196	213.12	412000	213.12	up	up	correct
MDGS.US	Medigus Ltd	20231201	2.9	3.16	2.9	3.16	6400	3.16	up	up	correct
MDIA.US	MediaCo Holding Inc	20231201	0.6	0.62	0.6	0.62	69900	0.62	up	up	correct
MDJH.US	MDJM Ltd	20231201	1.4	1.51	1.4	1.51	1600	1.51	up	up	correct
MDLZ.US	Mondelez International Inc	20231201	70.87	71.055	70.24	70.82	5266162	70.4032	down	down	correct
MDNA.US	Medicenna Therapeutics Corp	20231201	0.3461	0.3582	0.3285	0.3285	79512	0.3285	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20231201	5.44	5.45	5.24	5.25	1300	5.25	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20231201	23.407	23.407	23.4	23.4	900	23.4	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20231201	11.5	12.16	11.42	12.13	1657700	12.13	up	up	correct
MDVL.US	Medavail Holdings Inc	20231201	2.37	2.75	2.3	2.64	15300	2.64	up	up	correct
MDWD.US	MediWound Ltd	20231201	8.96	8.96	8.76	8.85	17900	8.85	down	down	correct
MDWT.US	Midwest Holding Inc	20231201	26.26	26.4	26.25	26.395	3100	26.395	up	up	correct
MDXG.US	MiMedx Group Inc	20231201	7.74	7.99	7.61	7.99	626840	7.99	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20231201	3.19	3.25	3.12	3.165	12200	3.165	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20231201	0.861	0.924	0.842	0.893	2381700	0.893	up	up	correct
MEDP.US	Medpace Holdings Inc	20231201	270.37	275.75	268.795	275.41	215800	275.41	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20231201	5.721	5.97	5.721	5.97	5800	5.97	up	up	correct
MEIP.US	MEI Pharma Inc	20231201	6.03	6.34	6.02	6.2	51000	6.2	up	up	correct
MELI.US	MercadoLibre Inc	20231201	1609.33	1660	1607.75	1652.01	377783	1652.01	up	up	correct
MEOH.US	Methanex Corporation	20231201	42.63	43.385	42.32	43.16	181804	42.9787	up	up	correct
MERC.US	Mercer International Inc	20231201	9.54	9.67	9.42	9.44	196433	9.3635	down	down	correct
MESA.US	Mesa Air Group Inc	20231201	0.72	0.78	0.71	0.78	259900	0.78	up	up	correct
MESO.US	Mesoblast Limited	20231201	1.36	1.36	1.36	1.36	0	1.36
METC.US	Ramaco Resources Inc	20231201	16.69	18.1	16.68	17.49	1959200	17.49	up	up	correct
METCL.US	METCL	20231201	25.565	25.58	25.55	25.56	1600	25.56	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20231201	0.075	0.1	0.075	0.093	12946	0.093	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20231201	0.93	0.99	0.93	0.96	2300	0.96	up	up	correct
MFIN.US	Medallion Financial Corp	20231201	9.11	9.63	9.11	9.6	89500	9.6	up	up	correct
MGEE.US	MGE Energy Inc	20231201	73.64	74.62	73.48	74.2	120890	74.2	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20231201	9.28	9.64	9.21	9.31	50500	9.31	up	up	correct
MGNI.US	Magnite Inc	20231201	8.05	8.43	8.04	8.39	905200	8.39	up	up	correct
MGNX.US	MacroGenics Inc	20231201	8.21	8.4	7.91	8.38	580800	8.38	up	up	correct
MGPI.US	MGP Ingredients Inc	20231201	85.6	88.98	85.5	88.87	166800	88.87	up	up	correct
MGRC.US	McGrath RentCorp	20231201	101.41	103.67	101.41	103.48	75700	103.48	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20231201	5.23	5.43	4.88	5.38	508100	5.38	up	up	correct
MGYR.US	Magyar Bancorp Inc	20231201	9.68	9.9	9.67	9.9	9200	9.9	up	up	correct
MHLD.US	Maiden Holdings Ltd	20231201	1.8	1.92	1.76	1.92	180900	1.92	up	up	correct
MIDD.US	The Middleby Corporation	20231201	125.84	130.43	124.69	130.42	369407	130.42	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20231201	0.69	0.94	0.69	0.94	715800	0.94	up	up	correct
MIND.US	MIND Technology Inc	20231201	5.25	5.45	5.1	5.21	9200	5.21	down	down	correct
MINDP.US	MIND Technology Inc	20231201	11.95	12.05	11.52	12.05	4900	12.05	up	up	correct
MINM.US	Minim Inc. Common Stock	20231201	3.33	3.96	2.9	3.19	2896300	3.19	down	down	correct
MIR.US	WT	20231201	1.53	1.6	1.53	1.56	11653	1.56	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20231201	32.08	32.49	31.44	32	499700	32	down	down	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20231201	3.38	3.39	3.37	3.39	14700	3.39	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20231201	3.31	3.45	3.17	3.17	181500	3.17	down	down	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20231201	10.7	10.7	10.7	10.7	0	10.7
MITAU.US	Coliseum Acquisition Corp. Unit	20231201	10.7	10.7	10.7	10.7	0	10.7
MITAW.US	Coliseum Acquisition Corp. Warrant	20231201	0.055	0.055	0.055	0.055	500	0.055
MITK.US	Mitek Systems Inc	20231201	11.29	11.46	11.23	11.35	325400	11.35	up	up	correct
MKSI.US	MKS Instruments Inc	20231201	82.23	84.26	81.76	84.19	524000	84.19	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20231201	3.13	3.19	3.03	3.06	165068	3.0492	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20231201	240.02	244.18	236.4	240.17	268000	240.17	up	up	correct
MLAB.US	Mesa Laboratories Inc	20231201	84.66	91.13	84.66	90.37	46000	90.37	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20231201	6.94	7.02	6.87	6.96	2458900	6.96	up	up	correct
MLKN.US	MillerKnoll Inc	20231201	25.73	26.89	25.69	26.66	997700	26.66	up	up	correct
MMAT.US	Meta Materials Inc	20231201	0.1	0.11	0.09	0.11	9566200	0.11	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20231201	2.4	2.68	2.38	2.67	112200	2.67	up	up	correct
MMSI.US	Merit Medical Systems Inc	20231201	71.5	72.91	71.13	72.71	262600	72.71	up	up	correct
MMYT.US	MakeMyTrip Limited	20231201	42.43	43.21	41.95	42.62	393800	42.62	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20231201	1.9	1.91	1.89	1.9	11200	1.9
MNDY.US	monday.com Ltd. Ordinary Shares	20231201	176.8	179.48	174	176.37	1183400	176.37	down	down	correct
MNKD.US	MannKind Corporation	20231201	3.62	3.78	3.59	3.77	3315300	3.77	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20231201	3.37	3.53	3.28	3.52	591800	3.52	up	up	correct
MNOV.US	MediciNova Inc	20231201	1.75	1.81	1.75	1.78	20600	1.78	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20231201	0.29	0.34	0.28	0.33	175800	0.33	up	up	correct
MNRO.US	Monro Inc	20231201	29	29.94	28.68	29.9	426811	29.6174	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20231201	21.19	21.92	21.14	21.9	7700	21.9	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20231201	22.156	22.22	22.12	22.12	2200	21.6731	down	down	correct
MNST.US	Monster Beverage Corporation	20231201	54.92	55.53	54.92	55.22	5525600	55.22	up	up	correct
MNTK.US	Montauk Renewables Inc	20231201	9.24	9.75	9.19	9.59	265600	9.59	up	up	correct
MNTS.US	Momentus Inc	20231201	2.66	2.86	2.502	2.82	290900	2.82	up	up	correct
MNTX.US	Manitex International Inc	20231201	6.82	6.94	6.72	6.9	70500	6.9	up	up	correct
MODV.US	ModivCare Inc	20231201	37.8	40.24	37.56	40.12	178400	40.12	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20231201	21.34	22.69	21.34	22.58	24300	22.58	up	up	correct
MOGO.US	Mogo Inc	20231201	1.28	1.397	1.28	1.37	66500	1.37	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20231201	4.264	4.264	4.24	4.24	700	4.24	down	down	correct
MOMO.US	Momo Inc	20231201	6.43	6.575	6.35	6.55	1435500	6.55	up	up	correct
MOR.US	MorphoSys AG	20231201	6.37	7.035	6.253	7.01	2438600	7.01	up	up	correct
MORF.US	Morphic Holding Inc	20231201	23.62	25.07	23.29	24.41	661300	24.41	up	up	correct
MORN.US	Morningstar Inc	20231201	283.45	285.1	279.06	284.3	196100	284.3	up	up	correct
MOTS.US	Motus GI Holdings Inc	20231201	4.6	4.9	4.47	4.88	17100	4.88	up	up	correct
MOVE.US	Movano Inc	20231201	0.86	0.884	0.8	0.85	42700	0.85	down	down	correct
MOXC.US	Moxian Inc	20231201	0.95	0.95	0.9	0.9009	6941	0.9009	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20231201	9.39	9.94	9.39	9.85	65800	9.85	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20231201	20.19	21.71	20.19	21.71	42500	21.71	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20231201	547.41	560.34	542.73	559.61	359483	558.7309	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20231201	6.33	6.47	6.23	6.37	3639200	6.37	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20231201	2.1	2.1	1.36	1.5	806400	1.5	down	down	correct
MRAM.US	Everspin Technologies Inc	20231201	8.83	9.25	8.805	8.97	189200	8.97	up	up	correct
MRBK.US	Meridian Corporation	20231201	13.14	13.38	13.03	13.1	17600	13.1	down	down	correct
MRCC.US	Monroe Capital Corporation	20231201	7.11	7.159	6.97	7.06	48769	6.8208	down	down	correct
MRCY.US	Mercury Systems Inc	20231201	34.93	35.23	34.35	35.19	313700	35.19	up	up	correct
MREO.US	Mereo BioPharma Group plc	20231201	2.12	2.31	2.03	2.22	1725300	2.22	up	up	correct
MRIN.US	Marin Software Incorporated	20231201	0.32	0.35	0.32	0.34	263500	0.34	up	up	correct
MRKR.US	Marker Therapeutics Inc	20231201	2.69	2.76	2.69	2.76	8800	2.76	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20231201	4.55	4.75	4.55	4.7	3600	4.7	up	down	incorrect
MRNA.US	Moderna Inc	20231201	76.58	80.26	74.5	79.83	3960000	79.83	up	down	incorrect
MRNS.US	Marinus Pharmaceuticals Inc	20231201	6.74	7.33	6.58	7.315	369800	7.315	up	down	incorrect
MRSN.US	Mersana Therapeutics Inc	20231201	1.69	1.9	1.47	1.9	3085500	1.9	up	down	incorrect
MRTN.US	Marten Transport Ltd	20231201	18.81	19.25	18.77	19.2	221689	19.1408	up	down	incorrect
MRTX.US	Mirati Therapeutics Inc	20231201	56.87	57.18	56.62	57.08	1025100	57.08	up	down	incorrect
MRUS.US	Merus N.V	20231201	24.58	25.46	23.78	25.13	867300	25.13	up	down	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20231201	5.05	5.41	4.92	5.37	2739700	5.37	up	down	incorrect
MRVL.US	Marvell Technology Inc	20231201	52.215	53.84	50.519	52.8	25375900	52.8	up	down	incorrect
MS.US	PO	20231201	18.3	18.59	18.295	18.58	120531	18.3285	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20231201	22.61	23.89	22.44	23.85	85700	23.85	up	down	incorrect
MSEX.US	Middlesex Water Company	20231201	64	66.11	63.69	65.98	70800	65.98	up	down	incorrect
MSFIX.US	The Multi	20231201	10.79	10.79	10.79	10.79	0	10.79
MSFT.US	Microsoft Corporation	20231201	376.76	378.16	371.31	374.51	33020400	374.51	down	down	correct
MSGM.US	Motorsport Games Inc	20231201	2.64	2.74	2.605	2.65	9500	2.65	up	up	correct
MSTR.US	MicroStrategy Incorporated	20231201	503.53	529.8	503.37	527.68	1402700	527.68	up	up	correct
MSVB.US	Mid	20231201	9.78	9.78	9.78	9.78	500	9.78
MTC.US	Mmtec Inc	20231201	1.1	1.125	1.03	1.03	70800	1.03	down	down	correct
MTCH.US	Match Group Inc	20231201	32.32	33.43	31.9	33.4	4798100	33.4	up	up	correct
MTEM.US	Molecular Templates Inc	20231201	4.83	4.99	4.83	4.99	10000	4.99	up	up	correct
MTEX.US	Mannatech Incorporated	20231201	8.9	8.9	8.55	8.55	700	8.55	down	down	correct
MTLS.US	Materialise NV	20231201	6.33	6.39	6.28	6.37	41300	6.37	up	up	correct
MTRX.US	Matrix Service Company	20231201	9.95	10.15	9.94	10.14	188900	10.14	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20231201	83.59	85.66	83.42	85.41	566500	85.41	up	up	correct
MTTR.US	Matterport Inc	20231201	2.51	2.69	2.461	2.69	2310200	2.69	up	up	correct
MU.US	Micron Technology Inc	20231201	76.01	76.54	75.09	75.93	14354670	75.8285	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20231201	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20231201	0.15	0.1673	0.1471	0.1635	705300	16.35	up	up	correct
MVBF.US	MVB Financial Corp	20231201	19.83	21.63	19.83	21.5	45800	21.5	up	up	correct
MVIS.US	MicroVision Inc	20231201	2.53	2.71	2.48	2.69	2747600	2.69	up	up	correct
MVST.US	Microvast Holdings Inc	20231201	1.2	1.28	1.14	1.28	4637100	1.28	up	up	correct
MVSTW.US	Microvast Holdings Inc	20231201	0.1321	0.1544	0.132	0.1544	14057	0.1544	up	up	correct
MXCT.US	MaxCyte Inc.	20231201	4.73	5	4.64	4.98	870700	4.98	up	up	correct
MYFW.US	First Western Financial Inc	20231201	16.39	17.27	16.39	17.08	26000	17.08	up	up	correct
MYGN.US	Myriad Genetics Inc	20231201	19.16	19.29	18.61	19.23	571700	19.23	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20231201	0.28	0.281	0.26	0.28	646200	0.28
MYNA.US	Mynaric AG American Depository Shares	20231201	4.96	5.16	4.77	5.16	2800	5.16	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20231201	1.15	1.37	1.13	1.32	1088400	1.32	up	up	correct
MYPS.US	Playstudios Inc	20231201	2.41	2.58	2.38	2.56	408200	2.56	up	up	correct
MYPSW.US	MYPSW	20231201	0.119	0.119	0.111	0.111	11600	0.111	down	down	correct
MYRG.US	MYR Group Inc	20231201	124.27	128.77	123.09	127.85	76000	127.85	up	up	correct
MYSZ.US	My Size Inc	20231201	0.68	0.7	0.652	0.685	32600	0.685	up	up	correct
NAII.US	Natural Alternatives International Inc	20231201	5.98	6.08	5.78	6.08	10100	6.08	up	up	correct
NAOV.US	NanoVibronix Inc	20231201	1.06	1.06	0.955	1.05	73700	1.05	down	down	correct
NARI.US	Inari Medical Inc	20231201	59.59	62	59.49	61.2	683000	61.2	up	up	correct
NATH.US	Nathan's Famous Inc	20231201	67.06	68.49	67.06	67.92	12900	67.92	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20231201	17.17	17.57	17.02	17.43	74700	17.43	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20231201	2.63	3.02	2.63	2.93	81600	2.93	up	up	correct
NAVI.US	Navient Corporation	20231201	17.04	17.765	17.01	17.7	844400	17.7	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20231201	116.79	117.8	115.74	117.12	1028400	117.12	up	up	correct
NBN.US	Northeast Bank	20231201	51	53.68	50.78	53.31	19600	53.31	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20231201	0.7905	0.9997	0.7767	0.91	1517893	0.91	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20231201	10.65	10.65	10.64	10.64	300	10.64	down	down	correct
NBSTU.US	Newbury Street Acquisition Corporation	20231201	10.64	10.64	10.64	10.64	0	10.64
NBSTW.US	Newbury Street Acquisition Corporation	20231201	0.05	0.0501	0.05	0.0501	1490	0.0501	up	up	correct
NBTB.US	NBT Bancorp Inc	20231201	35.4	37.3	35.31	37.13	165300	37.13	up	up	correct
NBTX.US	Nanobiotix S.A	20231201	5.51	5.81	5.49	5.81	2100	5.81	up	up	correct
NCACU.US	Newcourt Acquisition Corp Unit	20231201	11	11	11	11	0	11
NCMI.US	National CineMedia Inc	20231201	4.03	4.03	3.86	3.95	369400	3.95	down	down	correct
NCNA.US	NuCana plc	20231201	0.48	0.48	0.38	0.42	141300	0.42	down	down	correct
NCNO.US	nCino Inc	20231201	27.73	28.66	27.73	28.36	1056600	28.36	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20231201	12.7	12.7	12.41	12.41	3300	12.41	down	down	correct
NCTY.US	The9 Limited	20231201	8.65	9.14	8.24	8.41	109100	8.41	down	down	correct
NDAQ.US	Nasdaq Inc	20231201	55.75	56.25	55.61	55.9	2166117	55.6798	up	up	correct
NDLS.US	Noodles & Company	20231201	3.07	3.26	3.02	3.15	230773	3.15	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20231201	0.96	1.15	0.96	1.12	110600	1.12	up	up	correct
NDSN.US	Nordson Corporation	20231201	235.51	238.84	235.23	238.8	178865	238.1555	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20231201	16.74	17.14	16.74	17.12	50590	17.12	up	up	correct
NEGG.US	Newegg Commerce Inc	20231201	1.28	1.82	1.17	1.8	7366500	1.8	up	up	correct
NEO.US	NeoGenomics Inc	20231201	18.1	19.05	17.88	19	700000	19	up	up	correct
NEOG.US	Neogen Corporation	20231201	16.94	17.47	16.84	17.44	1234700	17.44	up	up	correct
NEON.US	Neonode Inc	20231201	1.33	1.43	1.3	1.33	33400	1.33
NEPH.US	Nephros Inc	20231201	2.25	2.25	2.21	2.21	4800	2.21	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20231201	0.76	0.76	0.68	0.71	239000	0.71	down	up	incorrect
NERV.US	Minerva Neurosciences Inc	20231201	7.99	8.5	6.653	7.25	83600	7.25	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20231201	4.95	4.95	4.72	4.9	52679	4.9	down	up	incorrect
NEWT.US	Newtek Business Services Corp	20231201	13.46	13.99	13.325	13.94	147927	13.7662	up	down	incorrect
NEXI.US	NexImmune Inc	20231201	5	8.46	4.5	6.05	15259600	6.05	up	down	incorrect
NEXT.US	NextDecade Corporation	20231201	5	5.245	4.905	5.23	1245800	5.23	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20231201	9.55	10.21	9.49	10.18	252900	10.18	up	down	incorrect
NFE.US	New Fortress Energy Inc	20231201	38.25	39.775	37.97	39.71	1142265	39.6039	up	down	incorrect
NFLX.US	Netflix Inc	20231201	473.17	475.23	464.6	465.74	4338100	465.74	down	up	incorrect
NFYS.US	UN	20231201	10.6	10.6	10.6	10.6	0	10.6
NGM.US	NGM Biopharmaceuticals Inc	20231201	0.731	0.77	0.722	0.769	143600	0.769	up	down	incorrect
NGMS.US	NeoGames S.A	20231201	27.89	27.908	27.8	27.82	144800	27.82	down	up	incorrect
NHTC.US	Natural Health Trends Corp	20231201	5.32	5.45	5.32	5.36	6100	5.36	up	up	correct
NICE.US	NICE Ltd	20231201	189.7	190	184.75	188.49	574300	188.49	down	down	correct
NICHX.US	NICHX	20231201	29.62	29.62	29.62	29.62	0	29.62
NICK.US	Nicholas Financial Inc	20231201	7.34	7.34	7.1	7.1	20100	7.1	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20231201	3.49	3.63	3.27	3.47	81600	3.47	down	down	correct
NIU.US	Niu Technologies	20231201	2.31	2.36	2.24	2.34	289100	2.34	up	up	correct
NKLA.US	Nikola Corporation	20231201	0.963	1.02	0.943	1.02	37368500	1.02	up	up	correct
NKSH.US	National Bankshares Inc	20231201	27.1	28.75	26.63	27.63	18000	27.63	up	up	correct
NKTR.US	Nektar Therapeutics	20231201	0.5	0.53	0.47	0.53	1130400	0.53	up	up	correct
NKTX.US	Nkarta Inc	20231201	2.57	2.74	2.49	2.72	526100	2.72	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20231201	0.6287	0.727	0.45	0.61	25451977	0.61	down	up	incorrect
NLSPW.US	NLS Pharmaceutics AG	20231201	0.1	0.15	0.1	0.1	32400	0.1
NLTX.US	Neoleukin Therapeutics Inc	20231201	3.45	3.5	3.35	3.5	8678	14	up	down	incorrect
NMFC.US	New Mountain Finance Corporation	20231201	12.82	12.89	12.754	12.83	355500	12.4222	up	down	incorrect
NMIH.US	NMI Holdings Inc	20231201	27.54	27.76	27.34	27.65	447800	27.65	up	down	incorrect
NMRD.US	Nemaura Medical Inc	20231201	0.22	0.226	0.215	0.215	41400	0.215	down	up	incorrect
NMRK.US	Newmark Group Inc	20231201	8.17	8.435	8.118	8.41	964400	8.41	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20231201	1.45	1.47	1.41	1.45	82000	1.45
NNAVW.US	NextNav Inc. Warrant	20231201	1.01	1.01	1	1	10500	1	down	up	incorrect
NNBR.US	NN Inc	20231201	2.4	2.48	2.35	2.46	192600	2.46	up	up	correct
NNDM.US	Nano Dimension Ltd	20231201	2.28	2.33	2.26	2.32	1687400	2.32	up	up	correct
NNOX.US	Nano	20231201	6.66	6.96	6.3	6.88	885100	6.88	up	up	correct
NODK.US	NI Holdings Inc	20231201	13.125	13.49	13	13.01	16800	13.01	down	down	correct
NOTV.US	Inotiv Inc	20231201	2.54	2.94	2.52	2.92	215600	2.92	up	up	correct
NOVT.US	Novanta Inc	20231201	143.95	148.92	142.35	147.84	142100	147.84	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20231201	11.36	11.36	11.36	11.36	0	11.36
NOVVR.US	Nova Vision Acquisition Corp. Rights	20231201	0.2442	0.2442	0.2442	0.2442	100	0.2442
NOVVU.US	Nova Vision Acquisition Corp. Unit	20231201	11.49	11.49	11.49	11.49	0	11.49
NPABU.US	New Providence Acquisition Corp. II Unit	20231201	10.5	10.5	10.5	10.5	10	10.5
NPCE.US	NeuroPace Inc	20231201	8.9	8.9	8.55	8.9	30200	8.9
NRAC.US	Noble Rock Acquisition Corporation	20231201	10.841	10.841	10.841	10.841	300	10.841
NRACU.US	Noble Rock Acquisition Corporation	20231201	10.89	10.89	10.89	10.89	0	10.89
NRBO.US	NeuroBo Pharmaceuticals Inc	20231201	0.46	0.464	0.434	0.45	3838	3.6	down	down	correct
NRC.US	National Research Corporation	20231201	41.3	41.545	41.045	41.5	110405	41.3735	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20231201	11.59	12.51	11.502	12.5	443700	12.5	up	up	correct
NRIM.US	Northrim BanCorp Inc	20231201	49.35	51.88	49.35	51.68	21410	51.1165	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20231201	6.21	6.97	5.95	6.91	555300	6.91	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20231201	17.51	17.51	17.51	17.51	0	17.51
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20231201	17.73	17.73	17.73	17.73	0	17.73
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20231201	17.74	17.74	17.74	17.74	0	17.74
NRXP.US	NRx Pharmaceuticals Inc	20231201	0.35	0.378	0.343	0.367	319500	0.367	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20231201	0.06	0.0698	0.0502	0.0502	1543	0.0502	down	down	correct
NSIT.US	Insight Enterprises Inc	20231201	151.4	159.69	151.4	159.47	468500	159.47	up	up	correct
NSPR.US	InspireMD Inc	20231201	2.61	2.61	2.38	2.41	39500	2.41	down	down	correct
NSSC.US	Napco Security Technologies Inc	20231201	30.43	31.53	30.28	31.29	379800	31.29	up	up	correct
NSTG.US	NanoString Technologies Inc	20231201	0.5	0.56	0.49	0.55	2431000	0.55	up	up	correct
NSYS.US	Nortech Systems Incorporated	20231201	9.7	9.7	9	9	5200	9	down	down	correct
NTAP.US	NetApp Inc	20231201	89.41	91.78	89.32	91.28	2733500	91.28	up	up	correct
NTCT.US	NetScout Systems Inc	20231201	20.05	20.58	20.04	20.54	557500	20.54	up	up	correct
NTES.US	NetEase Inc	20231201	112.01	112.64	109.11	109.38	1968600	109.38	down	down	correct
NTGR.US	NETGEAR Inc	20231201	13.6	13.89	13.35	13.87	503600	13.87	up	up	correct
NTIC.US	Northern Technologies International Corporation	20231201	11.05	11.15	10.74	10.93	10000	10.93	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20231201	29.57	30.85	28.46	30.84	1540400	30.84	up	up	correct
NTNX.US	Nutanix Inc	20231201	43.19	44.967	43.1	44.78	2984100	44.78	up	up	correct
NTRA.US	Natera Inc	20231201	56.05	58.79	55.63	58.46	2471700	58.46	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20231201	2.5	2.69	2.5	2.69	3600	2.69	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20231201	0.3	0.3	0.3	0.3	2100	0.3
NTRS.US	Northern Trust Corporation	20231201	79.05	80.72	78.685	80.28	1571407	79.5336	up	up	correct
NTRSO.US	Northern Trust Corporation	20231201	22.71	22.99	22.61	22.92	35900	22.6218	up	up	correct
NTWK.US	NetSol Technologies Inc	20231201	2.15	2.17	2.15	2.17	1800	2.17	up	up	correct
NURO.US	NeuroMetrix Inc	20231201	3.73	3.87	3.73	3.82	45900	3.82	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20231201	65.27	66.44	63.39	66.2	596600	66.2	up	up	correct
NUWE.US	Nuwellis Inc	20231201	0.64	0.68	0.6	0.61	540600	0.61	down	down	correct
NUZE.US	NuZee Inc	20231201	2.395	3.4	2.395	2.949	740400	2.949	up	up	correct
NVAX.US	Novavax Inc	20231201	5.5	5.6	5.33	5.57	6857200	5.57	up	up	correct
NVCR.US	NovoCure Limited	20231201	12.27	12.55	11.76	12.5	1258600	12.5	up	up	correct
NVDA.US	NVIDIA Corporation	20231201	465.25	472	461.87	467.65	36880900	467.6089	up	up	correct
NVEC.US	NVE Corporation	20231201	71.95	73.13	71.45	73.13	28900	73.13	up	up	correct
NVEE.US	NV5 Global Inc	20231201	96.98	99.9	96.98	99.9	104800	99.9	up	up	correct
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20231201	20.63	21.36	20.06	21.19	302700	21.19	up	up	correct
NVFY.US	Nova LifeStyle Inc	20231201	2.13	2.28	2.01	2.28	11600	2.28	up	up	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20231201	0.72	0.74	0.67	0.73	27500	0.73	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20231201	128.38	129.54	126.95	128.08	133800	128.08	down	down	correct
NVNO.US	enVVeno Medical Corp	20231201	3.52	3.619	3.41	3.55	57000	3.55	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20231201	1.2	1.2	1.04	1.13	1494000	1.13	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20231201	6.93	7.21	6.77	7.16	1321000	7.16	up	up	correct
NVVE.US	Nuvve Holding Corp	20231201	0.169	0.17	0.161	0.164	591900	0.164	down	down	correct
NVVEW.US	Nuvve Holding Corp	20231201	0.0225	0.0225	0.02	0.02	9410	0.02	down	down	correct
NWBI.US	Northwest Bancshares Inc	20231201	11.12	11.61	11.03	11.52	577100	11.52	up	up	correct
NWE.US	NorthWestern Corporation	20231201	50.34	51.44	50.1	51.42	332350	50.806	up	up	correct
NWFL.US	Norwood Financial Corp	20231201	27.85	29.34	27.85	29.03	14986	29.03	up	up	correct
NWL.US	Newell Brands Inc	20231201	7.6	8.15	7.53	8.11	4116600	8.11	up	up	correct
NWLI.US	National Western Life Group Inc	20231201	479.5	482	479.5	481.76	28800	481.76	up	up	correct
NWPX.US	Northwest Pipe Company	20231201	27.19	27.89	27.19	27.41	24300	27.41	up	up	correct
NWS.US	News Corporation	20231201	23.2	23.3	23.01	23.15	584507	23.15	down	down	correct
NWSA.US	News Corporation	20231201	22.1	22.28	22	22.15	2173700	22.15	up	up	correct
NXPI.US	NXP Semiconductors N.V	20231201	204	206.54	202.43	205.68	1360000	204.7344	up	up	correct
NXST.US	Nexstar Media Group Inc	20231201	142	149.21	141.45	149.12	361800	149.12	up	up	correct
NXTC.US	NextCure Inc	20231201	1.188	1.21	1.14	1.2	75700	1.2	up	up	correct
NXTP.US	Nextplay Technologies Inc	20231201	0.41	1.3	0.251	0.625	7249000	0.625	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20231201	8.79	9.17	8.765	9.16	866365	8.9532	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20231201	18.75	19.28	18.75	19.129	6200	18.7162	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20231201	22.26	22.466	22.21	22.34	1924	21.8743	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20231201	19.93	20.17	19.781	20.16	4678	19.6972	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20231201	4.97	5.1	4.9	4.94	34700	4.94	down	down	correct
OB.US	Outbrain Inc	20231201	3.79	4	3.785	3.96	121400	3.96	up	up	correct
OBLG.US	Oblong Inc	20231201	0.19	0.19	0.16	0.17	1650700	0.17	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20231201	47.28	49.4	47.28	48.69	19900	48.69	up	up	correct
OCAX.US	OCA Acquisition Corp	20231201	10.74	10.74	10.74	10.74	0	10.74
OCAXU.US	OCA Acquisition Corp	20231201	10.57	10.57	10.57	10.57	0	10.57
OCAXW.US	OCA Acquisition Corp	20231201	0.0252	0.0252	0.0251	0.0251	16641	0.0251	down	down	correct
OCC.US	Optical Cable Corporation	20231201	2.65	2.68	2.65	2.68	1500	2.68	up	up	correct
OCCI.US	OFS Credit Company Inc	20231201	6.51	6.67	6.45	6.54	210346	6.3518	up	up	correct
OCCIO.US	OFS Credit Company Inc	20231201	23.35	23.35	23.35	23.35	0	23.2256
OCFC.US	OceanFirst Financial Corp	20231201	13.84	14.87	13.68	14.84	355300	14.84	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20231201	24.15	24.396	23.85	24.29	5300	24.29	up	up	correct
OCG.US	Oriental Culture Holding LTD	20231201	1.32	1.36	1.31	1.36	1700	1.36	up	up	correct
OCGN.US	Ocugen Inc	20231201	0.375	0.396	0.375	0.396	948500	0.396	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20231201	20	20.07	19.91	20	1004273	19.3981
OCUL.US	Ocular Therapeutix Inc	20231201	2.5	2.7	2.44	2.68	659600	2.68	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20231201	3.09	3.09	2.9	2.99	285119	2.99	down	down	correct
OCX.US	OncoCyte Corporation	20231201	3.7	3.88	3.61	3.88	7100	3.88	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20231201	388.05	407.86	386.22	405.74	818930	405.3382	up	up	correct
ODP.US	The ODP Corporation	20231201	45.66	46.57	45.66	45.99	269800	45.99	up	up	correct
OESX.US	Orion Energy Systems Inc	20231201	0.91	0.92	0.88	0.91	307500	0.91
OFED.US	Oconee Federal Financial Corp	20231201	10.65	10.65	10.36	10.5	7000	10.5	down	down	correct
OFIX.US	Orthofix Medical Inc	20231201	11.01	11.2	10.63	11.12	689800	11.12	up	up	correct
OFLX.US	Omega Flex Inc	20231201	71.77	73.99	71.135	72.83	13254	72.5501	up	up	correct
OFS.US	OFS Capital Corporation	20231201	10.89	10.97	10.65	10.93	49896	10.6236	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20231201	21.3	21.3	21.3	21.3	0	21.3
OGI.US	OrganiGram Holdings Inc	20231201	1.3	1.35	1.275	1.34	749700	1.34	up	up	correct
OHAAU.US	OPY Acquisition Corp. I Units	20231201	10.46	10.46	10.46	10.46	1	10.46
OKTA.US	Okta Inc	20231201	67.225	73.78	67.13	73.63	5205300	73.63	up	down	incorrect
OLB.US	The OLB Group Inc	20231201	0.809	0.9199	0.809	0.8905	52300	0.8905	up	down	incorrect
OLED.US	Universal Display Corporation	20231201	169.08	177.28	167.32	176.35	488354	176.009	up	down	incorrect
OLK.US	Olink Holding AB (publ)	20231201	25.87	25.94	25.84	25.84	611100	25.84	down	up	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20231201	73.17	74.82	71.6	74.77	1102800	74.77	up	down	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20231201	13.78	14.64	13.53	14.58	1039000	14.58	up	down	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20231201	2.47	2.56	2.33	2.35	6862500	2.35	down	up	incorrect
OM.US	Outset Medical Inc	20231201	5.27	5.7	5.185	5.69	807800	5.69	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20231201	71.6	73.09	71.11	72.89	48600	72.89	up	down	incorrect
OMCL.US	Omnicell Inc	20231201	33.15	33.91	32.49	33.79	1040500	33.79	up	down	incorrect
OMER.US	Omeros Corporation	20231201	2.16	2.23	1.97	2.23	1348700	2.23	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20231201	3.59	3.69	3.441	3.5	81100	3.5	down	up	incorrect
OMGA.US	Omega Therapeutics Inc. Common Stock	20231201	2.34	2.59	2.15	2.24	340700	2.24	down	up	incorrect
OMIC.US	Singular Genomics Systems Inc. Common Stock	20231201	0.409	0.418	0.39	0.417	173000	0.417	up	down	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20231201	0.66	0.66	0.587	0.59	58900	0.59	down	up	incorrect
ON.US	ON Semiconductor Corporation	20231201	71.25	74.24	70.89	74.18	6070000	74.18	up	up	correct
ONB.US	Old National Bancorp	20231201	14.89	15.82	14.83	15.76	4344700	15.76	up	up	correct
ONCR.US	Oncorus Inc	20231201	0.021	0.038	0.021	0.021	27186	0.021
ONCT.US	Oncternal Therapeutics Inc	20231201	0.36	0.37	0.33	0.34	219000	0.34	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20231201	1.45	1.45	1.39	1.42	553800	1.42	down	down	correct
ONDS.US	Ondas Holdings Inc	20231201	1.08	1.2	1.01	1.1	385300	1.1	up	up	correct
ONEW.US	OneWater Marine Inc	20231201	26.91	27.8	26.41	27.63	60500	27.63	up	up	correct
ONTX.US	Onconova Therapeutics Inc	20231201	0.69	0.7	0.69	0.7	39300	0.7	up	up	correct
ONVO.US	Organovo Holdings Inc	20231201	1.15	1.39	1.13	1.25	756800	1.25	up	up	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20231201	11	11	11	11	0	11
OPBK.US	OP Bancorp	20231201	9.22	9.35	9.03	9.33	18000	9.33	up	up	correct
OPCH.US	Option Care Health Inc	20231201	29.77	30.51	29.53	30.25	10104200	30.25	up	up	correct
OPEN.US	Opendoor Technologies Inc	20231201	2.97	3.35	2.85	3.32	25397300	3.32	up	down	incorrect
OPGN.US	OpGen Inc	20231201	0.4	0.445	0.4	0.4	194200	0.4
OPHC.US	OptimumBank Holdings Inc	20231201	3.4	3.46	3.4	3.45	6500	3.45	up	down	incorrect
OPI.US	Office Properties Income Trust	20231201	5.55	6.33	5.43	6.27	1563000	6.27	up	down	incorrect
OPINL.US	Office Properties Income Trust	20231201	13.8	14.674	13.734	14.12	30300	14.12	up	down	incorrect
OPK.US	OPKO Health Inc	20231201	1.45	1.54	1.43	1.53	1601100	1.53	up	down	incorrect
OPOF.US	Old Point Financial Corporation	20231201	16.445	17.17	15.99	16.85	9296	16.7096	up	down	incorrect
OPRA.US	Opera Limited	20231201	11.05	11.73	10.993	11.69	556832	11.69	up	down	incorrect
OPRT.US	Oportun Financial Corporation	20231201	2.6	2.68	2.37	2.6	766600	2.6
OPRX.US	OptimizeRx Corporation	20231201	9.46	10.03	9.46	9.96	235400	9.96	up	down	incorrect
OPT.US	Opthea Limited	20231201	2.48	2.48	2.4	2.44	21696	2.44	down	up	incorrect
OPTN.US	OptiNose Inc	20231201	1.27	1.27	1.23	1.26	260200	1.26	down	up	incorrect
ORGN.US	Origin Materials Inc	20231201	0.7	0.71	0.683	0.695	3609600	0.695	down	up	incorrect
ORGNW.US	Origin Materials Inc Warrant	20231201	0.0332	0.04	0.0331	0.0331	45232	0.0331	down	up	incorrect
ORGO.US	Organogenesis Holdings Inc	20231201	2.57	2.73	2.51	2.73	939300	2.73	up	down	incorrect
ORGS.US	Orgenesis Inc	20231201	0.44	0.49	0.43	0.45	83700	0.45	up	down	incorrect
ORIC.US	ORIC Pharmaceuticals Inc	20231201	7.9	8.3	7.65	8.27	412300	8.27	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20231201	984.5	988.81	978.28	980.52	321680	980.52	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20231201	2.18	2.22	2.12	2.13	144100	2.13	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20231201	23.86	24.83	23.86	24.63	16800	24.63	up	up	correct
ORTX.US	Orchard Therapeutics plc	20231201	16.21	16.21	16.2	16.21	79300	16.21
OSBC.US	Old Second Bancorp Inc	20231201	14.08	14.95	13.98	14.92	379500	14.92	up	up	correct
OSIS.US	OSI Systems Inc	20231201	123.26	125.11	123.26	123.38	102400	123.38	up	up	correct
OSPN.US	OneSpan Inc	20231201	10	10.36	9.95	10.24	546600	10.24	up	up	correct
OSS.US	One Stop Systems Inc	20231201	2.035	2.1	2.035	2.1	9100	2.1	up	up	correct
OSTK.US	Overstock.com Inc	20231201	19.29	21.58	18.87	21.46	2444694	21.46	up	up	correct
OSUR.US	OraSure Technologies Inc	20231201	7.29	7.29	7.1	7.16	469200	7.16	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20231201	12.01	12.25	11.8	12.23	705600	12.23	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20231201	11.149	11.149	11.149	11.149	0	11.149
OTECU.US	OceanTech Acquisitions I Corp. Units	20231201	10.69	10.69	10.69	10.69	48	10.69
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20231201	0.019	0.019	0.012	0.019	14300	0.019
OTEX.US	Open Text Corporation	20231201	40.16	40.79	39.6	40.73	694700	40.73	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20231201	0.475	0.48	0.457	0.473	1622500	0.473	down	down	correct
OTLY.US	Oatly Group AB	20231201	0.921	1.08	0.9	1.03	4397000	1.03	up	up	correct
OTRK.US	Ontrak Inc	20231201	0.56	0.56	0.53	0.55	84422	0.55	down	down	correct
OTRKP.US	Ontrak Inc	20231201	0.6625	0.6625	0.65	0.65	1110	0.65	down	down	correct
OTTR.US	Otter Tail Corporation	20231201	75.98	77.29	75.84	76.82	190000	76.82	up	up	correct
OUST.US	WT	20231201	0.104	0.11	0.0899	0.1	52107	0.1	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20231201	23.66	23.66	23.31	23.31	1400	23.31	down	down	correct
OVID.US	Ovid Therapeutics Inc	20231201	2.93	3.22	2.876	3.195	106200	3.195	up	up	correct
OVLY.US	Oak Valley Bancorp	20231201	25.74	26.24	25.6	26.11	13600	26.11	up	up	correct
OWSCX.US	OWSCX	20231201	19.02	19.02	19.02	19.02	0	18.624
OXBR.US	Oxbridge Re Holdings Limited	20231201	1.151	1.151	1.04	1.105	4000	1.105	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20231201	0.03	0.0495	0.0299	0.0495	86121	0.0495	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20231201	4.9	4.975	4.89	4.94	2232198	4.8602	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20231201	23.35	23.5	23.306	23.31	11500	22.8901	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20231201	24.8	24.82	24.79	24.82	15497	24.6797	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20231201	23.25	23.25	23.25	23.25	300	23.1181
OXSQ.US	Oxford Square Capital Corp	20231201	2.91	2.95	2.9	2.92	324089	2.885	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20231201	21.67	22.19	21.67	22.19	800	22.19	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20231201	25.23	25.23	25.23	25.23	100	25.23
OXSQZ.US	Oxford Square Capital Corp.	20231201	23.69	23.69	23.69	23.69	200	23.69
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20231201	11.19	11.19	11.19	11.19	147	11.19
OXUSU.US	Oxus Acquisition Corp Unit	20231201	10.95	10.95	10.95	10.95	100	10.95
OXUSW.US	Oxus Acquisition Corp. Warrant	20231201	0.1	0.1	0.1	0.1	200	0.1
OZK.US	Bank OZK	20231201	41.81	44.64	41.44	44.1	1964800	44.1	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20231201	15.39	15.63	15.21	15.43	66800	15.43	up	up	correct
PAA.US	Plains All American Pipeline L.P	20231201	15.86	15.94	15.73	15.92	3613800	15.92	up	up	correct
PAAS.US	Pan American Silver Corp	20231201	15.61	16.2	15.47	16.18	3720500	16.18	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20231201	8.42	8.93	8.21	8.88	4095000	8.88	up	up	correct
PAGP.US	Plains GP Holdings L.P	20231201	16.14	16.34	16.08	16.34	1917900	16.34	up	down	incorrect
PAHC.US	Phibro Animal Health Corporation	20231201	9.62	10.02	9.495	9.87	495800	9.87	up	down	incorrect
PALI.US	Palisade Bio Inc	20231201	0.61	0.62	0.57	0.61	66600	0.61
PALT.US	Paltalk Inc. Common Stock	20231201	1.83	1.85	1.81	1.84	7400	1.84	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20231201	7.03	7.21	6.95	7.06	377000	7.06	up	down	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20231201	292.31	296.85	291.05	296.16	6153300	296.16	up	down	incorrect
PASG.US	Passage Bio Inc	20231201	0.652	0.68	0.63	0.667	455100	0.667	up	down	incorrect
PATI.US	Patriot Transportation Holding Inc	20231201	15.76	15.77	15.72	15.75	5400	15.75	down	up	incorrect
PATK.US	Patrick Industries Inc	20231201	82.2	85.23	82.2	85.14	126800	85.14	up	down	incorrect
PAVM.US	PAVmed Inc	20231201	0.309	0.31	0.28	0.3	29836	4.5	down	up	incorrect
PAVMZ.US	PAVmed Inc. Series Z Warrant	20231201	0.075	0.075	0.075	0.075	1345	0.075
PAX.US	Patria Investments Limited	20231201	14.16	14.5	14.13	14.45	232500	14.45	up	down	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20231201	5.17	5.32	5.1	5.26	1636200	5.26	up	down	incorrect
PAYOW.US	Payoneer Global Inc. Warrant	20231201	0.3612	0.363	0.35	0.36	971	0.36	down	up	incorrect
PAYS.US	PaySign Inc	20231201	2.33	2.4	2.33	2.37	69800	2.37	up	up	correct
PAYX.US	Paychex Inc	20231201	121.96	124.14	121.64	123.92	1625900	123.92	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20231201	10.95	10.95	10.95	10.95	0	10.95
PBBK.US	PB Bankshares Inc. Common Stock	20231201	12.08	12.08	12.05	12.07	5900	12.07	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20231201	8.3	8.37	7.97	8.2	39500	8.2	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20231201	0.53	0.6	0.525	0.599	333800	0.599	up	down	incorrect
PBPB.US	Potbelly Corporation	20231201	8.97	9.45	8.9525	9.45	104582	9.45	up	down	incorrect
PBTS.US	Powerbridge Technologies Co. Ltd	20231201	0.84	0.94	0.771	0.894	131800	0.894	up	down	incorrect
PBYI.US	Puma Biotechnology Inc	20231201	3.85	3.95	3.62	3.75	459700	3.75	down	up	incorrect
PCAR.US	PACCAR Inc	20231201	91.93	93.39	91.73	93.18	1963597	90.1392	up	down	incorrect
PCB.US	PCB Bancorp	20231201	15.85	16.28	15.85	16.28	19350	16.28	up	down	incorrect
PCH.US	PotlatchDeltic Corporation	20231201	45.69	46.535	45.69	46.07	781207	45.6186	up	up	correct
PCRX.US	Pacira BioSciences Inc	20231201	27.35	28	26.81	27.81	422200	27.81	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20231201	0.648	0.84	0.62	0.76	2430400	0.76	up	up	correct
PCT.US	PureCycle Technologies Inc	20231201	4	4.655	3.97	4.63	3265100	4.63	up	up	correct
PCTI.US	PCTEL Inc	20231201	6.9	6.91	6.9	6.91	145800	6.91	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20231201	5.04	5.04	5.04	5.04	200	5.04
PCTTW.US	PureCycle Technologies Inc	20231201	1.39	1.55	1.31	1.55	124	1.55	up	up	correct
PCTY.US	Paylocity Holding Corporation	20231201	156.25	160.3	153.94	159.88	694100	159.88	up	up	correct
PCVX.US	Vaxcyte Inc	20231201	51.77	53.94	50.91	53.81	599400	53.81	up	up	correct
PCYG.US	Park City Group Inc	20231201	10.35	10.35	10.2701	10.3	20355	10.2841	down	down	correct
PCYO.US	Pure Cycle Corporation	20231201	10	10.2	9.89	10.14	43200	10.14	up	up	correct
PDCO.US	Patterson Companies Inc	20231201	25.36	26.75	25.2901	26.67	1945448	26.67	up	up	correct
PDD.US	Pinduoduo Inc	20231201	143.32	146.3	142.44	145.27	11560000	145.27	up	up	correct
PDEX.US	Pro	20231201	16.25	16.5	16.14	16.34	7100	16.34	up	up	correct
PDFS.US	PDF Solutions Inc	20231201	29.96	30.44	29.61	30.4	291700	30.4	up	up	correct
PDLB.US	PDL Community Bancorp	20231201	8.91	9.24	8.9	9.13	104400	9.13	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20231201	5.24	5.29	5.06	5.25	546700	5.25	up	up	correct
PDSKX.US	PDSKX	20231201	25.17	25.17	25.17	25.17	0	25.0401
PDSRX.US	PDSRX	20231201	25.07	25.07	25.07	25.07	0	24.9541
PDSYX.US	PDSYX	20231201	25.41	25.41	25.41	25.41	0	25.2801
PEB.US	PH	20231201	18.2	18.2	17.86	17.86	7322	17.5269	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20231201	27.15	27.58	27.1	27.27	5900	27.27	up	up	correct
PEBO.US	Peoples Bancorp Inc	20231201	29.31	30.68	29.31	30.6	123800	30.6	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20231201	35.13	35.725	34.95	35.69	1004613	35.5953	up	up	correct
PEGA.US	Pegasystems Inc	20231201	52.4	53.5389	52.05	53.3	555223	53.2677	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20231201	9.75	9.75	9.75	9.75	0	9.75
PENN.US	Penn National Gaming Inc	20231201	24.51	25.7	24.51	25.58	4024300	25.58	up	up	correct
PEP.US	PepsiCo Inc	20231201	168.37	168.85	167.38	168.69	4897439	168.69	up	up	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20231201	10.655	10.655	10.655	10.655	0	10.655
PERI.US	Perion Network Ltd	20231201	28.24	28.62	28.01	28.41	227000	28.41	up	up	correct
PESI.US	Perma	20231201	7.28	7.28	6.85	7.09	62500	7.09	down	down	correct
PETQ.US	PetIQ Inc	20231201	17.35	18.33	17.19	18.14	302800	18.14	up	up	correct
PETS.US	PetMed Express Inc	20231201	6.93	7.58	6.93	7.47	668400	7.47	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20231201	0.86	0.867	0.801	0.844	5900	0.844	down	down	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20231201	0.15	0.15	0.15	0.15	300	0.15
PETZ.US	TDH Holdings Inc	20231201	1.354	1.37	1.28	1.37	9000	1.37	up	up	correct
PFALX.US	PFALX	20231201	6.82	6.82	6.82	6.82	0	6.82
PFBC.US	Preferred Bank	20231201	61.3	65.24	61.24	65.22	149759	65.22	up	up	correct
PFC.US	Premier Financial Corp	20231201	19.73	21.11	19.73	21.02	179659	21.02	up	up	correct
PFFLX.US	PFFLX	20231201	6.82	6.82	6.82	6.82	0	6.82
PFG.US	Principal Financial Group Inc	20231201	73.8	74.83	73.68	74.53	1142200	74.53	up	up	correct
PFIE.US	Profire Energy Inc	20231201	1.67	1.74	1.65	1.73	273000	1.73	up	up	correct
PFIN.US	P&F Industries Inc	20231201	12.91	12.95	12.91	12.91	18500	12.91
PFIS.US	Peoples Financial Services Corp	20231201	41.59	44.35	41.59	44.01	12400	44.01	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20231201	6.82	6.82	6.82	6.82	0	6.82
PFLT.US	PennantPark Floating Rate Capital Ltd	20231201	11.14	11.23	11.09	11.23	448582	11.133	up	up	correct
PFMT.US	Performant Financial Corporation	20231201	2.98	3.04	2.94	3.01	362300	3.01	up	up	correct
PFTA.US	Portage Fintech Acquisition Corp	20231201	10.54	10.54	10.54	10.54	2	10.54
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20231201	10.53	10.53	10.52	10.52	500	10.52	down	down	correct
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20231201	0.0801	0.12	0.0702	0.0702	1100	0.0702	down	down	correct
PFX.US	Phenixfin Corporation	20231201	37.35	37.7	37.35	37.7	1116	37.7	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20231201	21.45	21.7	21.45	21.55	1000	21.55	up	up	correct
PGC.US	Peapack	20231201	24.93	26.5	24.93	26.5	116900	26.5	up	up	correct
PGEN.US	Precigen Inc	20231201	1.14	1.2	1.1	1.19	1115900	1.19	up	up	correct
PGNY.US	Progyny Inc	20231201	34.13	34.97	34.13	34.59	730600	34.59	up	up	correct
PGSS.US	UN	20231201	11.4294	11.4294	11.4294	11.4294	0	11.4294
PHAR.US	Pharming Group NV	20231201	11.55	11.55	11.55	11.55	122	11.55
PHAT.US	Phathom Pharmaceuticals Inc	20231201	6.99	7.32	6.9	7.3	752300	7.3	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20231201	1.07	1.18	1.07	1.1	30000	1.1	up	up	correct
PHUN.US	Phunware Inc	20231201	0.118	0.126	0.114	0.126	2995200	0.126	up	up	correct
PHUNW.US	Phunware Inc	20231201	0.0515	0.0551	0.0513	0.0513	17426	0.0513	down	down	correct
PHVS.US	Pharvaris N.V	20231201	17.2	18.9	16.81	18.59	86500	18.59	up	up	correct
PI.US	Impinj Inc	20231201	83.5	87.31	82.21	87.14	245700	87.14	up	up	correct
PIIVX.US	PIIVX	20231201	39.44	39.44	39.44	39.44	0	39.44
PINC.US	Premier Inc	20231201	20.53	20.91	20.37	20.87	1206600	20.87	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20231201	0.202	0.21	0.2	0.208	524300	0.208	up	up	correct
PIXY.US	ShiftPixy Inc	20231201	10.36	15.23	9	10.44	6048500	10.44	up	up	correct
PKBK.US	Parke Bancorp Inc	20231201	18.06	18.94	17.97	18.8	22089	18.8	up	up	correct
PKOH.US	Park	20231201	22.93	24.14	22.58	24.1	42200	24.1	up	up	correct
PLAB.US	Photronics Inc	20231201	21	21.27	20.81	21.19	313000	21.19	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20231201	40.77	43.19	40.56	43.14	916400	43.14	up	up	correct
PLBC.US	Plumas Bancorp	20231201	34.11	34.45	33.51	33.91	30400	33.91	down	down	correct
PLBY.US	PLBY Group Inc	20231201	0.56	0.66	0.52	0.611	854900	0.611	up	up	correct
PLCE.US	The Children's Place Inc	20231201	23	24.25	22.6	23.37	770300	23.37	up	up	correct
PLL.US	Piedmont Lithium Inc	20231201	25.88	27.38	25.57	27.18	471100	27.18	up	up	correct
PLMI.US	Plum Acquisition Corp. I	20231201	10.81	10.84	10.81	10.84	600	10.84	up	up	correct
PLMIU.US	Plum Acquisition Corp. I	20231201	10.78	10.78	10.78	10.78	0	10.78
PLMIW.US	Plum Acquisition Corp. I	20231201	0.15	0.15	0.12	0.15	8959	0.15
PLMR.US	Palomar Holdings Inc	20231201	58.51	59.44	58.091	58.84	123500	58.84	up	up	correct
PLPC.US	Preformed Line Products Company	20231201	125.65	129.93	125.65	128.39	20245	128.39	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20231201	13.87	14.19	13.43	14.15	378662	14.15	up	up	correct
PLSE.US	Pulse Biosciences Inc	20231201	9.48	9.569	8.89	9.16	344000	9.16	down	down	correct
PLTK.US	Playtika Holding Corp	20231201	8.71	8.85	8.405	8.78	1112000	8.78	up	up	correct
PLUG.US	Plug Power Inc	20231201	3.99	4.54	3.935	4.54	42820594	4.54	up	up	correct
PLUS.US	ePlus inc	20231201	63.66	66.21	61.48	65.67	183700	65.67	up	up	correct
PLXS.US	Plexus Corp	20231201	101.47	103.61	101.35	103.16	120000	103.16	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20231201	7.57	7.8	7.55	7.78	466600	7.78	up	up	correct
PMAAX.US	PMAAX	20231201	9.93	9.93	9.93	9.93	0	9.93
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20231201	2.24	2.29	2.2141	2.29	12700	2.29	up	up	correct
PMD.US	Psychemedics Corporation	20231201	2.57	2.71	2.57	2.69	7700	2.69	up	up	correct
PMFLX.US	PMFLX	20231201	9.93	9.93	9.93	9.93	0	9.93
PMGM.US	Priveterra Acquisition Corp	20231201	10.82	10.82	10.82	10.82	0	10.82
PMGMU.US	Priveterra Acquisition Corp	20231201	10.8	10.8	10.8	10.8	100	10.8
PMT.US	PC	20231201	18.25	18.6329	18.0006	18.62	23478	18.62	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20231201	18	18.37	17.73	18.01	20100	18.01	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20231201	2.26	2.41	2.215	2.4	374000	2.4	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20231201	5	5	4.62	4.7	4000	4.7	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20231201	72.39	76.94	72.24	76.87	400300	76.87	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20231201	23.92	23.98	23.209	23.49	17600	23.49	down	down	correct
PNNT.US	PennantPark Investment Corporation	20231201	6.48	6.49	6.415	6.46	329353	6.3916	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20231201	108	109.48	107.95	109.48	3500	109.48	up	up	correct
PNT.US	POINT Biopharma Global Inc	20231201	13.53	13.88	13.445	13.8	1320000	13.8	up	up	correct
PNTG.US	The Pennant Group Inc	20231201	13.6	13.88	13.595	13.67	171100	13.67	up	up	correct
POAI.US	Predictive Oncology Inc	20231201	3.19	3.3	3.09	3.2	12200	3.2	up	up	correct
PODD.US	Insulet Corporation	20231201	188.62	192.5	185.87	192.19	928300	192.19	up	up	correct
POLA.US	Polar Power Inc	20231201	0.44	0.47	0.41	0.46	2009800	0.46	up	up	correct
POOL.US	Pool Corporation	20231201	346.74	357.98	345.02	357.64	345300	357.64	up	up	correct
POWI.US	Power Integrations Inc	20231201	76.1	78.12	75.68	77.62	280900	77.62	up	up	correct
POWL.US	Powell Industries Inc	20231201	82.5	85.67	82.5	84.64	105400	84.64	up	up	correct
POWW.US	AMMO Inc	20231201	1.99	2.1	1.98	2.09	1095300	2.09	up	up	correct
POWWP.US	AMMO Inc	20231201	25.85	25.85	25.5	25.77	1600	25.77	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20231201	22.44	24.39	22.13	24.37	625000	24.37	up	up	correct
PPBT.US	Purple Biotech Ltd	20231201	1	1.12	1	1.06	59600	1.06	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20231201	25.46	25.63	25.34	25.6	708000	25.6	up	up	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20231201	11.25	11.25	11.01	11.01	200	11.01	down	down	correct
PPHPU.US	PHP Ventures Acquisition Corp. Units	20231201	11.5	11.5	11.2	11.2	200	11.2	down	down	correct
PPIH.US	Perma	20231201	6.65	6.8	6.49	6.49	11000	6.49	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20231201	6.34	6.49	6.212	6.34	59500	6.34
PPTA.US	Midas Gold Corp.	20231201	3.319	3.319	3.15	3.2	89200	3.2	down	down	correct
PRAA.US	PRA Group Inc	20231201	18.57	19.68	18.25	19.67	318200	19.67	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20231201	18.05	18.05	16.72	17.56	64800	17.56	down	down	correct
PRCH.US	Porch Group Inc	20231201	1.53	1.705	1.47	1.68	1728800	1.68	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20231201	36.77	37.79	36.15	37.36	354200	37.36	up	up	correct
PRDEX.US	PREDEX Funds	20231201	26.03	26.03	26.03	26.03	0	25.7534
PRDO.US	Perdoceo Education Corporation	20231201	17.38	17.61	17.1	17.49	487500	17.49	up	up	correct
PRFT.US	Perficient Inc	20231201	61.89	64.2	60.88	63.88	175100	63.88	up	up	correct
PRFX.US	PainReform Ltd	20231201	2.55	2.67	2.52	2.532	29900	2.532	down	down	correct
PRGS.US	Progress Software Corporation	20231201	53.87	54.66	53.41	54.65	237700	54.65	up	up	correct
PRIM.US	Primoris Services Corporation	20231201	30.16	31.79	30.08	31.21	408903	31.1538	up	up	correct
PRIVX.US	Sharespost 100 Fund	20231201	38.82	38.82	38.82	38.82	0	38.82
PRLD.US	Prelude Therapeutics Incorporated	20231201	3.21	3.27	3.11	3.225	77100	3.225	up	up	correct
PRLVX.US	PRLVX	20231201	38.23	38.23	38.23	38.23	0	38.23
PROC.US	Procaps Group S.A. Ordinary Shares	20231201	2.48	2.748	2.45	2.595	17300	2.595	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20231201	0.0801	0.0989	0.0801	0.0989	3113	0.0989	up	up	correct
PROF.US	Profound Medical Corp	20231201	10.63	10.99	10.63	10.917	13200	10.917	up	up	correct
PROV.US	Provident Financial Holdings Inc	20231201	11.42	11.56	11.4	11.56	13500	11.56	up	up	correct
PRPH.US	ProPhase Labs Inc	20231201	5.03	5.14	4.9	4.97	18700	4.97	down	down	correct
PRPL.US	Purple Innovation Inc	20231201	0.639	0.672	0.6	0.658	1060500	0.658	up	up	correct
PRPO.US	Precipio Inc	20231201	6.83	6.83	6.83	6.83	1100	6.83
PRQR.US	ProQR Therapeutics N.V	20231201	1.57	1.84	1.53	1.73	729300	1.73	up	up	correct
PRSR.US	Prospector Capital Corp	20231201	10.82	10.82	10.82	10.82	1200	10.82
PRSRU.US	Prospector Capital Corp	20231201	10.81	10.81	10.81	10.81	300	10.81
PRSRW.US	Prospector Capital Corp	20231201	0.0532	0.054	0.046	0.046	8552	0.046	down	down	correct
PRTA.US	Prothena Corporation plc	20231201	32.46	34.94	31.96	34.89	1007700	34.89	up	up	correct
PRTC.US	PureTech Health plc	20231201	19.9	19.9	19	19.52	800	19.52	down	down	correct
PRTG.US	Portage Biotech Inc	20231201	1.4	1.4	1.31	1.35	7300	1.35	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20231201	3	3.1	2.9	3.05	41000	3.05	up	up	correct
PRTS.US	CarParts.com Inc	20231201	3.04	3.24	3.03	3.22	427100	3.22	up	up	correct
PRVA.US	Privia Health Group Inc	20231201	20.63	21.93	20.57	21.8	799400	21.8	up	up	correct
PSA.US	PQ	20231201	17.41	17.59	17.25	17.56	25751	17.56	up	up	correct
PSEC.US	Prospect Capital Corporation	20231201	5.59	5.71	5.56	5.7	1623293	5.6447	up	up	correct
PSHG.US	Performance Shipping Inc	20231201	2.23	2.42	2.2	2.27	229000	2.27	up	up	correct
PSMT.US	PriceSmart Inc	20231201	67.82	69.8	67.48	69.59	169800	69.59	up	up	correct
PSNL.US	Personalis Inc	20231201	1.56	1.56	1.4	1.47	651200	1.47	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20231201	17.61	17.61	17.61	17.61	0	17.61
PSTV.US	Plus Therapeutics Inc	20231201	1.67	1.8	1.67	1.8	23600	1.8	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20231201	2.63	2.655	2.3819	2.64	444577	2.64	up	up	correct
PT.US	Pintec Technology Holdings Limited	20231201	1.13	1.15	1.1	1.13	53900	1.13
PTC.US	PTC Inc	20231201	157.03	159.76	156.11	159.41	918100	159.41	up	up	correct
PTCT.US	PTC Therapeutics Inc	20231201	22.96	24.15	22.47	23.99	1117700	23.99	up	up	correct
PTDEX.US	PREDEX	20231201	26.15	26.15	26.15	26.15	0	25.8722
PTEN.US	Patterson	20231201	11.63	12	11.55	11.77	3987200	11.77	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20231201	18.12	18.75	17.7	18.56	454300	18.56	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20231201	0.778	0.778	0.754	0.765	1700	0.765	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20231201	15.5	15.92	15.46	15.84	500400	15.84	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20231201	16.74	17.08	16.74	17.06	67400	17.06	up	up	correct
PTON.US	Peloton Interactive Inc	20231201	5.68	6.24	5.595	6.22	16657700	6.22	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20231201	1.6	1.73	1.4	1.47	507800	1.47	down	up	incorrect
PTRS.US	Partners Bancorp	20231201	7.15	7.15	7.15	7.15	0	7.15
PTSI.US	P.A.M. Transportation Services Inc	20231201	19	19.92	19	19.46	13800	19.46	up	down	incorrect
PTVE.US	Pactiv Evergreen Inc	20231201	11.36	12.24	11.36	12.1	396500	12.1	up	down	incorrect
PUBM.US	PubMatic Inc	20231201	16.69	17.2	16.62	17.14	359100	17.14	up	down	incorrect
PUCK.US	Goal Acquisitions Corp	20231201	10.8	10.8	10.8	10.8	600	10.8
PUCKU.US	Goal Acquisitions Corp	20231201	10.86	10.86	10.86	10.86	800	10.86
PUCKW.US	Goal Acquisitions Corp	20231201	0.015	0.015	0.015	0.015	800	0.015
PULM.US	Pulmatrix Inc	20231201	2.07	2.08	2	2.02	12100	2.02	down	up	incorrect
PUYI.US	Puyi Inc	20231201	3.51	3.51	3.24	3.251	7100	3.251	down	up	incorrect
PVBC.US	Provident Bancorp Inc	20231201	9.8	9.97	9.795	9.94	49700	9.94	up	down	incorrect
PWDEX.US	PREDEX	20231201	26.15	26.15	26.15	26.15	0	25.8722
PWFL.US	PowerFleet Inc	20231201	2.31	2.37	2.28	2.34	92900	2.34	up	down	incorrect
PWOD.US	Penns Woods Bancorp Inc	20231201	20.5099	20.51	20.4	20.45	17729	20.1292	down	up	incorrect
PWP.US	Perella Weinberg Partners	20231201	11.68	11.85	11.53	11.695	277400	11.695	up	down	incorrect
PXLW.US	Pixelworks Inc	20231201	1.17	1.2	1.14	1.16	193400	1.16	down	up	incorrect
PXS.US	Pyxis Tankers Inc	20231201	4.15	4.279	4.115	4.21	65300	4.21	up	down	incorrect
PXSAP.US	Pyxis Tankers Inc	20231201	24.25	24.25	24.25	24.25	0	24.0878
PXSAW.US	Pyxis Tankers Inc	20231201	0.95	1.02	0.95	1.02	14158	1.02	up	down	incorrect
PYCR.US	Paycor HCM Inc. Common Stock	20231201	21.1	21.87	20.99	21.8	523600	21.8	up	down	incorrect
PYPD.US	PolyPid Ltd	20231201	4.42	4.99	4.42	4.95	5840	4.95	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20231201	57.63	59.81	57.45	59.65	18440000	59.65	up	down	incorrect
PYR.US	PyroGenesis Canada Inc	20231201	0.339	0.3658	0.3319	0.3629	82079	0.3629	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20231201	1.59	1.65	1.58	1.63	57600	1.63	up	up	correct
PZZA.US	Papa John's International Inc	20231201	65.12	67.79	64.07	67.66	496000	67.66	up	up	correct
QCOM.US	QUALCOMM Incorporated	20231201	129.06	130.27	128.51	129.67	8861400	129.67	up	up	correct
QCRH.US	QCR Holdings Inc	20231201	49.83	52.7899	49.83	52.37	98523	52.3162	up	up	correct
QDEL.US	Quidel Corporation	20231201	68.34	69.24	67.73	69.22	659800	69.22	up	down	incorrect
QFIN.US	360 DigiTech Inc	20231201	15.28	15.49	14.8	15.27	466700	15.27	down	up	incorrect
QH.US	Quhuo Limited	20231201	1.32	1.37	1.25	1.32	36500	1.32
QIPT.US	Quipt Home Medical Corp. Common Shares	20231201	4.66	4.74	4.66	4.68	207600	4.68	up	down	incorrect
QIWI.US	QIWI plc	20231201	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20231201	0.71	0.738	0.701	0.73	5700	0.73	up	down	incorrect
QLI.US	Qilian International Holding Group Limited	20231201	0.456	0.457	0.43	0.43	9800	0.43	down	up	incorrect
QLYS.US	Qualys Inc	20231201	185.04	188.37	182.64	188.01	371500	188.01	up	down	incorrect
QMCO.US	Quantum Corporation	20231201	0.29	0.3	0.29	0.29	2279100	0.29
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20231201	5.29	5.75	5.07	5.4	94700	5.4	up	down	incorrect
QNST.US	QuinStreet Inc	20231201	12.38	12.67	12	12.61	328400	12.61	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20231201	22.63	23.08	22.63	22.99	72101	22.5796	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20231201	7	7.19	6.97	7.17	19200	7.17	up	down	incorrect
QRTEA.US	Qurate Retail Inc	20231201	0.8	0.93	0.78	0.91	8918800	0.91	up	down	incorrect
QRTEB.US	Qurate Retail Inc	20231201	6.64	6.9	6.48	6.9	1300	6.9	up	down	incorrect
QRTEP.US	Qurate Retail Inc	20231201	32.18	34.26	32.18	33.37	70000	33.37	up	down	incorrect
QRVO.US	Qorvo Inc	20231201	96.23	97.84	95.19	97.42	1378600	97.42	up	down	incorrect
QSI.US	Quantum	20231201	1.58	1.76	1.56	1.74	920400	1.74	up	down	incorrect
QSIAW.US	Quantum	20231201	0.265	0.28	0.265	0.28	10425	0.28	up	down	incorrect
QTRX.US	Quanterix Corporation	20231201	23.71	25.84	23.615	25.38	669000	25.38	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20231201	0.88	0.93	0.853	0.929	447800	0.929	up	up	correct
QUIK.US	QuickLogic Corporation	20231201	11.1	12.02	10.83	11.91	135700	11.91	up	up	correct
QURE.US	uniQure N.V	20231201	6.79	7.14	6.55	7.14	1121500	7.14	up	up	correct
RAIL.US	FreightCar America Inc	20231201	2.34	2.43	2.32	2.33	30200	2.33	down	down	correct
RAIN.US	Rain Therapeutics Inc	20231201	1.06	1.12	1.04	1.11	150800	1.11	up	up	correct
RAND.US	Rand Capital Corporation	20231201	12.82	12.8501	12.82	12.8501	875	12.2933	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20231201	1.97	2.45	1.97	2.44	248700	2.44	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20231201	14.31	16.36	13.8	16.17	388900	16.17	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20231201	38.8	40.17	38.695	40.16	909900	40.16	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20231201	2.2	2.31	2.2	2.25	36100	2.25	up	up	correct
RBB.US	RBB Bancorp	20231201	15.15	16.38	15.15	16.31	74600	16.31	up	up	correct
RBBN.US	Ribbon Communications Inc	20231201	2.11	2.17	2.09	2.16	354000	2.16	up	up	correct
RBCAA.US	Republic Bancorp Inc	20231201	47.88	48.79	47.3101	48.13	27206	47.7865	up	up	correct
RBCN.US	Rubicon Technology Inc	20231201	0.63	0.76	0.63	0.65	5600	0.65	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20231201	6.25	6.47	6.25	6.47	43000	6.47	up	up	correct
RCAT.US	Red Cat Holdings Inc	20231201	0.899	0.9	0.872	0.888	227900	0.888	down	down	correct
RCEL.US	AVITA Medical Inc	20231201	10.55	11.3	10.55	11.24	158500	11.24	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20231201	9.82	9.82	9.82	9.82	0	9.6468
RCICX.US	Resource Credit Income Fund Class C	20231201	9.92	9.92	9.92	9.92	0	9.7636
RCIIX.US	Resource Credit Income Fund Class I Shar	20231201	9.84	9.84	9.84	9.84	0	9.6603
RCILX.US	RCILX	20231201	9.82	9.82	9.82	9.82	0	9.653
RCIWX.US	Resource Credit Income Fund Class W Shar	20231201	9.81	9.81	9.81	9.81	0	9.637
RCKT.US	Rocket Pharmaceuticals Inc	20231201	23.2	23.455	22.57	23.42	805500	23.42	up	down	incorrect
RCKY.US	Rocky Brands Inc	20231201	28.58	29.16	28.4	28.88	86400	28.88	up	down	incorrect
RCM.US	R1 RCM Inc	20231201	10.53	11.025	10.435	10.87	5334400	10.87	up	down	incorrect
RCMT.US	RCM Technologies Inc	20231201	27	27.17	26.5	27.07	84500	27.07	up	down	incorrect
RCON.US	Recon Technology Ltd	20231201	0.29	0.29	0.27	0.28	58700	0.28	down	up	incorrect
RCRT.US	Recruiter.com Group Inc. Common Stock	20231201	1.5084	1.5688	1.3	1.46	32700	1.46	down	up	incorrect
RDCM.US	RADCOM Ltd	20231201	7.81	8.09	7.77	8.09	11500	8.09	up	down	incorrect
RDFN.US	Redfin Corporation	20231201	6.97	7.75	6.78	7.72	5601600	7.72	up	down	incorrect
RDHL.US	RedHill Biopharma Ltd	20231201	1.89	1.9	1.58	1.66	8287300	1.66	down	up	incorrect
RDI.US	Reading International Inc	20231201	1.84	1.87	1.81	1.85	40200	1.85	up	up	correct
RDIB.US	Reading International Inc	20231201	13.3	13.65	12.83	12.83	1289	12.83	down	down	correct
RDNT.US	RadNet Inc	20231201	33.17	34.71	33.06	34.54	539900	34.54	up	up	correct
RDUS.US	Radius Health Inc	20231201	25.37	26.9	25.36	26.43	188590	26.43	up	up	correct
RDVT.US	Red Violet Inc	20231201	20.63	21.46	20.43	20.5	31600	20.5	down	down	correct
RDWR.US	Radware Ltd	20231201	15.2	15.57	15.13	15.54	270100	15.54	up	up	correct
REAL.US	The RealReal Inc	20231201	2.26	2.389	2.1	2.38	3105600	2.38	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20231201	1.36	1.41	1.36	1.37	64700	1.37	up	up	correct
REE.US	REE Automotive Ltd.	20231201	5.55	5.588	5.05	5.41	79100	5.41	down	down	correct
REED.US	Reed's Inc	20231201	1.97	2	1.95	2	6158	2	up	up	correct
REFR.US	Research Frontiers Incorporated	20231201	1.01	1.08	1.01	1.02	32300	1.02	up	up	correct
REG.US	Regency Centers Corporation	20231201	62.75	64.29	62.49	63.96	998320	63.293	up	down	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20231201	824.94	828.42	808.89	814.86	560250	814.86	down	up	incorrect
REKR.US	Rekor Systems Inc	20231201	2.74	2.86	2.69	2.82	699600	2.82	up	down	incorrect
RELI.US	Reliance Global Group Inc	20231201	0.8	0.845	0.606	0.663	623100	0.663	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20231201	13.02	13.72	12.86	13.5	174800	13.5	up	down	incorrect
RELY.US	Remitly Global Inc. Common Stock	20231201	20.89	21.09	20.21	20.93	2404000	20.93	up	down	incorrect
REPL.US	Replimune Group Inc	20231201	11.09	11.92	10.795	11.71	831500	11.71	up	down	incorrect
RETO.US	ReTo Eco	20231201	0.57	0.6	0.57	0.59	36300	0.59	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20231201	26.22	26.6	26.2	26.48	243100	26.48	up	up	correct
RFIL.US	RF Industries Ltd	20231201	2.6	2.7	2.59	2.7	14700	2.7	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20231201	10.84	10.84	10.84	10.84	43	10.84
RGCO.US	RGC Resources Inc	20231201	17.75	18.61	17.72	18.52	12400	18.52	up	up	correct
RGEN.US	Repligen Corporation	20231201	156.01	165.03	154.75	164.94	573800	164.94	up	up	correct
RGLD.US	Royal Gold Inc	20231201	121.8	123.56	121.8	122.84	352800	122.84	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20231201	1.34	1.4	1.28	1.4	9300	1.4	up	up	correct
RGNX.US	REGENXBIO Inc	20231201	19.45	19.82	19.091	19.67	378700	19.67	up	up	correct
RGP.US	Resources Connection Inc	20231201	13.61	14.15	13.56	14.08	237900	14.08	up	up	correct
RIBT.US	RiceBran Technologies	20231201	0.18	0.23	0.18	0.23	16900	0.23	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20231201	58.6	60.74	58.1101	60.56	48551	60.5052	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20231201	1.12	1.14	1.07	1.09	790500	1.09	down	down	correct
RILY.US	B. Riley Financial Inc	20231201	18.04	20.22	17.61	20.15	1662700	20.15	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20231201	18	18.18	17.83	18.14	135000	18.14	up	up	correct
RILYM.US	RILYM	20231201	21.36	21.715	21	21.46	22500	21.46	up	up	correct
RILYN.US	B. Riley Financial Inc	20231201	17.3	17.6	17.22	17.23	48900	17.23	down	down	correct
RILYP.US	B. Riley Financial Inc	20231201	16.75	16.98	16.27	16.642	6000	16.642	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20231201	15.78	16.2	15.78	16.19	13900	16.19	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20231201	14.5	14.73	14.27	14.58	114100	14.58	up	up	correct
RIOT.US	Riot Blockchain Inc	20231201	12.75	13.82	12.71	13.77	31918000	13.77	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20231201	16.805	18.085	16.62	18.03	39587000	18.03	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20231201	2.9	2.95	2.75	2.881	21900	2.881	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20231201	4.4	4.555	4.36	4.46	4399700	4.46	up	up	correct
RLAY.US	Relay Therapeutics Inc	20231201	7.9	8.71	7.65	8.7	1204600	8.7	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20231201	2.45	2.5399	2.415	2.51	163889	2.51	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20231201	1.98	2.29	1.88	2.23	252900	2.23	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20231201	11.3	11.4	11.185	11.4	10900	11.4	up	up	correct
RMBL.US	RumbleON Inc	20231201	5.84	6.14	5.75	6.03	219900	6.03	up	up	correct
RMBS.US	Rambus Inc	20231201	67.46	69.36	67.04	68.93	942100	68.93	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20231201	4.07	4.18	4.02	4.12	5900	4.12	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20231201	10.6	10.6	10.6	10.6	1	10.6
RMGCU.US	RMG Acquisition Corp. III	20231201	10.9	10.9	10.9	10.9	0	10.9
RMNI.US	Rimini Street Inc	20231201	3.15	3.22	3.08	3.2	481200	3.2	up	up	correct
RMR.US	The RMR Group Inc	20231201	23.93	25.355	23.83	25.28	147100	25.28	up	up	correct
RMTI.US	Rockwell Medical Inc	20231201	1.8	1.87	1.79	1.84	252200	1.84	up	up	correct
RNA.US	Avidity Biosciences Inc	20231201	7.81	8.11	7.3525	8.1	1894527	8.1	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20231201	0.234	0.245	0.211	0.219	3311400	0.219	down	down	correct
RNLX.US	Renalytix Plc	20231201	0.5	0.506	0.43	0.446	103100	0.446	down	down	correct
RNST.US	Renasant Corporation	20231201	26.98	28.85	26.6	28.82	216843	28.6318	up	up	correct
RNW.US	Renew Energy Global PLC	20231201	6.41	6.58	6.285	6.58	400500	6.58	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20231201	0.76	0.78	0.7	0.76	57900	0.76
RNXT.US	RenovoRx Inc. Common Stock	20231201	0.63	0.687	0.63	0.65	36800	0.65	up	up	correct
ROAD.US	Construction Partners Inc	20231201	41.96	42.37	40.64	41.41	811500	41.41	down	down	correct
ROCK.US	Gibraltar Industries Inc	20231201	67.51	69.68	67.49	69.59	297100	69.59	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20231201	12.83	13.235	12.79	13.15	1085317	13.0106	up	down	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20231201	9.57	9.87	9.34	9.85	4611900	9.85	up	down	incorrect
ROKU.US	Roku Inc	20231201	103.59	105.55	102.71	103.54	6253800	103.54	down	up	incorrect
ROOT.US	Root Inc	20231201	9.6093	10.6	9.6093	10.55	101884	10.55	up	down	incorrect
ROST.US	Ross Stores Inc	20231201	130.87	132.31	130.15	132.14	1919900	131.805	up	down	incorrect
ROVR.US	Rover Group Inc	20231201	10.92	10.95	10.915	10.95	5633300	10.95	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20231201	7.5	7.79	7.44	7.62	1292200	7.62	up	down	incorrect
RPD.US	Rapid7 Inc	20231201	54.49	56.11	53.01	56.05	1065500	56.05	up	down	incorrect
RPHM.US	Reneo Pharmaceuticals Inc	20231201	6.45	6.753	6.32	6.55	760400	6.55	up	down	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20231201	1.16	1.16	1.09	1.12	12700	1.12	down	up	incorrect
RPRX.US	Royalty Pharma plc	20231201	27.07	27.36	26.84	27.35	4544800	27.35	up	down	incorrect
RPTX.US	Repare Therapeutics Inc	20231201	5.15	5.37	4.92	5.32	167700	5.32	up	down	incorrect
RRBI.US	Red River Bancshares Inc	20231201	51.275	52.785	50.899	52.67	21600	52.67	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20231201	8.74	9.37	8.7	9.32	130600	9.32	up	up	correct
RRR.US	Red Rock Resorts Inc	20231201	44.63	46.265	44.63	46.22	349989	45.9782	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20231201	0.23	0.27	0.229	0.2327	1036654	0.2327	up	up	correct
RSSS.US	Research Solutions Inc	20231201	2.5	2.5	2.4	2.4	35100	2.4	down	down	correct
RSVR.US	Reservoir Media Inc	20231201	6	6.09	6	6.04	59900	6.04	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20231201	1.25	1.25	1.25	1.25	300	1.25
RUBY.US	Rubius Therapeutics Inc	20231201	0.0181	0.0191	0.0181	0.0191	17010	0.0191	up	up	correct
RUN.US	Sunrun Inc	20231201	12.74	14.37	12.59	14.34	14674390	14.34	up	up	correct
RUSHA.US	Rush Enterprises Inc	20231201	39.82	41.06	39.64	40.93	339600	40.93	up	up	correct
RUSHB.US	Rush Enterprises Inc	20231201	43.58	45.09	43.4	44.91	18300	44.91	up	up	correct
RVMD.US	Revolution Medicines Inc	20231201	23.38	24.54	22.88	24.5	1505900	24.5	up	up	correct
RVNC.US	Revance Therapeutics Inc	20231201	6.83	7.24	6.49	7.24	1087300	7.24	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20231201	3.99	3.99	3.78	3.84	229600	3.84	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20231201	0.9	0.9	0.76	0.8536	25374	0.8536	down	down	correct
RVSB.US	Riverview Bancorp Inc	20231201	5.93	6.12	5.77	6.05	147762	6.05	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20231201	12.67	12.67	12.48	12.64	462200	12.64	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20231201	0.724	0.74	0.699	0.702	211700	0.702	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20231201	6.76	7.4	6.5	7.39	5608400	7.39	up	up	correct
RXST.US	RxSight Inc. Common Stock	20231201	30.11	30.55	28.88	29.46	559500	29.46	down	down	correct
RXT.US	Rackspace Technology Inc	20231201	1.27	1.49	1.27	1.47	2587770	1.47	up	up	correct
RYAAY.US	Ryanair Holdings plc	20231201	118.65	120.329	118.6	120.17	590592	120.17	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20231201	33.66	34.035	32.96	33.79	416000	33.79	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20231201	25.16	25.281	25.16	25.19	19200	25.19	up	up	correct
RZLT.US	Rezolute Inc	20231201	0.819	0.82	0.744	0.807	54300	0.807	down	down	correct
SABR.US	Sabre Corporation	20231201	3.49	3.81	3.42	3.8	3722100	3.8	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20231201	0.97	0.97	0.9	0.94	249300	0.94	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20231201	0.046	0.0461	0.045	0.0461	3800	0.0461	up	up	correct
SAFT.US	Safety Insurance Group Inc	20231201	76.43	77.58	76.28	77.41	42200	77.41	up	up	correct
SAGE.US	Sage Therapeutics Inc	20231201	19.48	20.4	18.85	20.39	893800	20.39	up	up	correct
SAIA.US	Saia Inc	20231201	388.48	417.21	387.01	416.67	399100	416.67	up	up	correct
SALM.US	Salem Media Group Inc	20231201	0.59	0.62	0.59	0.62	5100	0.62	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20231201	15.65	16.03	15.52	15.93	14713	15.7434	up	up	correct
SANA.US	Sana Biotechnology Inc	20231201	4.05	4.12	3.76	4.04	1544649	4.04	down	down	correct
SANM.US	Sanmina Corporation	20231201	50.1	50.66	49.02	50.38	422100	50.38	up	up	correct
SANW.US	S&W Seed Company	20231201	0.67	0.67	0.65	0.66	8800	0.66	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20231201	21.9	23.34	21.88	23.3	231700	23.3	up	up	correct
SATS.US	EchoStar Corporation	20231201	10.61	11.27	10.26	11.26	1498000	11.26	up	up	correct
SAVA.US	Cassava Sciences Inc	20231201	20.93	21.3	20.67	20.8	590200	20.8	down	down	correct
SBAC.US	SBA Communications Corporation	20231201	246.6	251.2	244.71	250.57	801700	250.57	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20231201	23.21	24.92	23.07	24.85	505035	24.6895	up	up	correct
SBET.US	Sharplink Gaming Ltd	20231201	1.41	1.62	1.38	1.44	11200	1.44	up	up	correct
SBFG.US	SB Financial Group Inc	20231201	13.36	13.77	13.31	13.5	11900	13.5	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20231201	12.59	13.64	12.49	13.58	387900	13.58	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20231201	21.35	22.09	21.3	21.9	2030000	21.68	up	up	correct
SBNY.US	Signature Bank	20231201	0.02	0.1	0.02	0.06	351340	0.06	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20231201	14.55	14.8	14.44	14.67	2011400	14.67	up	up	correct
SBSI.US	Southside Bancshares Inc	20231201	27.23	29.22	27.23	29.12	130200	29.12	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20231201	5.73	5.73	5.5	5.68	65500	5.68	down	down	correct
SBUX.US	Starbucks Corporation	20231201	98.5	99.28	97.52	99.2	12510000	99.2	up	up	correct
SCHL.US	Scholastic Corporation	20231201	37.98	39.2	37.64	39.14	150600	39.14	up	up	correct
SCKT.US	Socket Mobile Inc	20231201	1.36	1.39	1.35	1.38	14000	1.38	up	up	correct
SCOR.US	comScore Inc	20231201	0.68	0.6945	0.6379	0.67	12809	13.4	down	down	correct
SCPH.US	scPharmaceuticals Inc	20231201	5.43	5.505	5.33	5.49	152800	5.49	up	up	correct
SCPS.US	Scopus BioPharma Inc	20231201	0.054	0.054	0.051	0.051	1300	0.051	down	down	correct
SCSC.US	ScanSource Inc	20231201	33.52	34.48	33.16	34.14	219000	34.14	up	up	correct
SCVL.US	Shoe Carnival Inc	20231201	24.27	25.17	24.1	25.16	260266	25.16	up	up	correct
SCWX.US	SecureWorks Corp	20231201	5.89	6	5.73	5.82	11000	5.82	down	down	correct
SCYX.US	SCYNEXIS Inc	20231201	1.65	1.725	1.61	1.72	505600	1.72	up	up	correct
SDC.US	SmileDirectClub Inc	20231201	0.0235	0.03	0.0235	0.0241	614893	0.0241	up	up	correct
SDGR.US	Schrödinger Inc	20231201	30.97	32.57	30.54	32.49	649200	32.49	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20231201	4.25	5.28	4.25	5.15	922900	5.15	up	up	correct
SEAC.US	SeaChange International Inc	20231201	2.31	3	2.31	2.35	1100	2.35	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20231201	8.29	8.45	8.27	8.36	1377900	8.36	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20231201	1.94	1.96	1.94	1.96	3500	1.96	up	up	correct
SECO.US	Secoo Holding Limited	20231201	0.514	0.515	0.486	0.496	86800	0.496	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20231201	78.69	82.665	76.135	82.48	2742900	82.48	up	up	correct
SEED.US	Origin Agritech Limited	20231201	2.1	2.18	2.02	2.09	18400	2.09	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20231201	1.16	1.4	1.16	1.38	1853100	1.38	up	up	correct
SEER.US	Seer Inc	20231201	1.61	1.69	1.59	1.69	275999	1.69	up	up	correct
SEIC.US	SEI Investments Company	20231201	58.74	59.93	58.34	59.88	582733	59.4535	up	up	correct
SELF.US	Global Self Storage Inc	20231201	4.55	4.62	4.55	4.61	19063	4.5407	up	up	correct
SENEA.US	Seneca Foods Corporation	20231201	48.74	50.84	48.53	50.58	54800	50.58	up	up	correct
SENEB.US	Seneca Foods Corporation	20231201	45.68	45.68	45.68	45.68	0	45.68
SERA.US	Sera Prognostics Inc. Class A Common Stock	20231201	1.9	1.99	1.805	1.99	14500	1.99	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20231201	35.86	36.49	35.86	36.49	2600	36.49	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20231201	51.25	54.71	50.555	54.49	213129	54.2548	up	up	correct
SFIX.US	Stitch Fix Inc	20231201	3.73	3.99	3.67	3.97	1342200	3.97	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20231201	43.15	44.01	43.11	43.92	1115706	43.92	up	up	correct
SFNC.US	Simmons First National Corporation	20231201	15.95	16.98	15.8501	16.76	562119	16.5823	up	up	correct
SFST.US	Southern First Bancshares Inc	20231201	29.6	30.73	29.6	30.59	12100	30.59	up	up	correct
SGA.US	Saga Communications Inc	20231201	20.24	20.595	20	20.07	29032	18.5694	down	down	correct
SGBX.US	SG Blocks Inc	20231201	0.54	0.583	0.521	0.58	199000	0.58	up	up	correct
SGC.US	Superior Group of Companies Inc	20231201	11.76	12.1	11.64	12	39700	12	up	up	correct
SGEN.US	Seagen Inc	20231201	213.6	213.97	212.44	212.72	1300000	212.72	down	down	correct
SGH.US	SMART Global Holdings Inc	20231201	16.77	16.99	16.45	16.48	565400	16.48	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20231201	3.4	3.41	2.885	2.9	547600	2.9	down	down	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20231201	10.82	10.82	10.82	10.82	50	10.82
SGMA.US	SigmaTron International Inc	20231201	3.51	3.68	3.51	3.65	22100	3.65	up	down	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20231201	29.98	31.28	29.13	31.12	1023500	31.12	up	down	incorrect
SGMO.US	Sangamo Therapeutics Inc	20231201	0.46	0.47	0.43	0.45	1189500	0.45	down	up	incorrect
SGRP.US	SPAR Group Inc	20231201	0.89	0.98	0.89	0.93	3400	0.93	up	up	correct
SGRY.US	Surgery Partners Inc	20231201	32.55	34.12	32.08	34.05	656700	34.05	up	up	correct
SHBI.US	Shore Bancshares Inc	20231201	11.99	12.68	11.99	12.63	73800	12.63	up	up	correct
SHC.US	Sotera Health Company	20231201	13.57	14.02	13.39	14	604000	14	up	up	correct
SHCR.US	Sharecare Inc	20231201	0.93	0.969	0.92	0.934	931500	0.934	up	up	correct
SHCRW.US	Sharecare Inc	20231201	0.025	0.038	0.021	0.021	934300	0.021	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20231201	22.29	22.87	22.21	22.75	126800	22.75	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20231201	7.29	7.5399	7.25	7.34	268265	7.314	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20231201	13.77	14.85	13.55	14.83	3480100	14.83	up	up	correct
SHO.US	PI	20231201	20.2	20.5271	20.2	20.5271	12627	20.1941	up	up	correct
SHOO.US	Steven Madden Ltd	20231201	37.92	38.89	37.8014	38.86	554083	38.6605	up	up	correct
SHYF.US	The Shyft Group Inc	20231201	11.01	11.53	10.93	11.52	278900	11.52	up	up	correct
SIBN.US	SI	20231201	18.94	19.08	18.32	18.82	395300	18.82	down	down	correct
SIEB.US	Siebert Financial Corp	20231201	1.82	1.9	1.82	1.9	4300	1.9	up	up	correct
SIEN.US	Sientra Inc	20231201	0.808	0.88	0.8	0.86	162000	0.86	up	up	correct
SIFY.US	Sify Technologies Limited	20231201	1.51	1.52	1.45	1.51	48700	1.51
SIGA.US	SIGA Technologies Inc	20231201	5.45	5.63	5.41	5.61	359700	5.61	up	up	correct
SIGI.US	Selective Insurance Group Inc	20231201	101.44	102.5	100.7	101.35	253700	101.35	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20231201	17.25	17.5	17.13	17.245	22000	17.245	down	down	correct
SILC.US	Silicom Ltd	20231201	16.28	16.71	16.24	16.65	23000	16.65	up	up	correct
SILK.US	Silk Road Medical Inc	20231201	9.3	9.79	9.11	9.73	961200	9.73	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20231201	58.68	59.71	58.49	58.83	197400	58.83	up	up	correct
SINT.US	Sintx Technologies Inc	20231201	0.34	0.39	0.335	0.378	412100	0.378	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20231201	0.3875	0.3875	0.37	0.3875	5318	0.3875
SIRI.US	Sirius XM Holdings Inc	20231201	4.7	4.91	4.59	4.88	11260000	4.88	up	up	correct
SISI.US	Shineco Inc	20231201	0.118	0.118	0.104	0.107	459900	0.107	down	down	correct
SITM.US	SiTime Corporation	20231201	109.88	111.65	108.385	110.62	141400	110.62	up	up	correct
SJ.US	Scienjoy Holding Corporation	20231201	2.73	2.79	2.69	2.71	16546	2.71	down	down	correct
SKIN.US	The Beauty Health Company	20231201	2.51	2.925	2.48	2.85	7756300	2.85	up	up	correct
SKYT.US	SkyWater Technology Inc	20231201	7.03	7.4	6.7	7.34	361120	7.34	up	up	correct
SKYW.US	SkyWest Inc	20231201	47.06	48.53	46.76	48.2	338600	48.2	up	up	correct
SLAB.US	Silicon Laboratories Inc	20231201	104.66	109.32	104.37	109.08	485200	109.08	up	up	correct
SLAMU.US	Slam Corp	20231201	10.88	10.88	10.88	10.88	0	10.88
SLDB.US	Solid Biosciences Inc	20231201	2.85	3.07	2.82	3.01	61300	3.01	up	down	incorrect
SLGC.US	Somalogic Inc	20231201	2.8	2.885	2.76	2.83	1730700	2.83	up	down	incorrect
SLGCW.US	SomaLogic Inc	20231201	0.16	0.16	0.14	0.1542	0	0.1542	down	up	incorrect
SLGL.US	Sol	20231201	1.338	1.34	1.3	1.33	8900	1.33	down	up	incorrect
SLGN.US	Silgan Holdings Inc	20231201	41.64	43.1	41.64	42.85	496400	42.85	up	down	incorrect
SLM.US	SLM Corporation	20231201	14.88	15.92	14.83	15.73	2643700	15.73	up	down	incorrect
SLMBP.US	SLM Corporation	20231201	66.5	67.41	66.5	67.35	2900	67.35	up	down	incorrect
SLN.US	Silence Therapeutics plc	20231201	13.22	14	13	13.55	56900	13.55	up	down	incorrect
SLNG.US	Stabilis Solutions Inc	20231201	4.59	4.7	4.55	4.67	1100	4.67	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20231201	3.1	3.44	3	3.42	197900	3.42	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20231201	3.468	3.468	3.12	3.12	1600	3.12	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20231201	29.16	30.42	29.16	29.83	224600	29.83	up	up	correct
SLP.US	Simulations Plus Inc	20231201	38.77	39.42	38.08	38.68	152700	38.68	down	down	correct
SLRC.US	SLR Investment Corp	20231201	15.17	15.26	15.1014	15.26	133506	14.8513	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20231201	0.69	0.75	0.67	0.69	24600	0.69
SLS.US	SELLAS Life Sciences Group Inc	20231201	1.05	1.11	1.04	1.08	479600	1.08	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20231201	10.89	10.99	10.23	10.95	14300	10.95	up	up	correct
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20231201	10.85	10.85	10.85	10.85	0	10.85
SMBC.US	Southern Missouri Bancorp Inc	20231201	43.08	46.2	43.08	45.98	35000	45.98	up	up	correct
SMBK.US	SmartFinancial Inc	20231201	21.15	22.45	21.15	22.19	51400	22.19	up	up	correct
SMCI.US	Super Micro Computer Inc	20231201	262.26	270.7	260.25	269.63	4293900	269.63	up	up	correct
SMID.US	Smith	20231201	30.92	32.91	30.26	32.72	29600	32.72	up	down	incorrect
SMIT.US	Schmitt Industries Inc	20231201	0.0241	0.0241	0.0241	0.0241	0	0.0241
SMLR.US	Semler Scientific Inc. Common Stock	20231201	38.75	40.31	38.51	40.3	85200	40.3	up	down	incorrect
SMMF.US	Summit Financial Group Inc	20231201	23.32	24.67	23.31	24.61	47372	24.4126	up	down	incorrect
SMMT.US	Summit Therapeutics Inc	20231201	1.99	2.14	1.93	2.13	1701000	2.13	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20231201	38.51	39.32	38.51	39.08	455900	39.08	up	down	incorrect
SMSI.US	Smith Micro Software Inc	20231201	0.67	0.75	0.67	0.75	489600	0.75	up	down	incorrect
SMTC.US	Semtech Corporation	20231201	16.15	16.84	15.63	16.82	1582000	16.82	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20231201	33.11	33.11	31.76	32.21	12400	32.21	down	up	incorrect
SNAX.US	Stryve Foods Inc	20231201	2.94	2.95	2.78	2.88	30500	2.88	down	up	incorrect
SNAXW.US	Stryve Foods Inc	20231201	0.006	0.006	0.0053	0.0057	12423	0.0057	down	up	incorrect
SNBR.US	Sleep Number Corporation	20231201	10.12	11.45	10.03	11.39	6089500	11.39	up	up	correct
SNCE.US	Science 37 Holdings Inc	20231201	0.25	0.2586	0.2424	0.25	8041	5
SNCR.US	Synchronoss Technologies Inc	20231201	0.53	0.558	0.48	0.508	52916	4.572	down	down	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20231201	18.98	19	18.69	18.95	13400	18.95	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20231201	15.28	15.72	14.965	15.72	344600	15.72	up	up	correct
SND.US	Smart Sand Inc	20231201	1.95	2	1.92	1.98	241500	1.98	up	up	correct
SNDL.US	Sundial Growers Inc	20231201	1.44	1.5	1.42	1.5	2033900	1.5	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20231201	16.7	16.77	16.245	16.57	1224400	16.57	down	down	correct
SNES.US	SenesTech Inc	20231201	0.935	0.979	0.915	0.961	247300	0.961	up	up	correct
SNEX.US	StoneX Group Inc	20231201	60.65	61.87	60.65	61.15	534700	61.15	up	up	correct
SNFCA.US	Security National Financial Corporation	20231201	7.91	8	7.87	7.99	29000	7.99	up	up	correct
SNGX.US	Soligenix Inc	20231201	0.76	0.89	0.71	0.73	6962800	0.73	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20231201	0.18	0.18	0.17	0.18	100000	0.18
SNPO.US	Snap One Holdings Corp. Common Stock	20231201	7.11	7.55	7.11	7.5	108100	7.5	up	up	correct
SNPS.US	Synopsys Inc	20231201	543.56	548.19	539.28	545.96	876620	545.96	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20231201	0.26	0.279	0.25	0.265	116600	0.265	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20231201	0.69	0.76	0.651	0.69	114500	0.69
SNT.US	Senstar Technologies Ltd.	20231201	1.13	1.17	1.13	1.13	5200	1.13
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20231201	1.67	2.28	1.593	1.842	73500	1.842	up	down	incorrect
SNY.US	Sanofi	20231201	46.5	46.86	46.28	46.72	1162300	46.72	up	down	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20231201	7.26	7.93	7.17	7.83	68780300	7.83	up	down	incorrect
SOHO.US	Sotherly Hotels Inc	20231201	1.35	1.5	1.35	1.5	145300	1.5	up	down	incorrect
SOHOB.US	Sotherly Hotels Inc	20231201	21.3	21.3	21.3	21.3	200	21.3
SOHON.US	Sotherly Hotels Inc	20231201	21.49	21.49	21.49	21.49	500	21.49
SOHOO.US	Sotherly Hotels Inc	20231201	22.484	22.484	21.7	21.7	1000	21.7	down	up	incorrect
SOHU.US	Sohu.com Limited	20231201	7.95	8.27	7.95	8.14	85600	8.14	up	down	incorrect
SOLO.US	Electrameccanica Vehicles Corp	20231201	0.39	0.41	0.39	0.39	552500	0.39
SONM.US	Sonim Technologies Inc	20231201	0.738	0.738	0.72	0.738	49100	0.738
SONN.US	Sonnet BioTherapeutics Holdings Inc	20231201	1.45	1.49	1.39	1.45	40300	1.45
SONO.US	Sonos Inc	20231201	15.04	15.72	14.95	15.67	3213600	15.67	up	down	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20231201	0.272	0.28	0.265	0.271	206200	0.271	down	up	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20231201	3.96	4.2	3.96	4.09	53300	4.09	up	down	incorrect
SOTK.US	Sono	20231201	5.03	5.04	4.99	5.04	3400	5.04	up	down	incorrect
SOVO.US	Sovos Brands Inc. Common Stock	20231201	21.9	21.95	21.88	21.92	886100	21.92	up	down	incorrect
SP.US	SP Plus Corporation	20231201	51.1	51.43	50.91	50.97	263400	50.97	down	down	correct
SPCB.US	SuperCom Ltd	20231201	0.38	0.4	0.35	0.38	345000	0.38
SPFI.US	South Plains Financial Inc	20231201	26.3	27.3	26.3	27.28	29900	27.28	up	up	correct
SPI.US	SPI Energy Co. Ltd	20231201	0.63	0.678	0.63	0.642	63200	0.642	up	up	correct
SPLK.US	Splunk Inc	20231201	151.45	151.55	151.15	151.33	1730800	151.33	down	down	correct
SPNS.US	Sapiens International Corporation N.V	20231201	25.65	26.25	25.41	25.86	91700	25.86	up	up	correct
SPOK.US	Spok Holdings Inc	20231201	16.68	16.89	16.32	16.66	325100	16.66	down	down	correct
SPRB.US	Spruce Biosciences Inc	20231201	1.47	1.51	1.44	1.49	58300	1.49	up	up	correct
SPRO.US	Spero Therapeutics Inc	20231201	1.14	1.19	1.14	1.17	71400	1.17	up	up	correct
SPSC.US	SPS Commerce Inc	20231201	171.94	178	171.35	177.75	141800	177.75	up	up	correct
SPT.US	Sprout Social Inc	20231201	57.13	60.14	55.53	59.78	903500	59.78	up	up	correct
SPTN.US	SpartanNash Company	20231201	22.28	22.6	22.14	22.56	203776	22.3494	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20231201	4.77	5.15	4.76	5.1	861300	5.1	up	up	correct
SPWR.US	SunPower Corporation	20231201	4.14	4.83	4.05	4.82	8667589	4.82	up	up	correct
SQFT.US	Presidio Property Trust Inc	20231201	0.93	1	0.885	0.95	130400	0.9336	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20231201	13.25	13.589	13.2	13.5	8400	13.3437	up	up	correct
SQL.US	SeqLL Inc. Common stock	20231201	3.8761	4.01	3.5	4.01	1447	4.01	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20231201	10.03	10.26	9.999	10.21	129000	10.21	up	up	correct
SRAX.US	SRAX Inc	20231201	0.15	0.15	0.0026	0.0066	31171	0.0066	down	down	correct
SRCE.US	1st Source Corporation	20231201	48.07	49.98	48.07	49.98	105800	49.98	up	up	correct
SRCL.US	Stericycle Inc	20231201	46.9	48.27	46.57	48.14	518000	48.14	up	up	correct
SRDX.US	Surmodics Inc	20231201	32.64	33.65	32.64	33.39	73000	33.39	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20231201	81.28	84.5	78.67	84.44	1318900	84.44	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20231201	56.95	56.95	56.95	56.95	0	47.5774
SRRK.US	Scholar Rock Holding Corporation	20231201	12.58	13.64	12.21	13.45	1144800	13.45	up	up	correct
SRTS.US	Sensus Healthcare Inc	20231201	2.43	2.489	2.35	2.43	44700	2.43
SRZN.US	Surrozen Inc. Common Stock	20231201	0.5	0.527	0.4801	0.49	8506	7.35	down	up	incorrect
SSB.US	South State Corporation	20231201	73.64	78.86	72.92	78.61	505000	78.61	up	down	incorrect
SSBI.US	Summit State Bank	20231201	13.46	13.49	13.15	13.49	5300	13.49	up	down	incorrect
SSBK.US	Southern States Bancshares Inc. Common Stock	20231201	24.97	25.3	24.97	25.16	20100	25.16	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20231201	0.48	0.48	0.43	0.44	116300	0.44	down	up	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20231201	56.09	57.73	55.89	57.67	2189900	57.67	up	down	incorrect
SSNT.US	SilverSun Technologies Inc	20231201	3.68	3.68	3.61	3.67	10200	3.67	down	up	incorrect
SSP.US	The E.W. Scripps Company	20231201	6.85	7.51	6.67	7.47	316900	7.47	up	down	incorrect
SSRM.US	SSR Mining Inc	20231201	11.75	12.04	11.68	11.99	1647200	11.99	up	down	incorrect
SSSS.US	SuRo Capital Corp	20231201	3.92	4.04	3.92	4	115200	4	up	down	incorrect
SSTI.US	ShotSpotter Inc	20231201	22.4	22.87	22.01	22.72	35100	22.72	up	down	incorrect
SSYS.US	Stratasys Ltd	20231201	10.98	11.97	10.89	11.95	792400	11.95	up	up	correct
STAA.US	STAAR Surgical Company	20231201	31.87	33.09	31.47	32.99	1441600	32.99	up	up	correct
STAB.US	Statera Biopharma Inc	20231201	0.0003	0.0003	0.0003	0.0003	1126	0.0003
STAF.US	Staffing 360 Solutions Inc	20231201	0.47	0.5	0.46	0.5	1100	0.5	up	up	correct
STBA.US	S&T Bancorp Inc	20231201	27.81	29.45	27.54	29.34	118000	29.34	up	up	correct
STCN.US	Steel Connect Inc	20231201	9.76	9.94	9.68	9.68	2800	9.68	down	down	correct
STEP.US	StepStone Group Inc	20231201	25.6	25.8	25.37	25.78	275700	25.78	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20231201	12.68	13.32	12.68	13.07	255800	13.07	up	up	correct
STGW.US	MDC Partners Inc	20231201	5.04	5.28	4.93	5.21	1215900	5.21	up	up	correct
STIM.US	Neuronetics Inc	20231201	1.87	2.033	1.82	2.03	178700	2.03	up	up	correct
STKL.US	SunOpta Inc	20231201	4.94	5.15	4.9	5.12	707400	5.12	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20231201	4.61	5.07	4.61	5.04	50600	5.04	up	up	correct
STLD.US	Steel Dynamics Inc	20231201	120	120.6	118.88	119.75	1196713	119.329	down	down	correct
STNE.US	StoneCo Ltd	20231201	15.65	16.45	15.5	16.4	8078000	16.4	up	up	correct
STOK.US	Stoke Therapeutics Inc	20231201	3.84	4.03	3.771	3.95	140100	3.95	up	up	correct
STRA.US	Strategic Education Inc	20231201	88.44	90.08	88.44	89.85	105100	89.85	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20231201	0.662	0.67	0.6	0.65	18200	0.65	down	down	correct
STRL.US	Sterling Construction Company Inc	20231201	63.45	65.61	62.95	64.86	290300	64.86	up	up	correct
STRM.US	Streamline Health Solutions Inc	20231201	0.28	0.29	0.28	0.28	72800	0.28
STRO.US	Sutro Biopharma Inc	20231201	2.6	2.77	2.48	2.75	1046600	2.75	up	up	correct
STRR.US	Star Equity Holdings Inc	20231201	1.12	1.15	1.09	1.15	65400	1.15	up	up	correct
STRRP.US	Star Equity Holdings Inc	20231201	9.23	9.35	9.11	9.35	3000	9.35	up	up	correct
STRS.US	Stratus Properties Inc	20231201	28	28.45	27.95	27.95	9900	27.95	down	down	correct
STRT.US	Strattec Security Corporation	20231201	21.7	22.09	21.33	21.58	15200	21.58	down	down	correct
STTK.US	Shattuck Labs Inc	20231201	1.81	1.98	1.81	1.96	29600	1.96	up	up	correct
STX.US	Seagate Technology Holdings plc	20231201	78.91	79.4	78.26	79.18	2030011	78.5194	up	up	correct
SUNW.US	Sunworks Inc	20231201	0.289	0.289	0.267	0.281	1742300	0.281	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20231201	27.32	27.66	26.81	27.58	328100	27.58	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20231201	6.45	6.79	6.45	6.76	134300	6.76	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20231201	1.8676	2.2	1.8676	2.2	11241	2.2	up	up	correct
SVA.US	Sinovac Biotech Ltd	20231201	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20231201	7.09	7.43	6.98	7.43	1000700	7.43	up	up	correct
SVFD.US	Save Foods Inc	20231201	2.05	2.05	1.8	1.8	26000	1.8	down	down	correct
SVRA.US	Savara Inc	20231201	3.85	3.95	3.72	3.9	653400	3.9	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20231201	0.29	0.33	0.28	0.28	35200	0.28	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20231201	1.36	1.53	1.355	1.48	109100	1.48	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20231201	0.065	0.065	0.05	0.0628	700	0.0628	down	down	correct
SWAV.US	ShockWave Medical Inc	20231201	174.03	183.21	171.67	182.2	714300	182.2	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20231201	13.7	13.95	13.57	13.91	398600	13.7865	up	up	correct
SWIM.US	Latham Group Inc	20231201	2.31	2.545	2.26	2.48	861400	2.48	up	up	correct
SWKH.US	SWK Holdings Corporation	20231201	16.31	16.96	16.31	16.96	3500	16.96	up	up	correct
SWKS.US	Skyworks Solutions Inc	20231201	96.72	98.55	95.84	98.19	1383000	98.19	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20231201	10.55	10.55	10.55	10.55	0	10.55
SWSSU.US	Springwater Special Situations Corp Unit	20231201	10.5	10.5	10.5	10.5	0	10.5
SWTX.US	SpringWorks Therapeutics Inc	20231201	30.14	32.45	28.67	31.9	1495000	31.9	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20231201	2.23	2.64	2.04	2.61	495900	2.61	up	up	correct
SY.US	So	20231201	1.15	1.16	1.11	1.15	29200	1.15
SYBT.US	Stock Yards Bancorp Inc	20231201	44.27	46.74	44.18	46.65	91873	46.3799	up	up	correct
SYBX.US	Synlogic Inc	20231201	2.56	2.78	2.42	2.56	39800	2.56
SYNA.US	Synaptics Incorporated	20231201	100.5	103.23	99.19	101.73	220200	101.73	up	up	correct
SYPR.US	Sypris Solutions Inc	20231201	1.89	1.98	1.86	1.92	22500	1.92	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20231201	2.7	2.85	2.52	2.66	85400	2.66	down	down	correct
SYTA.US	Siyata Mobile Inc	20231201	0.41	0.4443	0.3902	0.429	293978	3.003	up	up	correct
SYTAW.US	Siyata Mobile Inc	20231201	0.05	0.05	0.05	0.05	10009	0.05
SZZLU.US	Sizzle Acquisition Corp. Unit	20231201	10.98	10.98	10.98	10.98	0	10.98
TACT.US	TransAct Technologies Incorporated	20231201	6.75	6.97	6.75	6.89	11600	6.89	up	up	correct
TAIT.US	Taitron Components Incorporated	20231201	3.39	3.4	3.35	3.36	11400	3.36	down	down	correct
TAKMX.US	TAKMX	20231201	8.45	8.45	8.45	8.45	0	8.45
TALK.US	Talkspace Inc	20231201	2.04	2.32	2.005	2.27	3493100	2.27	up	up	correct
TALKW.US	Talkspace Inc	20231201	0.12	0.15	0.0826	0.1288	5323012	0.1288	up	up	correct
TANH.US	Tantech Holdings Ltd	20231201	2.46	2.47	2.24	2.38	23300	2.38	down	down	correct
TAOP.US	Taoping Inc	20231201	1.52	1.55	1.4	1.45	232400	1.45	down	down	correct
TARA.US	Protara Therapeutics Inc	20231201	1.4	1.5	1.4	1.435	20000	1.435	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20231201	16.71	16.71	15.75	15.86	756600	15.86	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20231201	11.97	12.64	11.95	12.38	413100	12.38	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20231201	7.59	7.97	7.41	7.83	1837800	7.83	up	up	correct
TATT.US	TAT Technologies Ltd	20231201	9.75	9.76	9.34	9.71	5900	9.71	down	down	correct
TAYD.US	Taylor Devices Inc	20231201	22.92	23.8	22.92	23.8	9400	23.8	up	up	correct
TBBK.US	The Bancorp Inc	20231201	38.8	40.05	38.63	39.09	645000	39.09	up	up	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20231201	10.25	10.25	10.25	10.25	100	10.25
TBCPU.US	Thunder Bridge Capital Partners III Inc	20231201	10.322	10.322	10.322	10.322	0	10.322
TBCPW.US	Thunder Bridge Capital Partners III Inc	20231201	0.055	0.055	0.055	0.055	5	0.055
TBLA.US	Taboola.com Ltd. Ordinary Shares	20231201	3.46	3.73	3.46	3.67	1837800	3.67	up	down	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20231201	0.304	0.369	0.3	0.369	0	0.369	up	down	incorrect
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20231201	15.28	15.28	15.15	15.27	68900	15.27	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20231201	0.18	0.18	0.169	0.172	210800	0.172	down	up	incorrect
TBNK.US	Territorial Bancorp Inc	20231201	7.91	8.26	7.91	8.19	21700	8.19	up	down	incorrect
TBPH.US	Theravance Biopharma Inc	20231201	10.45	10.68	10.32	10.65	408700	10.65	up	down	incorrect
TC.US	TuanChe ADR	20231201	0.3	0.305	0.2711	0.2751	20853	0.2751	down	up	incorrect
TCBC.US	TC Bancshares Inc. Common Stock	20231201	13.05	13.44	13.03	13.44	30400	13.44	up	down	incorrect
TCBI.US	Texas Capital Bancshares Inc	20231201	54.62	57.03	53.69	56.63	861800	56.63	up	down	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20231201	18.42	18.65	18.355	18.59	34400	18.59	up	down	incorrect
TCBK.US	TriCo Bancshares	20231201	34.42	37.18	34.26	37.01	109686	36.7194	up	down	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20231201	12.5	12.5	12.06	12.06	1900	12.03	down	up	incorrect
TCBX.US	Third Coast Bancshares Inc. Common Stock	20231201	16.94	17.96	16.82	17.77	25700	17.77	up	down	incorrect
TCCO.US	Technical Communications Corporation	20231201	0.48	0.48	0.48	0.48	100	0.48
TCMD.US	Tactile Systems Technology Inc	20231201	13.37	13.87	13.21	13.765	439400	13.765	up	up	correct
TCOM.US	Trip.com Group Limited	20231201	34.43	34.51	33.755	34.14	4486387	34.14	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20231201	0.205	0.21	0.175	0.203	2034600	0.203	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20231201	11.92	12.03	11.84	12.03	371771	11.4581	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20231201	6.5	6.5	6.12	6.48	162900	6.48	down	down	correct
TCX.US	Tucows Inc	20231201	21.635	22.57	21.54	22.33	39501	22.33	up	up	correct
TDS.US	PV	20231201	13.83	14.42	13.69	14.19	77311	13.8297	up	up	correct
TDUP.US	ThredUp Inc	20231201	1.96	2.16	1.91	2.15	1032100	2.15	up	up	correct
TEAM.US	Atlassian Corporation Plc	20231201	190.25	195.57	189.18	195.11	1110000	195.11	up	up	correct
TECH.US	Bio	20231201	62.62	64.63	62.38	64.57	1189400	64.57	up	up	correct
TECTP.US	Tectonic Financial Inc	20231201	10.05	10.05	10.05	10.05	0	10.05
TEDU.US	Tarena International Inc	20231201	1.2	1.22	1.2	1.22	3700	1.22	up	up	correct
TELA.US	TELA Bio Inc	20231201	5.25	5.66	5.25	5.64	162300	5.64	up	up	correct
TELL.US	Tellurian Inc	20231201	0.61	0.66	0.6	0.65	42124000	0.65	up	up	correct
TENB.US	Tenable Holdings Inc	20231201	41.4	41.81	40.33	40.77	2218000	40.77	down	down	correct
TENX.US	Tenax Therapeutics Inc	20231201	0.349	0.39	0.332	0.374	1071000	0.374	up	up	correct
TER.US	Teradyne Inc	20231201	91.76	93.91	91.12	93.86	934500	93.86	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20231201	4.46	5.26	4.2507	5.22	2357789	5.22	up	up	correct
TFC.US	PR	20231201	19.47	19.97	19.47	19.82	103335	19.82	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20231201	0.37	0.37	0.35	0.36	2456	9	down	down	correct
TFSL.US	TFS Financial Corporation	20231201	13.15	13.53	13.11	13.49	352900	13.49	up	up	correct
TGH.US	PB	20231201	24.41	24.41	24.26	24.4	26491	24.4	down	down	correct
TGLS.US	Tecnoglass Inc	20231201	34.86	37.75	34.835	37.03	570532	36.9579	up	up	correct
TGTX.US	TG Therapeutics Inc	20231201	12.76	13.84	12.37	13.83	5588800	13.83	up	up	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20231201	10.85	10.85	10.85	10.85	0	10.85
TGVCU.US	TG Venture Acquisition Corp. Units	20231201	10.84	10.84	10.84	10.84	249	10.84
TGVCW.US	TG Venture Acquisition Corp. Warrants	20231201	0.021	0.021	0.021	0.021	0	0.021
TH.US	Target Hospitality Corp	20231201	10.9	11.32	10.84	11.18	530200	11.18	up	up	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20231201	10.24	10.24	10.24	10.24	0	10.24
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20231201	10.29	10.29	10.29	10.29	0	10.29
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20231201	0.0698	0.0698	0.0698	0.0698	230	0.0698
THFF.US	First Financial Corporation	20231201	38.28	39.82	38.0118	39.78	55998	39.3763	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20231201	0.83	0.98	0.83	0.87	73200	0.87	up	down	incorrect
THRM.US	Gentherm Incorporated	20231201	45.56	46.32	44.78	46.14	203500	46.14	up	down	incorrect
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20231201	3.82	3.89	3.764	3.86	189100	3.86	up	down	incorrect
THRY.US	Thryv Holdings Inc	20231201	17.72	18.69	17.72	18.6	175500	18.6	up	down	incorrect
THTX.US	Theratechnologies Inc	20231201	1.56	1.67	1.55	1.63	25500	1.63	up	down	incorrect
THWWW.US	Target Hospitality Corp	20231201	1.11	1.23	1.1	1.21	24900	1.21	up	down	incorrect
TIGO.US	Millicom International Cellular S.A	20231201	16.81	17.23	16.79	17.22	61700	17.22	up	down	incorrect
TIGR.US	UP Fintech Holding Limited	20231201	4.34	4.491	4.26	4.48	854700	4.48	up	down	incorrect
TIL.US	Instil Bio Inc	20231201	0.3444	0.3499	0.3348	0.3435	5995	6.87	down	up	incorrect
TILE.US	Interface Inc	20231201	10.08	10.66	10.07	10.61	261600	10.61	up	down	incorrect
TIPLX.US	Total Income + Real Estate Fund Class L	20231201	30.09	30.09	30.09	30.09	0	29.6951
TIPPX.US	Total Income + Real Estate Fund CL C	20231201	28.48	28.48	28.48	28.48	0	28.1062
TIPRX.US	Totl In Rl Est A	20231201	30.58	30.58	30.58	30.58	0	30.1786
TIPT.US	Tiptree Inc	20231201	18.6	19	18.54	18.84	60500	18.84	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20231201	31.4	31.4	31.4	31.4	0	30.9879
TIRX.US	Tian Ruixiang Holdings Ltd	20231201	0.75	0.75	0.697	0.75	3800	0.75
TITN.US	Titan Machinery Inc	20231201	23.05	24.73	23.02	24.63	382900	24.63	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20231201	2.17	2.21	1.93	2.02	222300	2.02	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20231201	2.12	2.44	2.01	2.3	36400	2.3	up	up	correct
TLF.US	Tandy Leather Factory Inc	20231201	4.15	4.16	4.09	4.09	9300	4.09	down	down	correct
TLIS.US	Talis Biomedical Corporation	20231201	7.65	7.96	7.435	7.85	16040	7.85	up	up	correct
TLRY.US	Tilray Inc	20231201	1.79	1.91	1.77	1.9	14390500	1.9	up	down	incorrect
TLS.US	Telos Corporation	20231201	4.11	4.25	4.03	4.25	373100	4.25	up	down	incorrect
TLSA.US	Tiziana Life Sciences PLC	20231201	0.56	0.6	0.55	0.6	48700	0.6	up	down	incorrect
TMC.US	TMC the metals company Inc	20231201	1.14	1.2	1.14	1.18	734500	1.18	up	down	incorrect
TMCI.US	Treace Medical Concepts Inc	20231201	9	9.38	8.78	9.31	753400	9.31	up	down	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20231201	0.185	0.189	0.148	0.148	31400	0.148	down	up	incorrect
TMDX.US	TransMedics Group Inc	20231201	74.35	75.41	73.06	74.66	493800	74.66	up	down	incorrect
TMUS.US	T	20231201	150.29	152.84	150.29	152.25	4390900	152.25	up	down	incorrect
TNDM.US	Tandem Diabetes Care Inc	20231201	19.93	21.215	18.45	21.19	1415800	21.19	up	down	incorrect
TNGX.US	Bctg Acquisition Corp	20231201	7.49	7.87	7.44	7.76	452900	7.76	up	down	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20231201	0.53	0.53	0.51	0.53	254100	0.53
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20231201	1.91	1.98	1.85	1.97	234100	1.97	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20231201	1.75	1.76	1.47	1.53	440400	1.53	down	down	correct
TOIIW.US	The Oncology Institute Inc	20231201	0.125	0.125	0.125	0.125	0	0.125
TOMZ.US	TOMI Environmental Solutions Inc	20231201	1.08	1.08	0.96	1.04	8600	1.04	down	down	correct
TOPS.US	Top Ships Inc	20231201	12.05	13.29	12.05	12.64	88100	12.64	up	up	correct
TOUR.US	Tuniu Corporation	20231201	0.9	0.912	0.88	0.9	108800	0.9
TOWN.US	TowneBank	20231201	26.1	27.73	26.1	27.66	206616	27.4359	up	up	correct
TPIC.US	TPI Composites Inc	20231201	2.1	2.61	2.01	2.57	1843100	2.57	up	up	correct
TPST.US	Tempest Therapeutics Inc	20231201	3.5	3.63	3.33	3.43	932200	3.43	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20231201	13.07	13.88	12.745	13.4	70500	13.4	up	up	correct
TREE.US	LendingTree Inc	20231201	17.76	19.81	17.21	19.78	314500	19.78	up	up	correct
TRIB.US	Trinity Biotech plc	20231201	0.51	0.54	0.43	0.51	72500	0.51
TRIN.US	Trinity Capital Inc	20231201	14.75	14.86	14.68	14.79	197540	14.3044	up	up	correct
TRIP.US	TripAdvisor Inc	20231201	17.78	18.13	17.4	18.1	2207700	18.1	up	up	correct
TRIS.US	UN	20231201	10.83	10.83	10.83	10.83	225	10.83
TRKAW.US	Troika Media Group Inc	20231201	0.018	0.019	0.0165	0.0189	28492	0.0189	up	up	correct
TRMB.US	Trimble Inc	20231201	46.28	47.5	46.14	47.36	1642900	47.36	up	up	correct
TRMD.US	TORM plc	20231201	28.25	28.91	28.25	28.41	587300	28.41	up	up	correct
TRMK.US	Trustmark Corporation	20231201	22.75	24.3	22.73	24.18	318000	24.18	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20231201	3.67	3.72	3.57	3.66	60000	3.66	down	down	correct
TRNS.US	Transcat Inc	20231201	97.42	99.84	96.3	98.5	39600	98.5	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20231201	11.2	11.2	11.2	11.2	72	11.2
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20231201	12.15	12.15	12.15	12.15	0	12.15
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20231201	0.0299	0.0299	0.0299	0.0299	100	0.0299
TROO.US	TROOPS Inc	20231201	2.72	2.82	2.61	2.82	14400	2.82	up	up	correct
TROW.US	T. Rowe Price Group Inc	20231201	99.77	102.56	99.66	102.45	1445337	101.239	up	up	correct
TRS.US	TriMas Corporation	20231201	25.49	26.37	25.4	26	180600	26	up	up	correct
TRST.US	TrustCo Bank Corp NY	20231201	26.81	28.42	26.47	28.32	70800	28.32	up	up	correct
TRTN.US	PE	20231201	19.953	19.953	19.953	19.953	502	19.5815
TRUE.US	TrueCar Inc	20231201	2.78	2.83	2.7	2.81	141300	2.81	up	up	correct
TRUP.US	Trupanion Inc	20231201	25.31	29.39	25.31	29.36	924200	29.36	up	up	correct
TRVG.US	trivago N.V	20231201	2.37	2.48	2.32	2.35	214200	2.35	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20231201	1.11	1.15	1.1	1.11	404400	1.11
TRVN.US	Trevena Inc	20231201	0.59	0.63	0.541	0.585	319900	0.585	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20231201	10.85	11.5	10.85	11.49	32600	11.49	up	up	correct
TSBK.US	Timberland Bancorp Inc	20231201	29.25	29.95	29.25	29.95	34300	29.95	up	up	correct
TSCO.US	Tractor Supply Company	20231201	203.4	210.24	203.03	210.07	1341600	210.07	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20231201	27.3	27.67	27.11	27.64	616700	27.64	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20231201	1.75	1.85	1.65	1.84	1640600	1.84	up	up	correct
TSIFX.US	TSIFX	20231201	8.31	8.31	8.31	8.31	0	8.31
TSLA.US	Tesla Inc	20231201	233.14	240.19	231.9	238.83	121331695	238.83	up	up	correct
TSP.US	TuSimple Holdings Inc	20231201	0.85	0.95	0.82	0.94	2136300	0.94	up	up	correct
TSRI.US	TSR Inc	20231201	8.4	8.44	8.4	8.44	1200	8.44	up	up	correct
TSVT.US	2seventy bio Inc	20231201	1.83	1.95	1.675	1.94	775100	1.94	up	up	correct
TTD.US	The Trade Desk Inc	20231201	70.14	71.91	69.2	71.6	5417400	71.6	up	up	correct
TTEC.US	TTEC Holdings Inc	20231201	18.55	19.26	18.32	19.25	239600	19.25	up	up	correct
TTEK.US	Tetra Tech Inc	20231201	157.41	163.94	157.41	162.51	355700	162.51	up	up	correct
TTGT.US	TechTarget Inc	20231201	29.72	30.59	29.37	30.53	117800	30.53	up	up	correct
TTMI.US	TTM Technologies Inc	20231201	14.93	15.13	14.8	14.98	1049700	14.98	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20231201	0.35	0.35	0.33	0.34	16300	0.34	down	down	correct
TTOO.US	T2 Biosystems Inc	20231201	3.51	3.919	3.44	3.9	274500	3.9	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20231201	6.8	6.8	6.38	6.6	108300	6.6	down	down	correct
TTWO.US	Take	20231201	158.69	161.6	157.2	157.84	1733200	157.84	down	down	correct
TURN.US	180 Degree Capital Corp	20231201	3.87	3.89	3.82	3.86	3800	3.86	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20231201	4.41	4.5	4.38	4.475	43800	4.475	up	up	correct
TVTX.US	Travere Therapeutics Inc	20231201	6.22	6.44	5.99	6.42	1042997	6.42	up	up	correct
TW.US	Tradeweb Markets Inc	20231201	96.7	97.18	94.63	94.79	1233600	94.79	down	down	correct
TWIN.US	Twin Disc Incorporated	20231201	13.78	13.78	13.48	13.75	30500	13.75	down	down	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20231201	3.93	4.2	3.821	4.18	761100	4.18	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20231201	10.22	10.22	10.22	10.22	0	10.22
TWLVW.US	Twelve Seas Investment Company II	20231201	0.03	0.0457	0.03	0.032	32079	0.032	up	up	correct
TWOU.US	2U Inc	20231201	0.99	1.02	0.942	1	2381800	1	up	up	correct
TWST.US	Twist Bioscience Corporation	20231201	23.82	25.06	23.25	24.78	1448400	24.78	up	up	correct
TXG.US	10x Genomics Inc	20231201	43.02	45.85	42.835	45.75	754100	45.75	up	up	correct
TXMD.US	TherapeuticsMD Inc	20231201	2.6	2.76	2.6	2.74	18000	2.74	up	up	correct
TXN.US	Texas Instruments Incorporated	20231201	153.11	155.31	151.91	155.21	4095200	155.21	up	up	correct
TXRH.US	Texas Roadhouse Inc	20231201	112.17	114.62	111.58	114.49	745329	113.9396	up	up	correct
TYRA.US	Tyra Biosciences Inc	20231201	11.59	11.87	11.12	11.61	54100	11.61	up	down	incorrect
TZOO.US	Travelzoo	20231201	10.13	10.52	9.71	9.98	189600	9.98	down	up	incorrect
UAL.US	United Airlines Holdings Inc	20231201	39.48	40.37	39.17	40.24	10622500	40.24	up	down	incorrect
UBCP.US	United Bancorp Inc	20231201	11.22	11.249	10.97	11.07	5512	10.9017	down	up	incorrect
UBFO.US	United Security Bancshares	20231201	7.99	8	7.86	7.99	18935	7.99
UBOH.US	United Bancshares Inc	20231201	17.14	17.14	17.14	17.14	2210	17.14
UBSI.US	United Bankshares Inc	20231201	32.85	34.65	32.68	34.53	1299997	34.1621	up	down	incorrect
UBX.US	Unity Biotechnology Inc	20231201	1.95	2.04	1.86	1.92	139500	1.92	down	up	incorrect
UCBI.US	United Community Banks Inc	20231201	24.5	26.25	24.48	26.23	515030	26.0242	up	down	incorrect
UCBIO.US	United Community Banks Inc	20231201	22.58	22.9	22.257	22.5	2400	22.5	down	up	incorrect
UCL.US	uCloudlink Group Inc	20231201	2.3	2.4	2.3	2.4	1140	2.4	up	down	incorrect
UCTT.US	Ultra Clean Holdings Inc	20231201	26.86	27.92	26.5	27.9	315100	27.9	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20231201	14.68	14.975	14.37	14.8	756000	14.8	up	up	correct
UEIC.US	Universal Electronics Inc	20231201	7.79	8.06	7.64	7.77	50300	7.77	down	down	correct
UFCS.US	United Fire Group Inc	20231201	20.96	21.44	20.96	21.23	64600	21.23	up	up	correct
UFPI.US	UFP Industries Inc	20231201	109.03	113.39	108.42	112.94	354100	112.94	up	up	correct
UFPT.US	UFP Technologies Inc	20231201	167.49	170.82	165.11	166.67	84700	166.67	down	down	correct
UG.US	United	20231201	8.2	8.2	8	8.07	5400	8.07	down	down	correct
UGRO.US	urban	20231201	1.14	1.18	1.0854	1.18	96714	1.18	up	up	correct
UHAL.US	AMERCO	20231201	56.3	58.6	56.23	58.44	93500	58.44	up	up	correct
UK.US	Ucommune International Ltd	20231201	3.63	3.9999	3.06	3.5299	58176	3.5299	down	down	correct
UKOMW.US	Ucommune International Ltd	20231201	0.0073	0.0073	0.0063	0.0063	36273	0.0063	down	down	correct
ULBI.US	Ultralife Corporation	20231201	7.45	7.6	7.4	7.53	82200	7.53	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20231201	3.89	4.185	3.89	4.16	2579700	4.16	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20231201	24.94	25.75	24.94	25.59	18700	25.59	up	up	correct
ULTA.US	Ulta Beauty Inc	20231201	475.2	479.27	465	472.03	3578600	472.03	down	down	correct
UMBF.US	UMB Financial Corporation	20231201	71.04	75.53	71.04	74.65	1571041	74.2682	up	up	correct
UNAM.US	Unico American Corporation	20231201	0.01	0.01	0.01	0.01	0	0.01
UNB.US	Union Bankshares Inc	20231201	28.67	29	28.5	29	2600	29	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20231201	0.507	0.519	0.49	0.49	104400	0.49	down	down	correct
UNIT.US	Uniti Group Inc	20231201	5.53	5.85	5.48	5.84	1814035	5.6877	up	up	correct
UNTY.US	Unity Bancorp Inc	20231201	27.84	28.18	27.6198	28.02	23675	27.897	up	up	correct
UONE.US	Urban One Inc	20231201	4.26	4.46	4.14	4.23	31100	4.23	down	down	correct
UONEK.US	Urban One Inc	20231201	4.06	4.28	4.03	4.2	30600	4.2	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20231201	0.8	0.965	0.8	0.9	29700	0.9	up	up	correct
UPLD.US	Upland Software Inc	20231201	4.78	5.011	4.75	4.95	330130	4.95	up	up	correct
UPST.US	Upstart Holdings Inc	20231201	26.48	32.75	26.05	32.37	17578000	32.37	up	up	correct
UPWK.US	Upwork Inc	20231201	14	14.31	13.51	14.28	2220400	14.28	up	up	correct
URBN.US	Urban Outfitters Inc	20231201	35.78	37.81	35.77	37.77	1609300	37.77	up	up	correct
URGN.US	UroGen Pharma Ltd	20231201	13.25	13.29	12.76	13.03	226900	13.03	down	down	correct
UROY.US	Uranium Royalty Corp	20231201	2.96	3.02	2.855	2.88	954400	2.88	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20231201	16.87	17.89	16.87	17.73	66200	17.73	up	up	correct
USAU.US	U.S. Gold Corp	20231201	3.37	3.7	3.34	3.7	155500	3.7	up	up	correct
USCB.US	US Century Bank	20231201	11.67	12.09	11.67	11.96	10000	11.96	up	up	correct
USCTU.US	TKB Critical Technologies 1 Unit	20231201	10.94	10.94	10.94	10.94	0	10.94
USEG.US	U.S. Energy Corp	20231201	1.17	1.17	1.13	1.15	49800	1.15	down	down	correct
USIO.US	Usio Inc	20231201	1.65	1.72	1.63	1.72	19700	1.72	up	up	correct
USLM.US	United States Lime & Minerals Inc	20231201	212.08	218.4	212.08	218.01	13700	218.01	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20231201	25.26	25.26	25.26	25.26	0	25.26
USQSX.US	USQ Core Real Estate Fund	20231201	25.32	25.32	25.32	25.32	0	25.32
UTHR.US	United Therapeutics Corporation	20231201	240.82	242.33	237.91	240.73	307200	240.73	down	down	correct
UTMD.US	Utah Medical Products Inc	20231201	84.6761	86.072	84.35	84.96	11106	84.6604	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20231201	1.82	2.25	1.81	2.06	48400	2.06	up	up	correct
UTSI.US	UTStarcom Holdings Corp	20231201	3.45	3.57	3.44	3.52	6100	3.52	up	up	correct
UVSP.US	Univest Financial Corporation	20231201	18.78	19.88	18.7	19.67	146600	19.67	up	up	correct
UXIN.US	Uxin Limited	20231201	1.1	1.111	0.98	1.01	233500	1.01	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20231201	35.25	37	35.21	36.91	15314	36.5875	up	up	correct
VALN.US	Valneva SE	20231201	11.46	11.504	11.01	11.504	1800	11.504	up	up	correct
VALU.US	Value Line Inc	20231201	43.35	46.73	43.35	44.4	2000	44.4	up	up	correct
VAQC.US	Vector Acquisition Corporation II	20231201	10.58	10.58	10.58	10.58	0	10.58
VAXX.US	Vaxxinity Inc. Class A Common Stock	20231201	0.89	0.89	0.82	0.871	542400	0.871	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20231201	39.7	39.7	39.7	39.7	32	39.7
VBIV.US	VBI Vaccines Inc	20231201	0.62	0.63	0.6	0.61	45900	0.61	down	down	correct
VBNK.US	VersaBank Common Shares	20231201	8	8	7.74	7.92	77726	7.92	down	down	correct
VBTX.US	Veritex Holdings Inc	20231201	19.12	20.71	19.05	20.67	488900	20.67	up	up	correct
VC.US	Visteon Corporation	20231201	118.87	123.17	117.62	123.1	315900	123.1	up	up	correct
VCEL.US	Vericel Corporation	20231201	35.6	35.96	35.03	35.62	239900	35.62	up	up	correct
VCMIX.US	Versus Capital Multi	20231201	26.16	26.16	26.16	26.16	0	26.16
VCNX.US	Vaccinex Inc	20231201	0.73	0.73	0.58	0.62	532100	0.62	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20231201	27.57	27.57	27.57	27.57	0	27.57
VCTR.US	Victory Capital Holdings Inc	20231201	31.94	32.6	31.71	32.53	544896	32.2128	up	up	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20231201	9	10.15	9	9.41	2399	9.41	up	up	correct
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20231201	10.13	10.85	9.6	9.96	5644	9.96	down	down	correct
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20231201	0.0351	0.06	0.0316	0.06	82723	0.06	up	up	correct
VCYT.US	Veracyte Inc	20231201	25.47	26.56	25	26.54	577400	26.54	up	up	correct
VECO.US	Veeco Instruments Inc	20231201	28.34	28.74	28.06	28.67	328400	28.67	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20231201	1.23	1.27	1.22	1.26	12500	1.26	up	up	correct
VEON.US	VEON Ltd	20231201	19.98	20.25	19.9	20.1	57400	20.1	up	up	correct
VERA.US	Vera Therapeutics Inc	20231201	13.43	13.98	13.07	13.84	325500	13.84	up	up	correct
VERB.US	Verb Technology Company Inc	20231201	0.19	0.208	0.19	0.198	995500	0.198	up	up	correct
VERBW.US	Verb Technology Company Inc	20231201	0.004	0.004	0.0039	0.004	397	0.004
VERI.US	Veritone Inc	20231201	2.06	2.45	2.05	2.37	493900	2.37	up	up	correct
VERO.US	Venus Concept Inc	20231201	1.45	1.5	1.45	1.45	1900	1.45
VERU.US	Veru Inc	20231201	0.92	1.01	0.92	1.01	560500	1.01	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20231201	11.22	11.8	10.76	11.79	1405600	11.79	up	up	correct
VERX.US	Vertex Inc	20231201	28.04	28.08	27.53	27.82	504900	27.82	down	down	correct
VERY.US	Vericity Inc	20231201	11.05	11.05	11.02	11.03	1700	11.03	down	down	correct
VEV.US	Vicinity Motor Corp. Common Stock	20231201	0.8	0.88	0.796	0.83	13900	0.83	up	up	correct
VFF.US	Village Farms International Inc	20231201	0.773	0.83	0.77	0.826	380900	0.826	up	up	correct
VFLEX.US	VFLEX	20231201	26.62	26.62	26.62	26.62	0	26.1777
VIA.US	Via Renewables Inc	20231201	9.14	9.65	9.01	9.65	41200	9.65	up	up	correct
VIASP.US	Via Renewables Inc	20231201	19.385	20.206	19.385	20.18	8400	19.4653	up	up	correct
VIAV.US	Viavi Solutions Inc	20231201	8.08	8.39	8.06	8.38	1943900	8.38	up	up	correct
VICR.US	Vicor Corporation	20231201	36.45	38.56	36.22	38.48	279500	38.48	up	down	incorrect
VIEW.US	View Inc	20231201	0.7	2.93	0.66	1.03	19811300	1.03	up	down	incorrect
VIEWW.US	View Inc	20231201	0.0066	0.0108	0.0053	0.0053	1322104	0.0053	down	up	incorrect
VIIAU.US	7GC & Co. Holdings Inc	20231201	10.35	11.11	10.35	11	1000	11	up	down	incorrect
VIIAW.US	7GC & Co. Holdings Inc	20231201	0.044	0.0445	0.044	0.044	37716	0.044
VINC.US	Vincerx Pharma Inc	20231201	0.738	0.74	0.67	0.7	115900	0.7	down	up	incorrect
VINO.US	Gaucho Group Holdings Inc	20231201	0.563	0.608	0.56	0.6	770500	0.6	up	down	incorrect
VINP.US	Vinci Partners Investments Ltd	20231201	10.25	10.53	10.03	10.53	50400	10.53	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20231201	0.92	0.95	0.92	0.92	100600	0.92
VIR.US	Vir Biotechnology Inc	20231201	9.41	9.71	9.12	9.69	1028300	9.69	up	down	incorrect
VIRC.US	Virco Mfg. Corporation	20231201	6.68	7.26	6.68	6.945	79372	6.9325	up	down	incorrect
VIRI.US	Virios Therapeutics Inc	20231201	0.542	0.599	0.542	0.567	384300	0.567	up	down	incorrect
VIRT.US	Virtu Financial Inc	20231201	17.95	18.26	17.89	18.26	1213200	18.26	up	down	incorrect
VIRX.US	Viracta Therapeutics Inc	20231201	0.49	0.54	0.44	0.49	184900	0.49
VISL.US	Vislink Technologies Inc	20231201	3.76	4	3.76	4	9400	4	up	down	incorrect
VITL.US	Vital Farms Inc	20231201	13.28	13.98	13.16	13.9	349100	13.9	up	down	incorrect
VIVE.US	Viveve Medical Inc	20231201	0.002	0.002	0.002	0.002	700	0.002
VJET.US	voxeljet AG	20231201	1.42	1.5	1.42	1.48	19700	1.48	up	up	correct
VKTX.US	Viking Therapeutics Inc	20231201	12.4	13.1	11.82	13.01	2946000	13.01	up	up	correct
VLCN.US	Volcon Inc. Common stock	20231201	0.15	0.178	0.144	0.148	15180100	0.148	down	down	correct
VLGEA.US	Village Super Market Inc	20231201	25.27	26.03	25.27	25.93	42750	25.93	up	up	correct
VLN.US	WT	20231201	0.0426	0.0629	0.0426	0.0575	2438	0.0575	up	up	correct
VLY.US	Valley National Bancorp	20231201	9.05	9.63	8.99	9.61	4825800	9.5022	up	up	correct
VLYPO.US	Valley National Bancorp	20231201	22.49	22.93	22.49	22.93	14567	22.3789	up	up	correct
VLYPP.US	Valley National Bancorp	20231201	19.21	19.66	19.2	19.66	7625	19.28	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20231201	1.37	1.4	1.01	1.3	203700	1.3	down	down	correct
VMD.US	Viemed Healthcare Inc	20231201	7.7	7.73	7.54	7.66	108000	7.66	down	down	correct
VMEO.US	Vimeo Inc	20231201	3.5	3.725	3.48	3.7	1158200	3.7	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20231201	3.74	3.95	3.65	3.9	894100	3.9	up	up	correct
VNET.US	21Vianet Group Inc	20231201	2.8	2.81	2.66	2.69	1976600	2.69	down	down	correct
VNO.US	PO	20231201	13.51	14.06	13.51	13.99	16216	13.699	up	up	correct
VNOM.US	Viper Energy Partners LP	20231201	30.75	31.27	30.51	30.66	494800	30.66	down	down	correct
VOD.US	Vodafone Group Plc	20231201	9.03	9.25	9.03	9.22	8674700	9.22	up	up	correct
VOR.US	Vor Biopharma Inc	20231201	1.86	2	1.85	1.92	163800	1.92	up	up	correct
VOXX.US	VOXX International Corporation	20231201	10.61	11.22	10.44	11.06	20800	11.06	up	up	correct
VQS.US	Viq Solutions Inc	20231201	0.0452	0.0926	0.0452	0.0918	1392	0.0918	up	up	correct
VRA.US	Vera Bradley Inc	20231201	7.5	7.74	7.5	7.7	190100	7.7	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20231201	1.36	1.47	1.34	1.34	49300	1.34	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20231201	3.69	3.84	3.66	3.82	87900	3.82	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20231201	16.7	17.34	16.385	17.22	488857	17.22	up	up	correct
VREX.US	Varex Imaging Corporation	20231201	18.79	19.01	18.695	18.8	407600	18.8	up	up	correct
VRM.US	Vroom Inc	20231201	0.665	0.697	0.64	0.696	2432800	0.696	up	up	correct
VRME.US	VerifyMe Inc	20231201	1.03	1.1	1.03	1.07	31400	1.07	up	up	correct
VRMEW.US	VerifyMe Inc	20231201	0.0201	0.0201	0.011	0.012	26000	0.012	down	down	correct
VRNA.US	Verona Pharma plc	20231201	13.5	13.58	12.85	13.52	486400	13.52	up	up	correct
VRNS.US	Varonis Systems Inc	20231201	41.8	43.38	41.29	43.08	2145900	43.08	up	up	correct
VRNT.US	Verint Systems Inc	20231201	24.67	24.98	24.24	24.96	1214800	24.96	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20231201	0.4	0.4	0.36	0.395	6400	0.395	down	down	correct
VRRM.US	Verra Mobility Corporation	20231201	20.03	20.33	20.03	20.33	1117900	20.33	up	up	correct
VRSK.US	Verisk Analytics Inc	20231201	240.61	243.54	239.77	242.73	702400	242.3962	up	up	correct
VRSN.US	VeriSign Inc	20231201	211.84	219	210.72	217.77	731300	217.77	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20231201	194.22	201.79	194.22	201.23	49500	201.23	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20231201	355.11	356.71	350.23	351.16	1140000	351.16	down	down	correct
VS.US	Versus Systems Inc	20231201	0.18	0.1949	0.1791	0.1811	1638183	2.8976	up	up	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20231201	11.08	11.08	11.08	11.08	2	11.08
VSAT.US	Viasat Inc	20231201	20.38	21.99	20.17	21.95	1209400	21.95	up	up	correct
VSEC.US	VSE Corporation	20231201	60.2	61.57	60.2	61.45	50900	61.45	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20231201	5.81	5.81	5.81	5.81	0	5.81
VSLCX.US	Invesco Senior Loan Fund Class C	20231201	5.83	5.83	5.83	5.83	0	5.83
VSLYX.US	If Inv Snr Fnd Y	20231201	5.81	5.81	5.81	5.81	0	5.81
VSSYW.US	Versus Systems Inc	20231201	0.02	0.02	0.02	0.02	0	0.02
VSTA.US	Vasta Platform Limited	20231201	4.165	4.165	4.165	4.165	251	4.165
VSTM.US	Verastem Inc	20231201	6.8	7.08	6.56	7.01	72700	7.01	up	down	incorrect
VTGN.US	VistaGen Therapeutics Inc	20231201	3.62	3.68	3.47	3.65	224200	3.65	up	down	incorrect
VTNR.US	Vertex Energy Inc	20231201	3.33	3.64	3.31	3.62	2134000	3.62	up	down	incorrect
VTRS.US	Viatris Inc	20231201	9.15	9.4	9.1	9.37	7428100	9.37	up	down	incorrect
VTRU.US	Vitru Limited	20231201	12.5	13.045	12.5	12.76	2360	12.76	up	down	incorrect
VTSI.US	VirTra Inc	20231201	7.46	8.064	7.33	7.82	99100	7.82	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20231201	14.24	14.24	12.12	12.12	40100	12.12	down	up	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20231201	2.16	2.23	2.06	2.2	5074300	2.2	up	down	incorrect
VUZI.US	Vuzix Corporation	20231201	2.09	2.2	2.04	2.15	634000	2.15	up	down	incorrect
VVOS.US	Vivos Therapeutics Inc	20231201	20.64	23.37	18.99	19.9	1841200	19.9	down	up	incorrect
VVPR.US	VivoPower International PLC	20231201	1.78	1.815	1.77	1.8	7800	1.8	up	down	incorrect
VWE.US	Vintage Wine Estates Inc	20231201	0.54	0.575	0.52	0.539	195500	0.539	down	up	incorrect
VXRT.US	Vaxart Inc	20231201	0.7281	0.73	0.7	0.7299	460254	0.7299	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20231201	7.28	7.68	7.26	7.61	308300	7.61	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20231201	3.5	3.6	3.341	3.47	35700	3.47	down	down	correct
VYNT.US	Vyant Bio Inc	20231201	0.1775	0.1812	0.1775	0.1775	2506	0.1775
WABC.US	Westamerica Bancorporation	20231201	50.4	53.03	49.95	52.38	204600	52.38	up	up	correct
WAFD.US	Washington Federal Inc	20231201	26.54	28.37	26.2	28.3	416000	28.3	up	up	correct
WAFDP.US	Washington Federal Inc	20231201	14.38	14.6	14.27	14.44	66600	14.1515	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20231201	1.748	1.755	1.73	1.755	2000	1.755	up	up	correct
WAL.US	PA	20231201	16.39	17.6399	16.39	17.34	44357	17.0655	up	down	incorrect
WALD.US	Waldencast Acquisition Corp	20231201	9.75	9.99	9.43	9.71	42400	9.71	down	up	incorrect
WALDW.US	Waldencast Acquisition Corp	20231201	0.56	0.607	0.56	0.607	800	0.607	up	down	incorrect
WASH.US	Washington Trust Bancorp Inc	20231201	26.77	28.96	26.72	28.86	135268	28.3754	up	down	incorrect
WATT.US	Energous Corporation	20231201	1.985	2.035	1.9445	1.97	26985	1.97	down	up	incorrect
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20231201	1.64	1.7	1.615	1.62	8000	1.62	down	up	incorrect
WB.US	Weibo Corporation	20231201	9.95	10.15	9.72	9.92	6021000	9.92	down	up	incorrect
WBA.US	Walgreens Boots Alliance Inc	20231201	19.95	20.82	19.75	20.79	12345400	20.79	up	down	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20231201	31.51	32.69	31.41	32.68	545100	32.68	up	down	incorrect
WDAY.US	Workday Inc	20231201	269.21	273.63	266.28	272.92	2690000	272.92	up	down	incorrect
WDC.US	Western Digital Corporation	20231201	47.85	48.86	47.62	48.39	11465100	48.39	up	down	incorrect
WDFC.US	WD	20231201	241.51	243.35	239.88	240.83	76900	240.83	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20231201	8.74	8.74	8.74	8.74	0	8.74
WEN.US	The Wendy's Company	20231201	18.72	19.59	18.65	19.54	6010300	19.54	up	up	correct
WERN.US	Werner Enterprises Inc	20231201	40.11	40.95	40.01	40.94	515351	40.8065	up	up	correct
WEYS.US	Weyco Group Inc	20231201	29.27	29.7	28.74	29.63	22300	29.63	up	up	correct
WFC.US	PD	20231201	17.36	17.54	17.21	17.5	191884	17.5	up	up	correct
WFCF.US	Where Food Comes From Inc	20231201	12.9	13.51	12.9	13.47	7700	13.47	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20231201	16.66	16.66	16.66	16.66	0	16.4736
WFRD.US	Weatherford International plc Ordinary Shares	20231201	90.44	92.65	90.44	91.26	643900	91.26	up	up	correct
WHF.US	WhiteHorse Finance Inc	20231201	12.15	12.34	12.095	12.34	72641	11.9757	up	up	correct
WHLM.US	Wilhelmina International Inc	20231201	4.66	4.66	4.66	4.66	400	4.66
WHLR.US	Wheeler Real Estate Investment Trust Inc	20231201	0.33	0.368	0.305	0.32	4701200	0.32	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20231201	14.6	14.61	13.9	14	141600	14	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20231201	1.38	1.38	1.37	1.37	2400	1.37	down	down	correct
WILC.US	G. Willi	20231201	9.3	9.3	9.28	9.3	900	9.3
WIMI.US	WiMi Hologram Cloud Inc	20231201	0.67	0.67	0.62	0.67	95200	0.67
WINA.US	Winmark Corporation	20231201	431.72	440.39	431.72	434.99	20200	434.99	up	up	correct
WING.US	Wingstop Inc	20231201	239.42	243.475	239.42	242.69	305300	242.69	up	up	correct
WINT.US	Windtree Therapeutics Inc	20231201	1.11	1.11	1	1.05	152700	1.05	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20231201	11.34	11.34	11.1	11.1	1200	11.1	down	down	correct
WINVU.US	WinVest Acquisition Corp Unit	20231201	10.99	10.99	10.99	10.99	0	10.99
WIRE.US	Encore Wire Corporation	20231201	184	189.64	183.2	188.39	189200	188.39	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20231201	0.13	0.15	0.13	0.14	1218200	0.14	up	up	correct
WISH.US	ContextLogic Inc	20231201	5.02	6	5.01	5.98	1761800	5.98	up	up	correct
WIX.US	Wix.com Ltd	20231201	101.53	105.99	100.179	105.7	731700	105.7	up	up	correct
WKEY.US	WISeKey International Holding AG	20231201	1.72	1.77	1.72	1.72	4200	1.72
WKHS.US	Workhorse Group Inc	20231201	0.377	0.397	0.364	0.392	5045300	0.392	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20231201	9.54	10.04	9.54	9.97	234400	9.97	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20231201	1.58	1.65	1.49	1.57	82100	1.57	down	down	correct
WKSPW.US	Worksport Ltd. Warrant	20231201	0.23	0.23	0.23	0.23	250	0.23
WLDN.US	Willdan Group Inc	20231201	20	20.93	19.97	20.75	17100	20.75	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20231201	45	45.6	44.07	45.41	8700	45.41	up	up	correct
WMG.US	Warner Music Group Corp	20231201	33.02	34.84	32.86	34.59	2620400	34.59	up	up	correct
WMPN.US	William Penn Bancorporation	20231201	12.36	12.48	12.36	12.4	36700	12.4	up	up	correct
WNEB.US	Western New England Bancorp Inc	20231201	7.85	8.07	7.85	8.05	29700	8.05	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20231201	0.0699	0.083	0.0665	0.083	395620	2.905	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20231201	2.92	3.46	2.859	3.46	11075700	3.46	up	up	correct
WORX.US	SCWorx Corp	20231201	1.99	2.28	1.978	2.24	48800	2.24	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20231201	7.12	7.57	7.12	7.55	26600	7.55	up	up	correct
WRAP.US	Wrap Technologies Inc	20231201	2.81	3.03	2.776	2.96	319800	2.96	up	up	correct
WRLD.US	World Acceptance Corporation	20231201	109.45	116.19	109.45	116.19	52700	116.19	up	up	correct
WSBC.US	WesBanco Inc	20231201	26.58	28.3	26.47	28.23	203823	27.8688	up	up	correct
WSBCP.US	WesBanco Inc	20231201	23.4	23.65	23.4	23.5	4600	23.5	up	up	correct
WSBF.US	Waterstone Financial Inc	20231201	12.13	12.44	11.96	12.42	62979	12.42	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20231201	41.72	42.77	41.55	42.58	1676900	42.58	up	up	correct
WSFS.US	WSFS Financial Corporation	20231201	38.27	41.25	37.09	41.07	371900	41.07	up	up	correct
WTBA.US	West Bancorporation Inc	20231201	17.91	18.75	17.86	18.75	20700	18.75	up	up	correct
WTER.US	The Alkaline Water Company Inc	20231201	0.279	0.29	0.275	0.29	132300	0.29	up	up	correct
WTFC.US	Wintrust Financial Corporation	20231201	85.53	89.99	84.96	89.37	396200	89.37	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20231201	22.2	22.57	21.9	22.57	9290	22.1685	up	up	correct
WTFCP.US	Wintrust Financial Corporation	20231201	24.22	24.6299	24.22	24.5	18523	24.0779	up	up	correct
WTW.US	Weight Watchers International Inc	20231201	245.99	247.49	244.425	245.41	620261	244.5486	down	down	correct
WVE.US	Wave Life Sciences Ltd	20231201	5.32	5.69	5.27	5.51	592000	5.51	up	up	correct
WVFC.US	WVS Financial Corp	20231201	12.32	12.35	12.32	12.35	700	12.35	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20231201	5.23	5.23	5.23	5.23	800	5.23
WVVIP.US	Willamette Valley Vineyards Inc	20231201	4.395	4.42	4.395	4.42	2654	4.2071	up	up	correct
WW.US	WW International Inc	20231201	7.16	7.39	6.88	7.3	2743400	7.3	up	up	correct
WWD.US	Woodward Inc	20231201	134.72	137.02	134.32	135.49	380700	135.49	up	up	correct
WYNN.US	Wynn Resorts Limited	20231201	84.15	85.35	84.15	85.15	2046100	85.15	up	up	correct
XAIR.US	Beyond Air Inc	20231201	1.6	1.68	1.54	1.66	226200	1.66	up	down	incorrect
XBIO.US	Xenetic Biosciences Inc	20231201	3.2	3.9	3.2	3.55	27500	3.55	up	down	incorrect
XBIOW.US	Xenetic Biosciences Inc	20231201	1.12	1.12	1.12	1.12	0	1.12
XBIT.US	XBiotech Inc	20231201	3.99	3.99	3.72	3.98	21100	3.98	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20231201	17.53	17.53	17.53	17.53	0	17.53
XCUR.US	Exicure Inc	20231201	0.478	0.478	0.46	0.47	5700	0.47	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20231201	13.14	13.14	13.14	13.14	0	13.14
XEL.US	Xcel Energy Inc	20231201	60.94	61.485	60.52	61.43	2918601	60.9168	up	down	incorrect
XELA.US	Exela Technologies Inc	20231201	3.3	3.71	3.3	3.62	167920	3.62	up	down	incorrect
XELB.US	Xcel Brands Inc	20231201	1.015	1.09	0.9951	1.09	11900	1.09	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20231201	35.82	37.6	35.77	36.8	654100	36.8	up	down	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20231201	1.84	1.91	1.78	1.89	1212700	1.89	up	down	incorrect
XFINU.US	ExcelFin Acquisition Corp Unit	20231201	10.71	10.71	10.71	10.71	0	10.71
XFOR.US	X4 Pharmaceuticals Inc	20231201	0.76	0.78	0.701	0.74	9708100	0.74	down	down	correct
XGN.US	Exagen Inc	20231201	1.95	2.35	1.84	1.93	242800	1.93	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20231201	8.44	8.44	8.44	8.44	0	8.44
XLO.US	Xilio Therapeutics Inc. Common Stock	20231201	0.97	1.09	0.9	1.04	24900	1.04	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20231201	24.65	25.68	24.17	25.63	595000	25.63	up	up	correct
XNCR.US	Xencor Inc	20231201	18.32	18.82	17.82	18.8	622700	18.8	up	up	correct
XNET.US	Xunlei Limited	20231201	1.52	1.55	1.51	1.55	29300	1.55	up	up	correct
XOMA.US	XOMA Corporation	20231201	15.1	15.965	14.91	15.38	24682	15.38	up	up	correct
XOMAO.US	XOMA Corporation	20231201	23	23	22.65	22.727	9200	22.727	down	down	correct
XOMAP.US	XOMA Corporation	20231201	22.97	23.1	22.9	22.9	2900	22.9	down	down	correct
XONE.US	The ExOne Company	20231201	49.65	49.7	49.6415	49.7	57532	49.4676	up	up	correct
XOS.US	Xos Inc	20231201	0.26	0.2957	0.26	0.293	15677	8.79	up	up	correct
XOSWW.US	Xos Equity Warrants	20231201	0.0272	0.035	0.0265	0.0265	62378	0.0265	down	down	correct
XP.US	XP Inc	20231201	23.3	24.155	23.11	23.92	4497800	23.1712	up	up	correct
XPEL.US	XPEL Inc	20231201	45.49	46.92	45.385	46.91	137900	46.91	up	up	correct
XPER.US	Xperi Holding Corporation	20231201	9.9	10.24	9.7	10.11	686400	10.11	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20231201	5.81	5.81	5.81	5.81	0	5.81
XRAY.US	DENTSPLY SIRONA Inc	20231201	31.7	32.74	31.45	32.55	4500481	32.4221	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20231201	2.37	2.49	2.21	2.331	21000	2.331	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20231201	13.94	14.22	13.59	14.17	1770900	13.983	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20231201	9.64	9.64	9.64	9.64	0	9.64
XSICX.US	Voya Senior Income Fund Class	20231201	9.61	9.61	9.61	9.61	0	9.61
XSIIX.US	ING Senior Incm Fd	20231201	9.59	9.59	9.59	9.59	0	9.59
XSIWX.US	ING Senior Incm Fd	20231201	9.65	9.65	9.65	9.65	0	9.65
XSLCX.US	Invesco Senior Loan Fund Class	20231201	5.81	5.81	5.81	5.81	0	5.81
XTLB.US	XTL Biopharmaceuticals Ltd	20231201	1.12	1.13	1.05	1.1	8900	1.1	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20231201	0.256	0.266	0.22	0.265	1609600	0.265	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20231201	0.55	0.59	0.54	0.55	4200	0.55
YI.US	111 Inc	20231201	1.94	1.97	1.86	1.89	189200	1.89	down	down	correct
YJ.US	Yunji Inc	20231201	0.75	0.8	0.75	0.8	7900	0.8	up	up	correct
YMAB.US	Y	20231201	6.23	6.5	6	6.16	181600	6.16	down	down	correct
YNDX.US	Yandex N.V	20231201	18.94	18.94	18.94	18.94	1	18.94
YORW.US	The York Water Company	20231201	37.86	38.8	37.72	38.73	53213	38.5236	up	up	correct
YQ.US	17 Education & Technology Group Inc	20231201	0.52	0.57	0.52	0.549	7220	2.745	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20231201	0.28	0.28	0.26	0.28	26700	0.28
YTRA.US	Yatra Online Inc	20231201	1.5	1.52	1.47	1.52	38000	1.52	up	up	correct
YY.US	JOYY Inc	20231201	38.6	38.6	37.01	37.2	404400	37.2	down	down	correct
Z.US	Zillow Group Inc	20231201	40.87	43.618	40.85	43.36	3638300	43.36	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20231201	235.4	241.9	232.78	241.22	419600	241.22	up	up	correct
ZCMD.US	Zhongchao Inc	20231201	0.96	0.96	0.801	0.801	600	0.801	down	down	correct
ZD.US	Ziff Davis Inc.	20231201	63.46	64.99	62.5	64.74	245900	64.74	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20231201	1.05	1.09	1.05	1.08	48000	1.08	up	up	correct
ZEUS.US	Olympic Steel Inc	20231201	56.53	58.83	56.2	57.35	79000	57.35	up	up	correct
ZG.US	Zillow Group Inc	20231201	39.18	41.84	39.18	41.65	766900	41.65	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20231201	14.35	15.14	13.89	15.05	9749200	15.05	up	up	correct
ZION.US	Zions Bancorporation National Association	20231201	35.4	39.01	35.21	38.32	4597400	38.32	up	up	correct
ZIONL.US	ZIONL	20231201	25.15	25.4	25.15	25.31	8900	25.31	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20231201	25.4	25.4	25.09	25.31	23100	25.31	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20231201	19.47	19.9999	19.47	19.8	1120	19.8	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20231201	0.63	0.73	0.57	0.73	7200	0.73	up	up	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20231201	0.04	0.04	0.04	0.04	200	0.04
ZKIN.US	ZK International Group Co. Ltd	20231201	0.9	0.9	0.84	0.883	30600	0.883	down	down	correct
ZLAB.US	Zai Lab Limited	20231201	27.23	28.025	26.57	27.5	509300	27.5	up	up	correct
ZM.US	Zoom Video Communications Inc	20231201	67.76	70.46	67.58	70.29	4490000	70.29	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20231201	11.18	11.4	10.51	11.34	558700	11.34	up	up	correct
ZS.US	Zscaler Inc	20231201	197.89	198.99	194.75	198.03	2474300	198.03	up	up	correct
ZUMZ.US	Zumiez Inc	20231201	20	21.35	19.66	21.14	940900	21.14	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20231201	25	32	11.57	32	114151	32	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20231201	68.1	68.1	68.1	68.1	15002	68.1
ZYXI.US	Zynex Inc	20231201	9.18	9.18	9.01	9.04	202700	9.04	down	down	correct