CollectAI

close-nasdaq_stocks

2024/11/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20241120	6.31	6.31	6.31	6.31	0	6.31
AACG.US	ATA Creativity Global	20241120	1.02	1.02	0.9692	1.02	37740	1.02
AADI.US	Aadi Bioscience Inc	20241120	2.2	2.28	2.2	2.22	62068	2.22	up	up	correct
AAIDX.US	AAIDX	20241120	20.33	20.33	20.33	20.33	0	20.33
AAL.US	American Airlines Group Inc	20241120	14.18	14.49	14	14.46	25407100	14.46	up	up	correct
AAME.US	Atlantic American Corporation	20241120	1.58	1.65	1.54	1.59	5646	1.59	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20241120	29.95	34.09	29.73	34.07	6781268	34.07	up	up	correct
AAON.US	AAON Inc	20241120	131.17	132.8425	128.74	132.05	449382	132.05	up	up	correct
AAPL.US	Apple Inc	20241120	228.06	229.93	225.89	229	35169600	229	up	up	correct
AATC.US	Image Sensing Systems Inc	20241120	7.91	8.03	7.91	8.01	500	8.01	up	up	correct
ABCB.US	Ameris Bancorp	20241120	68.22	68.76	67.48	68.11	404300	68.11	down	down	correct
ABCL.US	AbCellera Biologics Inc	20241120	2.69	2.72	2.62	2.67	1719665	2.67	down	up	incorrect
ABEO.US	Abeona Therapeutics Inc	20241120	5.9	6.01	5.64	5.75	215836	5.75	down	down	correct
ABNB.US	Airbnb Inc	20241120	130.22	135.38	130.22	135.25	5537419	135.25	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20241120	2.42	2.45	2.32	2.37	180517	2.37	down	down	correct
ABR.US	PF	20241120	20.4	20.5	20.34	20.43	20843	20.43	up	up	correct
ABSI.US	Absci Corporation Common Stock	20241120	2.69	2.72	2.55	2.68	1059977	2.68	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20241120	3.53	3.5399	3.42	3.44	626519	3.44	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20241120	0.55	0.57	0.5457	0.5674	27944	0.5674	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20241120	16.25	16.385	16.05	16.27	1087297	16.27	up	up	correct
ACB.US	Aurora Cannabis Inc	20241120	4.2	4.27	4.11	4.24	701566	4.24	up	up	correct
ACCD.US	Accolade Inc	20241120	3.47	3.58	3.39	3.56	1460212	3.56	up	up	correct
ACET.US	Adicet Bio Inc	20241120	1.04	1.06	0.9433	0.9671	1034579	0.9671	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20241120	95.83	96.03	94	95.71	2889900	95.71	down	up	incorrect
ACGLN.US	Arch Capital Group Ltd	20241120	19.94	19.94	19.71	19.77	35300	19.77	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20241120	22.62	22.755	22.49	22.56	13500	22.56	down	up	incorrect
ACHC.US	Acadia Healthcare Company Inc	20241120	36.94	39.89	36.7905	39.1	1959819	39.1	up	up	correct
ACHL.US	Achilles Therapeutics plc	20241120	1.04	1.07	1.02	1.07	83976	1.07	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20241120	4.37	4.38	4.25	4.305	74966	4.305	down	down	correct
ACIU.US	AC Immune SA	20241120	3.27	3.41	3.22	3.24	58636	3.24	down	down	correct
ACIW.US	ACI Worldwide Inc	20241120	54.7	55.13	53.77	54.73	503828	54.73	up	up	correct
ACLS.US	Axcelis Technologies Inc	20241120	69.82	71.28	69.35	71	899621	71	up	up	correct
ACMR.US	ACM Research Inc	20241120	18.24	18.7973	18.21	18.68	586204	18.68	up	up	correct
ACNB.US	ACNB Corporation	20241120	46.665	47.17	46.63	47.17	24590	47.17	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20241120	4.44	4.44	3.67	3.96	5894061	3.96	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20241120	33.82	33.945	33.589	33.86	230300	33.86	up	up	correct
ACTG.US	Acacia Research Corporation	20241120	4.43	4.48	4.4	4.45	282716	4.45	up	down	incorrect
ACVA.US	ACV Auctions Inc	20241120	21.35	21.54	21.05	21.37	980700	21.37	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20241120	1.73	1.73	1.18	1.39	1076104	1.39	down	down	correct
ADAG.US	Adagene Inc	20241120	2.36	2.36	2.09	2.09	21796	2.09	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20241120	0.68	0.705	0.6401	0.6647	4159831	0.6647	down	up	incorrect
ADBE.US	Adobe Inc	20241120	505.41	506.36	494.61	499.5	1874910	499.5	down	down	correct
ADC.US	PA	20241120	18.99	19	18.815	18.82	19062	18.7327	down	down	correct
ADI.US	Analog Devices Inc	20241120	207.25	211.16	207.25	211.01	3072769	211.01	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20241120	1.01	1.02	0.9924	1.02	97233	1.02	up	down	incorrect
ADMA.US	ADMA Biologics Inc	20241120	20.63	21.395	20.47	21.37	2246303	21.37	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20241120	6.26	7.055	6.01	6.91	77500	6.91	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20241120	0.012	0.012	0.0107	0.0108	12562	0.0108	down	down	correct
ADP.US	Automatic Data Processing Inc	20241120	296.48	300.62	295.15	298.59	2159333	298.59	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20241120	4.42	4.565	4.33	4.42	1819502	4.42
ADSK.US	Autodesk Inc	20241120	305.93	308.38	303.15	307.84	1441900	307.84	up	up	correct
ADTN.US	ADTRAN Inc	20241120	7.89	7.93	7.605	7.73	756582	7.73	down	down	correct
ADTX.US	Aditxt Inc	20241120	0.3395	0.35	0.324	0.3389	697333	0.3389	down	down	correct
ADUS.US	Addus HomeCare Corporation	20241120	120.31	121.82	119.57	120.99	131208	120.99	up	up	correct
ADV.US	Advantage Solutions Inc	20241120	3.37	3.4	3.295	3.39	343228	3.39	up	down	incorrect
ADVM.US	Adverum Biotechnologies Inc	20241120	6.26	6.34	6	6.17	221481	6.17	down	up	incorrect
ADVWW.US	Advantage Solutions Inc	20241120	0.0269	0.0269	0.0269	0.0269	3	0.0269
ADXN.US	Addex Therapeutics Ltd	20241120	7.82	7.82	7.33	7.38	10965	7.38	down	down	correct
ADXS.US	Advaxis Inc	20241120	0.027	0.027	0.027	0.027	1573	0.027
AEAEU.US	AltEnergy Acquisition Corp. Unit	20241120	10.72	10.72	10.72	10.72	0	10.72
AEHL.US	Antelope Enterprise Holdings Limited	20241120	0.26	0.2726	0.25	0.251	464839	0.251	down	down	correct
AEHR.US	Aehr Test Systems	20241120	11.12	11.3	10.97	11.27	540561	11.27	up	up	correct
AEI.US	Alset EHome International Inc	20241120	1.11	1.16	1.1	1.15	17301	1.15	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20241120	110.96	112.59	108.7875	110.77	232299	110.6738	down	down	correct
AEMD.US	Aethlon Medical Inc	20241120	0.3885	0.3977	0.3801	0.3899	145722	0.3899	up	down	incorrect
AEP.US	American Electric Power Company Inc	20241120	96.25	96.859	95.9	96.8	2527616	96.8	up	up	correct
AEYE.US	AudioEye Inc	20241120	25.79	25.895	24.77	25.005	119208	25.005	down	down	correct
AFBI.US	Affinity Bancshares Inc	20241120	21.45	21.5	21.45	21.5	1222	21.5	up	up	correct
AFCG.US	AFC Gamma Inc	20241120	9.65	9.69	9.5	9.62	119797	9.62	down	up	incorrect
AFIB.US	Acutus Medical Inc	20241120	0.066	0.07	0.051	0.06	205965	0.06	down	down	correct
AFMD.US	Affimed N.V	20241120	3.03	3.03	2.72	2.72	364706	2.72	down	up	incorrect
AFRM.US	Affirm Holdings Inc	20241120	64.095	64.56	61.88	63.19	7736714	63.19	down	down	correct
AFYA.US	Afya Limited	20241120	16.3	16.43	16.2	16.36	67933	16.36	up	up	correct
AGEN.US	Agenus Inc	20241120	2.61	2.8	2.55	2.67	504592	2.67	up	down	incorrect
AGFY.US	Agrify Corporation	20241120	25	38.76	24.99	38.76	924400	38.76	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20241120	54.29	55.3	53.79	54.62	367692	54.62	up	up	correct
AGMH.US	AGM Group Holdings Inc	20241120	1.87	1.87	1.74	1.81	6165	1.81	down	down	correct
AGNC.US	AGNC Investment Corp	20241120	9.65	9.68	9.55	9.65	15264100	9.65
AGNCM.US	AGNC Investment Corp	20241120	25.07	25.18	25.07	25.18	7500	25.18	up	up	correct
AGNCN.US	AGNC Investment Corp	20241120	25.74	25.78	25.71	25.75	15800	25.75	up	up	correct
AGNCO.US	AGNC Investment Corp	20241120	25.376	25.39	25.32	25.38	26500	25.38	up	up	correct
AGNCP.US	AGNC Investment Corp.	20241120	24.959	24.959	24.65	24.72	31900	24.72	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20241120	0.0435	0.0459	0.0403	0.0423	68682883	0.0423	down	down	correct
AGYS.US	Agilysys Inc	20241120	123.45	125.86	121.615	125.78	147833	125.78	up	up	correct
AHCO.US	AdaptHealth Corp	20241120	9.58	9.8	9.55	9.72	683111	9.72	up	down	incorrect
AIHS.US	Senmiao Technology Limited	20241120	1	1.02	0.95	0.985	9348	0.985	down	up	incorrect
AIP.US	Arteris Inc. Common Stock	20241120	8.06	8.15	7.99	8.1	87226	8.1	up	up	correct
AIRG.US	Airgain Inc	20241120	8.98	8.9808	8.37	8.49	33947	8.49	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20241120	6.36	6.52	6.16	6.35	125966	6.35	down	down	correct
AIRT.US	Air T Inc	20241120	18.25	18.33	17.13	17.29	15178	17.29	down	up	incorrect
AIRTP.US	Air T Inc	20241120	17.112	17.112	17.112	17.112	264	17.112
AKAM.US	Akamai Technologies Inc	20241120	87.09	88.19	86.56	87.96	1517066	87.96	up	down	incorrect
AKBA.US	Akebia Therapeutics Inc	20241120	1.8	1.82	1.78	1.79	1148791	1.79	down	down	correct
AKRO.US	Akero Therapeutics Inc	20241120	30.72	31.6	29.875	30.635	539077	30.635	down	down	correct
AKTS.US	Akoustis Technologies Inc	20241120	0.082	0.1035	0.0819	0.0871	48899980	0.0871	up	up	correct
AKTX.US	Akari Therapeutics Plc	20241120	1.68	1.68	1.46	1.47	97901	1.47	down	down	correct
AKYA.US	Akoya Biosciences Inc	20241120	2.16	2.29	2.08	2.16	119919	2.16
ALCO.US	Alico Inc	20241120	25.38	25.38	24.84	25.05	24426	25.05	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20241120	4.89	5.01	4.695	4.76	608087	4.76	down	up	incorrect
ALEC.US	Alector Inc	20241120	3.84	3.84	3.602	3.635	537814	3.635	down	up	incorrect
ALF.US	Alfi Inc	20241120	10.04	10.04	10.03	10.03	8100	10.03	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20241120	19.64	20.17	19.48	20.14	2167579	20.14	up	up	correct
ALGN.US	Align Technology Inc	20241120	221	224.24	219	223.87	529000	223.87	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20241120	18.51	19.85	17.88	18.2	496495	18.2	down	down	correct
ALGT.US	Allegiant Travel Company	20241120	70.02	73	69.71	72.7	346636	72.7	up	up	correct
ALHC.US	Alignment Healthcare Inc	20241120	11.39	12.24	11.37	11.95	3322973	11.95	up	up	correct
ALKS.US	Alkermes plc	20241120	27.42	28.29	27.365	27.91	1696008	27.91	up	up	correct
ALKT.US	Alkami Technology Inc	20241120	37.97	38.25	37.33	37.75	800371	37.75	down	down	correct
ALLK.US	Allakos Inc	20241120	0.9973	1.0399	0.912	0.9392	667382	0.9392	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20241120	2.11	2.14	1.99	2.05	2448417	2.05	down	up	incorrect
ALLT.US	Allot Ltd	20241120	3.89	4.115	3.84	3.85	138330	3.85	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20241120	235.78	249.1	234.43	248.79	1058700	248.79	up	up	correct
ALOT.US	AstroNova Inc	20241120	14.14	14.54	14.14	14.54	6634	14.54	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20241120	0.0102	0.035	0.0102	0.014	8866	0.014	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20241120	59.67	60.32	59.1	60.2	450101	60.2	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20241120	2.82	3.11	2.59	2.76	115020	2.76	down	down	correct
ALRS.US	Alerus Financial Corporation	20241120	21.63	21.71	21.36	21.5	64283	21.5	down	up	incorrect
ALT.US	Altimmune Inc	20241120	7.61	8.4201	7.519	8.05	4753727	8.05	up	up	correct
ALTM.US	Altus Midstream Company	20241120	5.17	5.22	5.17	5.21	8214800	5.21	up	up	correct
ALTO.US	Alto Ingredients Inc	20241120	1.38	1.4	1.34	1.39	928592	1.39	up	up	correct
ALTR.US	Altair Engineering Inc	20241120	104.18	104.87	104.18	104.37	864128	104.37	up	up	correct
ALVR.US	AlloVir Inc	20241120	0.56	0.636	0.56	0.5701	645131	0.5701	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20241120	1.22	1.2496	1.21	1.21	580034	1.21	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20241120	1.39	1.4	1.27	1.31	118432	1.31	down	down	correct
AMAL.US	Amalgamated Financial Corp	20241120	35.18	35.56	34.83	35.55	189105	35.55	up	up	correct
AMAT.US	Applied Materials Inc	20241120	169.31	170.525	167.06	170.49	6197305	170.09	up	up	correct
AMBA.US	Ambarella Inc	20241120	58.66	59.21	57.85	59.07	208680	59.07	up	down	incorrect
AMCX.US	AMC Networks Inc	20241120	8.92	9.75	8.92	9.57	639785	9.57	up	up	correct
AMD.US	Advanced Micro Devices Inc	20241120	138.96	140.77	135.48	137.6	28843070	137.6	down	down	correct
AMED.US	Amedisys Inc	20241120	89.76	90.07	89.5	90	358940	90	up	up	correct
AMGN.US	Amgen Inc	20241120	281.1	288.48	278.56	287.87	4759200	287.87	up	up	correct
AMKR.US	Amkor Technology Inc	20241120	25.26	25.405	25.02	25.36	853146	25.36	up	up	correct
AMPG.US	AmpliTech Group Inc	20241120	0.821	0.84	0.808	0.8249	28991	0.8249	up	up	correct
AMPGW.US	AmpliTech Group Inc	20241120	0.02	0.02	0.02	0.02	0	0.02
AMPH.US	Amphastar Pharmaceuticals Inc	20241120	43.71	44.54	43.09	44.09	607136	44.09	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20241120	10.34	10.55	10.14	10.335	361149	10.335	down	down	correct
AMRK.US	A	20241120	29.96	31	29.69	30.83	302948	30.83	up	up	correct
AMRN.US	Amarin Corporation plc	20241120	0.5	0.5	0.477	0.4944	1577291	0.4944	down	down	correct
AMSC.US	American Superconductor Corporation	20241120	31.56	32.23	30.4042	31.16	701322	31.16	down	down	correct
AMSF.US	AMERISAFE Inc	20241120	57.64	58	57.13	57.84	54253	57.84	up	up	correct
AMST.US	Amesite Inc	20241120	2.35	2.49	2.35	2.356	27361	2.356	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20241120	23.53	24.1	23.3606	23.9	319962	23.9	up	up	correct
AMTX.US	Aemetis Inc	20241120	3.89	4.075	3.76	3.865	675875	3.865	down	up	incorrect
AMWD.US	American Woodmark Corporation	20241120	94.75	95.47	94.11	94.93	150959	94.93	up	up	correct
AMZN.US	Amazon.com Inc	20241120	202.98	203.13	199.45	202.88	32768988	202.88	down	down	correct
ANAB.US	AnaptysBio Inc	20241120	19.82	20.59	19.58	20.31	345742	20.31	up	up	correct
ANDE.US	The Andersons Inc	20241120	47.04	47.59	46.81	47.59	167905	47.59	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20241120	1.609	1.66	1.51	1.52	3718	1.52	down	up	incorrect
ANGI.US	Angi Inc	20241120	1.97	2.045	1.91	1.97	946795	1.97
ANGO.US	AngioDynamics Inc	20241120	6.74	6.875	6.69	6.74	500992	6.74
ANIK.US	Anika Therapeutics Inc	20241120	17.06	17.22	16.82	17.18	168341	17.18	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20241120	55.36	56.24	54.48	55.1	365202	55.1	down	down	correct
ANIX.US	Anixa Biosciences Inc	20241120	3.12	3.1899	3.02	3.045	31156	3.045	down	down	correct
ANNX.US	Annexon Inc	20241120	5.46	5.46	5.045	5.16	1544290	5.16	down	up	incorrect
ANSS.US	ANSYS Inc	20241120	339.12	343.15	337.43	342.24	460000	342.24	up	up	correct
ANTE.US	AirNet Technology Inc	20241120	0.4701	0.5397	0.447	0.4719	98458	0.4719	up	up	correct
ANY.US	Sphere 3D Corp	20241120	1.59	1.6	1.34	1.4	1462825	1.4	down	up	incorrect
APA.US	APA Corporation	20241120	21.95	22.44	21.95	22.13	4697721	22.13	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20241120	31.76	32.0231	29.83	30.39	576035	30.39	down	down	correct
AOUT.US	American Outdoor Brands Inc	20241120	9.16	9.34	9.0056	9.34	76993	9.34	up	up	correct
APDN.US	Applied DNA Sciences Inc	20241120	0.161	0.1675	0.16	0.165	1651944	0.165	up	up	correct
APEI.US	American Public Education Inc	20241120	19.06	19.31	18.6	19.12	119765	19.12	up	up	correct
API.US	Agora Inc	20241120	4.16	4.64	4.16	4.38	814589	4.38	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20241120	28.78	28.98	27.38	27.49	3438382	27.49	down	down	correct
APLT.US	Applied Therapeutics Inc	20241120	8.99	9.86	8.82	9.43	1614677	9.43	up	up	correct
APM.US	Aptorum Group Limited	20241120	0.787	0.79	0.673	0.736	66666	0.736	down	down	correct
APOG.US	Apogee Enterprises Inc	20241120	81.14	81.9	80.455	81.3	103692	81.3	up	up	correct
APP.US	AppLovin Corporation	20241120	327.66	342.507	319.52	325.22	7107526	325.22	down	down	correct
APPF.US	AppFolio Inc	20241120	227.89	230.82	226.77	230.65	109113	230.65	up	up	correct
APPN.US	Appian Corporation	20241120	36.76	37.13	35.62	36.12	437323	36.12	down	up	incorrect
APPS.US	Digital Turbine Inc	20241120	1.25	1.4595	1.22	1.43	6033306	1.43	up	up	correct
APRE.US	Aprea Therapeutics Inc	20241120	3	3.12	2.865	3.01	12028	3.01	up	up	correct
APTO.US	Aptose Biosciences Inc	20241120	0.3188	0.3343	0.2701	0.2731	1211576	0.2731	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20241120	0.264	0.3255	0.2243	0.29	12836770	0.29	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20241120	1.8901	1.92	1.89	1.9093	12491	1.9093	up	up	correct
APYX.US	Apyx Medical Corporation	20241120	1.28	1.4	1.2512	1.4	91238	1.4	up	up	correct
AQB.US	AquaBounty Technologies Inc	20241120	1.02	1.025	0.98	0.98	21000	0.98	down	down	correct
AQMS.US	Aqua Metals Inc	20241120	1.5	1.5	1.355	1.44	78879	1.44	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20241120	4.81	4.88	4.635	4.735	1274283	4.735	down	down	correct
ARAY.US	Accuray Incorporated	20241120	1.84	1.87	1.765	1.83	590163	1.83	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20241120	1.76	1.84	1.76	1.81	57877	1.81	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20241120	0.1751	0.1751	0.1751	0.1751	147	0.1751
ARBK.US	Argo Blockchain plc American Depositary Shares	20241120	1.16	1.2	1.09	1.12	1163889	1.12	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20241120	8.8	8.8	8.03	8.54	14000	8.54	down	down	correct
ARCB.US	ArcBest Corporation	20241120	106.73	108.18	104.77	106.76	236700	106.76	up	down	incorrect
ARCC.US	Ares Capital Corporation	20241120	21.86	21.86	21.67	21.79	3879574	21.79	down	up	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20241120	17.94	17.94	15.94	16.17	448793	16.17	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20241120	0.0001	0.0001	0.0001	0.0001	0	0.0001
ARDX.US	Ardelyx Inc	20241120	4.75	4.96	4.68	4.92	4359323	4.92	up	up	correct
AREC.US	American Resources Corporation	20241120	1.15	1.15	1.02	1.06	221560	1.06	down	down	correct
ARGO.US	PA	20241120	25	25.0993	25	25.01	22620	25.01	up	down	incorrect
ARGX.US	argenx SE	20241120	588.6	592.29	578.61	591.82	382300	591.82	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20241120	9.27	9.855	9.25	9.71	1377247	9.71	up	down	incorrect
ARKO.US	Arko Corp	20241120	6.48	6.68	6.435	6.62	210900	6.62	up	up	correct
ARKR.US	Ark Restaurants Corp	20241120	10.27	10.27	9.785	10.1	10852	10.1	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20241120	27.55	27.75	27.46	27.66	213216	27.66	up	up	correct
AROW.US	Arrow Financial Corporation	20241120	32.45	32.71	32.06	32.39	29193	32.39	down	down	correct
ARQQ.US	Arqit Quantum Inc	20241120	7.56	8.15	7.12	7.34	137119	7.34	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20241120	0.37	0.37	0.37	0.37	24582	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20241120	10.18	10.42	9.93	10.18	1025343	10.18
ARRY.US	Array Technologies Inc	20241120	6.145	6.65	6.09	6.37	5954297	6.37	up	up	correct
ARTL.US	Artelo Biosciences Inc	20241120	1.12	1.18	1.12	1.15	22151	1.15	up	up	correct
ARTNA.US	Artesian Resources Corporation	20241120	34.365	34.52	33.72	34.04	52823	34.04	down	down	correct
ARTW.US	Art's	20241120	1.65	1.6799	1.6001	1.65	17263	1.65
ARVN.US	Arvinas Inc	20241120	21.59	22.71	21.17	22.69	744096	22.69	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20241120	18.56	18.75	18.03	18.71	792148	18.71	up	up	correct
ASLE.US	AerSale Corporation	20241120	6.13	6.22	6.06	6.19	456544	6.19	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20241120	21.42	21.42	21.42	21.42	0	21.42
ASMB.US	Assembly Biosciences Inc	20241120	15.34	15.34	14.6	15.02	19216	15.02	down	down	correct
ASML.US	ASML Holding N.V	20241120	656.53	658.48	645.45	658.43	1677800	658.43	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20241120	45.2	46.43	44.79	45.26	2018488	45.26	up	down	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20241120	0.82	0.842	0.7801	0.84	115220	0.84	up	up	correct
ASPU.US	Aspen Group Inc	20241120	0.01	0.01	0.01	0.01	5250	0.01
ASRT.US	Assertio Holdings Inc	20241120	0.98	0.996	0.925	0.95	410583	0.95	down	down	correct
ASRV.US	AmeriServ Financial Inc	20241120	2.76	3.0426	2.739	2.97	6686	2.97	up	up	correct
ASTC.US	Astrotech Corporation	20241120	7.0879	7.3301	7.0879	7.2215	31647	7.2215	up	up	correct
ASTE.US	Astec Industries Inc	20241120	35.92	36.02	35.4	35.99	94759	35.99	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20241120	11.37	11.69	11.235	11.25	1030523	11.25	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20241120	2.21	2.25	2.18	2.185	45942	2.185	down	down	correct
ASTS.US	AST SpaceMobile Inc	20241120	25.55	26.11	23.2233	23.585	9313034	23.585	down	down	correct
ASUR.US	Asure Software Inc	20241120	8.79	9.0093	8.6101	8.97	65394	8.97	up	up	correct
ASYS.US	Amtech Systems Inc	20241120	5.65	5.81	5.6	5.81	24188	5.81	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20241120	1.75	1.788	1.54	1.59	2353110	1.59	down	down	correct
ATCOL.US	Atlas Corp	20241120	24.95	25.09	24.91	24.91	2600	24.91	down	up	incorrect
ATEC.US	Alphatec Holdings Inc	20241120	9.595	10.115	9.54	9.93	2332846	9.93	up	up	correct
ATER.US	Aterian Inc	20241120	2.44	2.48	2.33	2.39	52762	2.39	down	down	correct
ATEX.US	Anterix Inc	20241120	33.29	33.33	32.545	33.08	86451	33.08	down	down	correct
ATHA.US	Athira Pharma Inc	20241120	0.6321	0.66	0.6321	0.6423	257611	0.6423	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20241120	1.1	1.11	1.05	1.05	16670	1.05	down	up	incorrect
ATIF.US	ATIF Holdings Limited	20241120	0.65	0.6528	0.6208	0.6528	6126	0.6528	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20241120	50.93	53.29	50.5	51.47	53571	51.47	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20241120	23.95	24	23.9	23.9	1000	23.9	down	up	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20241120	23.87	23.9	23.2	23.67	8500	23.67	down	down	correct
ATLO.US	Ames National Corporation	20241120	17.61	17.615	17.18	17.44	8199	17.44	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20241120	0.049	0.052	0.049	0.052	5800	0.052	up	down	incorrect
ATNF.US	180 Life Sciences Corp	20241120	2.29	2.44	2.29	2.34	38200	2.34	up	down	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20241120	0.0091	0.0091	0.0075	0.009	14363	0.009	down	down	correct
ATNI.US	ATN International Inc	20241120	19.4	20.4	19.4	20	102350	20	up	up	correct
ATOM.US	Atomera Incorporated	20241120	5.56	5.68	5.17	5.45	300867	5.45	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20241120	1.25	1.26	1.19	1.2	1328345	1.2	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20241120	11	11.15	10.32	10.68	108470	10.68	down	up	incorrect
ATRC.US	AtriCure Inc	20241120	36.21	36.275	35.25	36.03	353672	36.03	down	down	correct
ATRO.US	Astronics Corporation	20241120	16.52	17.35	16.5	17.18	589300	17.18	up	down	incorrect
ATSG.US	Air Transport Services Group Inc	20241120	21.96	22	21.92	21.99	1279286	21.99	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20241120	2.02	2.05	1.95	2.01	19336	2.01	down	down	correct
ATXS.US	Astria Therapeutics Inc	20241120	9.72	9.785	9.2	9.58	265862	9.58	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20241120	41.51	41.86	40.96	41.24	454308	41.24	down	up	incorrect
AUBAP.US	Atlantic Union Bankshares Corporation	20241120	25.4	25.4	25.0817	25.1	28251	25.1	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20241120	22.28	22.95	22.1713	22.8	3602	22.8	up	up	correct
AUDC.US	AudioCodes Ltd	20241120	8.69	8.73	8.58	8.67	61563	8.67	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20241120	6.5	7	6.4599	6.63	25843	6.63	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20241120	8.07	8.26	7.91	8.24	1273500	8.24	up	down	incorrect
AUR.US	Aurora Innovation Inc	20241120	6.17	6.2	5.66	6.01	9172168	6.01	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20241120	8.91	9.07	8.74	8.75	253015	8.75	down	down	correct
AUROW.US	Aurora Innovation Inc	20241120	0.9	0.95	0.87	0.93	14644	0.93	up	up	correct
AUTL.US	Autolus Therapeutics plc	20241120	2.97	3	2.74	2.8	2424252	2.8	down	down	correct
AUUD.US	Auddia Inc	20241120	0.5597	0.57	0.55	0.5597	38172	0.5597
AVAH.US	Aveanna Healthcare Holdings Inc	20241120	5.8	5.82	5.665	5.77	149168	5.77	down	down	correct
AVAV.US	AeroVironment Inc	20241120	204.01	205.05	191.12	198.34	719460	198.34	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20241120	10.71	10.87	10.43	10.75	845511	10.75	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20241120	10.64	10.765	10.46	10.71	1355660	10.71	up	up	correct
AVGO.US	Broadcom Inc	20241120	165.54	165.54	160.86	163.25	17196728	163.25	down	down	correct
AVGR.US	Avinger Inc	20241120	0.78	0.78	0.75	0.7542	16079	0.7542	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20241120	3.12	3.16	3.095	3.16	182020	3.16	up	up	correct
AVNW.US	Aviat Networks Inc	20241120	14.31	14.4855	13.95	14.45	238317	14.45	up	up	correct
AVO.US	Mission Produce Inc	20241120	13.06	13.11	12.96	12.99	141762	12.99	down	down	correct
AVPT.US	Avepoint Inc	20241120	16.65	17.5	16.52	17.5	3511175	17.5	up	down	incorrect
AVPTW.US	AVPTW	20241120	5.71	6.56	5.71	6.55	1406250	6.55	up	down	incorrect
AVT.US	Avnet Inc	20241120	52.2	52.94	51.78	52.92	585524	52.92	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20241120	2.67	2.715	2.63	2.66	387844	2.66	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20241120	11.14	11.14	10.33	10.9	49266	10.9	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20241120	8.28	8.48	8.05	8.475	924261	8.475	up	up	correct
AWH.US	Aspira Women's Health Inc	20241120	0.73	0.748	0.6679	0.73	51264	0.73
AWRE.US	Aware Inc	20241120	1.42	1.52	1.37	1.51	110991	1.51	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20241120	1.76	1.81	1.64	1.7	38185	1.7	down	down	correct
AXGN.US	AxoGen Inc	20241120	12.71	12.98	12.46	12.9	229700	12.9	up	up	correct
AXON.US	Axon Enterprise Inc	20241120	609.18	613.2499	598.95	609.82	572570	609.82	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20241120	94.82	96.92	94.24	94.6	396716	94.6	down	up	incorrect
AXTI.US	AXT Inc	20241120	1.85	1.85	1.79	1.83	164957	1.83	down	up	incorrect
AY.US	Atlantica Sustainable Infrastructure plc	20241120	22.12	22.15	22.12	22.15	4077325	22.15	up	up	correct
AYRO.US	Ayro Inc	20241120	0.73	0.74	0.725	0.739	38832	0.739	up	down	incorrect
AYTU.US	Aytu Biopharma Inc	20241120	1.582	1.582	1.45	1.49	29085	1.49	down	down	correct
AZN.US	AstraZeneca PLC	20241120	63.89	63.9287	62.875	63.2	7048981	63.2	down	down	correct
AZPN.US	Aspen Technology Inc	20241120	246.83	247.85	244.75	245.3	588500	245.3	down	up	incorrect
BAC.US	PQ	20241120	18.58	18.64	18.47	18.59	125588	18.59	up	up	correct
BAND.US	Bandwidth Inc	20241120	17.87	18.32	17.8	17.99	157637	17.99	up	up	correct
BANF.US	BancFirst Corporation	20241120	121.76	122.33	119.835	121.21	64192	121.21	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20241120	25.73	25.73	25.73	25.73	300	25.73
BANR.US	Banner Corporation	20241120	71.9	72.43	71.26	72.24	116522	72.24	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20241120	20.5	20.77	20.39	20.77	17689	20.77	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20241120	1.7399	1.859	1.7399	1.85	5499	1.85	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20241120	20.41	20.56	19.88	20.39	192516	20.39	down	down	correct
BATRA.US	The Liberty Braves Group	20241120	42.01	42.19	41.14	41.24	64800	41.24	down	down	correct
BATRK.US	The Liberty Braves Group	20241120	40.05	40.38	39.225	39.3	348300	39.3	down	up	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20241120	5.65	5.8	5.56	5.745	84246	5.745	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20241120	8.008	8.76	7.79	8.01	5796	8.01	up	up	correct
BBIG.US	Vinco Ventures Inc	20241120	0.0005	0.001	0.0001	0.0005	8580	0.0005
BBIO.US	BridgeBio Pharma Inc	20241120	22.42	23.16	22.05	23.04	1395914	23.04	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20241120	1.29	1.32	1.25	1.26	22177	1.26	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20241120	28.49	28.49	28.49	28.49	0	28.49
BBSI.US	Barrett Business Services Inc	20241120	41.53	42.35	41.31	42.35	107915	42.2698	up	up	correct
BCAB.US	BioAtla Inc	20241120	1.51	1.535	1.43	1.48	639028	1.48	down	down	correct
BCBP.US	BCB Bancorp Inc	20241120	13	13	12.77	12.965	20962	12.965	down	down	correct
BCDA.US	BioCardia Inc	20241120	2.01	2.1798	1.97	1.99	47375	1.99	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20241120	1.25	1.3	1.25	1.26	40501	1.26	up	up	correct
BCML.US	BayCom Corp	20241120	26.96	27.19	26.8	27.14	14563	27.14	up	up	correct
BCOV.US	Brightcove Inc	20241120	2.93	3	2.9201	2.99	332705	2.99	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20241120	9.9	9.9	9.9	9.9	613	9.9
BCPC.US	Balchem Corporation	20241120	176.86	178.19	175	178.03	82172	178.03	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20241120	7.16	7.505	7.0905	7.3	1643106	7.3	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20241120	11.56	11.56	11.56	11.56	0	11.56
BCTX.US	BriaCell Therapeutics Corp	20241120	0.5688	0.6156	0.565	0.6023	627592	0.6023	up	down	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20241120	0.23	0.35	0.2299	0.35	127266	0.35	up	down	incorrect
BCYC.US	Bicycle Therapeutics plc	20241120	20.49	20.9	20.15	20.36	270591	20.36	down	down	correct
BDSX.US	Biodesix Inc	20241120	1.23	1.265	1.11	1.19	1715348	1.19	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20241120	2.55	2.56	2.38	2.43	475197	2.43	down	down	correct
BEAM.US	Beam Therapeutics Inc	20241120	25.25	25.87	24.39	24.49	1212155	24.49	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20241120	2.52	2.6	2.4	2.48	59263	2.48	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20241120	0.6999	0.7	0.6031	0.6756	6241	0.6756	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20241120	109.01	110.21	108.14	108.94	611070	108.94	down	down	correct
BEEM.US	Beam Global	20241120	4.09	4.09	3.82	4.06	147889	4.06	down	up	incorrect
BELFA.US	Bel Fuse Inc	20241120	91.9849	95.14	91.6083	94.2	10113	94.2	up	up	correct
BELFB.US	Bel Fuse Inc	20241120	73.5	75.33	73.31	75.33	69679	75.33	up	up	correct
BFC.US	Bank First Corporation	20241120	102.265	103.14	102.06	102.75	10520	102.75	up	up	correct
BFIN.US	BankFinancial Corporation	20241120	12.5	12.505	12.41	12.5	10589	12.5
BFRI.US	Biofrontera Inc. Common Stock	20241120	0.775	0.79	0.692	0.7799	282830	0.7799	up	down	incorrect
BFRIW.US	Biofrontera Inc. Warrants	20241120	0.0515	0.0515	0.0515	0.0515	4	0.0515
BFST.US	Business First Bancshares Inc	20241120	27.79	27.995	27.26	27.67	69407	27.67	down	down	correct
BGFV.US	Big 5 Sporting Goods Corporation	20241120	1.63	1.65	1.55	1.63	263419	1.63
BGNE.US	BeiGene Ltd	20241120	195	198.48	192	194.26	344281	194.26	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20241120	10.32	10.32	10.32	10.32	0	10.32
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20241120	0.163	0.168	0.1506	0.161	670073	0.161	down	down	correct
BHF.US	Brighthouse Financial Inc	20241120	50.11	50.45	49.28	50	321079	50	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20241120	24.2	24.32	24.06	24.15	30900	24.15	down	up	incorrect
BHFAM.US	Brighthouse Financial Inc	20241120	16.5	16.76	16.383	16.71	82300	16.71	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20241120	18.96	19.25	18.75	19.15	69000	19.15	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20241120	24.03	24.04	23.48	23.65	53000	23.65	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20241120	23.7	23.7	23.26	23.35	45900	23.35	down	down	correct
BIDU.US	Baidu Inc	20241120	86.55	87	85.95	86.75	2700647	86.75	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20241120	6	6.385	5.97	6.37	1001927	6.37	up	up	correct
BIIB.US	Biogen Inc	20241120	155.03	156.18	153.62	156	1630700	156	up	up	correct
BILI.US	Bilibili Inc	20241120	19.09	19.37	18.92	19.19	4780434	19.19	up	up	correct
BIMI.US	BIMI International Medical Inc	20241120	0.0085	0.0085	0.0085	0.0085	757	0.0085
BIOX.US	Bioceres Crop Solutions Corp	20241120	6.51	6.57	6.35	6.46	176770	6.46	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20241120	7.81	8.12	7.675	7.95	45397	7.95	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20241120	2.28	2.33	2.1	2.17	79548477	2.17	down	down	correct
BIVI.US	BioVie Inc	20241120	3.53	3.619	3.324	3.36	1527373	3.36	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20241120	3.2	3.58	3.05	3.44	149200	3.44	up	up	correct
BJRI.US	BJ's Restaurants Inc	20241120	34.02	34.31	33.63	34.13	221812	34.13	up	up	correct
BKNG.US	Booking Holdings Inc	20241120	4966.81	5019.05	4907.03	5016.43	167502	5016.43	up	up	correct
BKR.US	Baker Hughes Company	20241120	43.01	44.37	42.78	44.31	8106100	44.31	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20241120	13.9	13.9	13.85	13.85	2100	13.85	down	down	correct
BKYI.US	BIO	20241120	0.85	0.85	0.77	0.8403	52477	0.8403	down	down	correct
BL.US	BlackLine Inc	20241120	58.05	58.55	56.69	58.53	1087828	58.53	up	up	correct
BLBD.US	Blue Bird Corporation	20241120	37.47	39.5	36.86	39.3	943598	39.3	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20241120	2.75	2.89	2.59	2.68	16243	2.68	down	down	correct
BLDE.US	Blade Air Mobility Inc	20241120	3.3	3.315	3.195	3.21	575457	3.21	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20241120	0.24	0.2597	0.22	0.2425	72207	0.2425	up	down	incorrect
BLDP.US	Ballard Power Systems Inc	20241120	1.33	1.33	1.26	1.28	3486602	1.28	down	down	correct
BLEUU.US	bleuacacia ltd Unit	20241120	10.91	10.91	10.91	10.91	0	10.91
BLFS.US	BioLife Solutions Inc	20241120	22.35	25.11	21.9	25.01	926543	25.01	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20241120	11.14	11.16	10.85	11.06	43110	11.06	down	down	correct
BLIN.US	Bridgeline Digital Inc	20241120	1.13	1.13	1.085	1.0897	10657	1.0897	down	down	correct
BLKB.US	Blackbaud Inc	20241120	83.4	83.405	82.22	83.02	200392	83.02	down	down	correct
BLMN.US	Bloomin' Brands Inc	20241120	12.47	12.65	12.255	12.59	1328759	12.3609	up	up	correct
BLNK.US	Blink Charging Co	20241120	1.55	1.57	1.48	1.535	4480888	1.535	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20241120	0.038	0.038	0.038	0.038	2872	0.038
BLRX.US	BioLineRx Ltd	20241120	0.5302	0.565	0.5206	0.5452	368115	0.5452	up	up	correct
BLUE.US	bluebird bio Inc	20241120	0.3051	0.3159	0.29	0.303	3452289	0.303	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20241120	6.3	6.36	6.1601	6.23	223073	6.23	down	up	incorrect
BMBL.US	Bumble Inc	20241120	7.83	7.97	7.71	7.75	1276753	7.75	down	down	correct
BMEA.US	Biomea Fusion Inc	20241120	6.51	6.55	6.04	6.28	552719	6.28	down	down	correct
BMRA.US	Biomerica Inc	20241120	0.3199	0.33	0.3	0.3243	36415	0.3243	up	up	correct
BMRC.US	Bank of Marin Bancorp	20241120	25.93	25.93	25.19	25.55	44647	25.55	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20241120	61.97	62.7	61.61	62.56	1245558	62.56	up	up	correct
BNGO.US	Bionano Genomics Inc	20241120	0.23	0.23	0.2013	0.2094	3979289	0.2094	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20241120	11.25	11.25	11.25	11.25	0	11.25
BNIXR.US	Bannix Acquisition Corp. Right	20241120	0.0901	0.0901	0.09	0.09	800	0.09	down	down	correct
BNIXW.US	Bannix Acquisition Corp. Warrant	20241120	0.0297	0.0297	0.0186	0.0187	2890	0.0187	down	down	correct
BNR.US	Burning Rock Biotech Limited	20241120	4.5453	4.7826	4.5453	4.64	3680	4.64	up	up	correct
BNTC.US	Benitec Biopharma Inc	20241120	10.1	10.93	9.78	10.66	62201	10.66	up	up	correct
BNTX.US	BioNTech SE	20241120	105.8	105.82	101.02	102.14	1128777	102.14	down	down	correct
CADCX.US	CADCX	20241120	25	25	25	25	0	25
BOKF.US	BOK Financial Corporation	20241120	115	115.5	113.54	114.31	122693	114.31	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20241120	0.5611	0.589	0.5538	0.57	58960	0.57	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20241120	1.38	1.56	1.38	1.4707	68929	1.4707	up	down	incorrect
BOOM.US	DMC Global Inc	20241120	7.36	7.5	7.26	7.27	315641	7.27	down	up	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20241120	3.24	3.335	3.24	3.28	138683	3.28	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20241120	14.11	14.54	14.05	14.54	5959	14.4404	up	up	correct
BOXL.US	Boxlight Corporation	20241120	0.4	0.42	0.39	0.42	41972	0.42	up	down	incorrect
BPMC.US	Blueprint Medicines Corporation	20241120	94.16	95.02	92.66	94.81	566224	94.81	up	up	correct
BPOP.US	Popular Inc	20241120	95.32	96.78	94.855	96.62	535563	96.62	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20241120	25.5	25.5	25.5	25.5	0	25.5
BPRN.US	The Bank of Princeton	20241120	36.28	36.335	35.93	35.93	7124	35.93	down	down	correct
BPTH.US	Bio	20241120	0.79	0.79	0.7488	0.7877	15390	0.7877	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20241120	16.7	16.7	16.47	16.67	13400	16.67	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20241120	14.07	14.19	14.07	14.19	8400	14.19	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20241120	15.695	15.729	15.63	15.66	10400	15.66	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20241120	15.65	15.96	15.65	15.96	17700	15.96	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20241120	3.37	3.37	3.26	3.26	32057	3.26	down	down	correct
BRID.US	Bridgford Foods Corporation	20241120	8.83	9.25	8.83	9.25	8334	9.25	up	up	correct
BRKL.US	Brookline Bancorp Inc	20241120	12.06	12.07	11.875	12.03	370831	12.03	down	up	incorrect
BRKR.US	Bruker Corporation	20241120	50.62	53.71	50.13	53.37	2899990	53.37	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20241120	1.58	1.63	1.5651	1.61	61683	1.61	up	up	correct
BROG.US	Brooge Energy Limited	20241120	1.39	1.415	1.3353	1.34	8320	1.34	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20241120	1.44	1.44	1.38	1.4	9845	1.4	down	down	correct
BRY.US	Berry Corporation	20241120	4.21	4.28	4.1	4.19	1377611	4.19	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20241120	36.38	36.62	35.62	36.02	934946	36.02	down	down	correct
BSBK.US	Bogota Financial Corp	20241120	8.03	8.08	7.86	7.9	13703	7.9	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20241120	14.48	14.7171	14.2446	14.51	13041	14.51	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20241120	0.2152	0.2228	0.2	0.2071	861822	0.2071	down	down	correct
BSGM.US	BioSig Technologies Inc	20241120	1.95	1.99	1.74	1.87	181412	1.87	down	down	correct
BSRR.US	Sierra Bancorp	20241120	30.75	31.3787	30.5	30.6	82264	30.6	down	up	incorrect
BSVN.US	Bank7 Corp	20241120	46.97	47.06	46.555	47	16431	47	up	up	correct
BSY.US	Bentley Systems Incorporated	20241120	46.93	47	46.45	46.69	866573	46.69	down	up	incorrect
BTAI.US	BioXcel Therapeutics Inc	20241120	0.59	0.6011	0.55	0.588	373134	0.588	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20241120	1.57	1.6	1.57	1.57	1550	1.57
BTBT.US	Bit Digital Inc	20241120	4.16	4.2099	3.85	4.05	24885840	4.05	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20241120	4.2	4.49	3.87	3.88	3874895	3.88	down	up	incorrect
BTCY.US	Biotricity Inc. Common Stock	20241120	0.3408	0.3519	0.289	0.3149	102740	0.3149	down	down	correct
BUSE.US	First Busey Corporation	20241120	26.3	26.47	26.09	26.47	153102	26.47	up	down	incorrect
BVS.US	Bioventus Inc	20241120	11.59	11.747	10.9168	11.41	287154	11.41	down	down	correct
BWAY.US	BrainsWay Ltd	20241120	9.94	10.27	9.48	9.83	132423	9.83	down	down	correct
BZUN.US	Baozun Inc	20241120	2.57	2.6	2.51	2.59	318382	2.59	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20241120	14.85	14.85	14.7	14.84	40183	14.84	down	down	correct
BWEN.US	Broadwind Inc	20241120	1.57	1.6	1.54	1.55	98850	1.55	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20241120	31.75	32.1	31.75	31.78	42164	31.78	up	down	incorrect
BWMN.US	Bowman Consulting Group Ltd	20241120	26.15	26.55	25.83	26.49	84601	26.49	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20241120	11.99	12.16	11.67	12	49800	12	up	up	correct
BYFC.US	Broadway Financial Corporation	20241120	7.07	7.0757	6.86	6.86	6229	6.86	down	up	incorrect
BYND.US	Beyond Meat Inc	20241120	4.9	5.23	4.9	5.15	3407866	5.15	up	up	correct
BYRN.US	Byrna Technologies Inc	20241120	21.41	21.42	17.83	19.34	1072502	19.34	down	down	correct
BYSI.US	BeyondSpring Inc	20241120	1.722	1.735	1.665	1.71	15967	1.71	down	down	correct
BZ.US	Kanzhun Ltd ADR	20241120	13.84	13.88	13.42	13.44	2974515	13.44	down	down	correct
CAAS.US	China Automotive Systems Inc	20241120	4.45	4.61	4.31	4.49	30714	4.49	up	up	correct
CABA.US	Cabaletta Bio Inc	20241120	2.56	2.6199	2.18	2.26	2485348	2.26	down	down	correct
CAC.US	Camden National Corporation	20241120	46.26	46.32	45.52	46.31	32458	46.31	up	up	correct
CACC.US	Credit Acceptance Corporation	20241120	446.13	454.02	441.35	447.57	52068	447.57	up	up	correct
CADE.US	PA	20241120	20.94	21.1999	20.5401	20.76	11441	20.76	down	down	correct
CADEX.US	CADEX	20241120	25.17	25.17	25.17	25.17	0	25.17
CADFX.US	CION Ares Diversified Credit Fund W	20241120	25.45	25.45	25.45	25.45	0	25.45
CADL.US	Candel Therapeutics Inc. Common Stock	20241120	4.08	4.1026	3.925	3.98	354054	3.98	down	down	correct
CADSX.US	CADSX	20241120	25.27	25.27	25.27	25.27	0	25.27
CADUX.US	CADUX	20241120	25.43	25.43	25.43	25.43	0	25.43
CADWX.US	CADWX	20241120	25.26	25.26	25.26	25.26	0	25.26
CAKE.US	The Cheesecake Factory Incorporated	20241120	46.31	46.65	45.75	46.63	705373	46.63	up	up	correct
CALA.US	Calithera Biosciences Inc	20241120	0.0072	0.0072	0.0072	0.0072	12	0.0072
CALM.US	Cal	20241120	94.69	96	94.2	94.78	379990	94.78	up	up	correct
CAMP.US	CalAmp Corp	20241120	6.54	6.71	5.15	5.33	65500	5.33	down	down	correct
CAMT.US	Camtek Ltd	20241120	74.64	76.17	73.7233	75.17	283484	75.17	up	up	correct
CAN.US	Canaan Inc	20241120	1.59	1.81	1.47	1.67	25534100	1.67	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20241120	18.39	19.39	18.22	18.92	818956	18.92	up	up	correct
CAR.US	Avis Budget Group Inc	20241120	99.4	101.7	97.32	99.06	569400	99.06	down	down	correct
CARA.US	Cara Therapeutics Inc	20241120	0.3009	0.3152	0.3	0.305	205433	0.305	up	up	correct
CARE.US	Carter Bankshares Inc	20241120	18.72	18.755	18.435	18.69	106537	18.69	down	down	correct
CARG.US	CarGurus Inc	20241120	35.7	35.88	35.13	35.16	644885	35.16	down	down	correct
CARV.US	Carver Bancorp Inc	20241120	1.65	1.6847	1.62	1.63	14001	1.63	down	down	correct
CASH.US	Meta Financial Group Inc	20241120	78.89	79.75	77.97	79.52	152699	79.52	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20241120	5.36	5.52	4.77	5.26	62747	5.26	down	down	correct
CASS.US	Cass Information Systems Inc	20241120	44.27	44.61	43.75	43.9	28367	43.9	down	down	correct
CASY.US	Casey's General Stores Inc	20241120	412.78	415.56	407.65	413.95	161511	413.95	up	up	correct
CATY.US	Cathay General Bancorp	20241120	50.84	51.145	50.4266	50.75	228619	50.75	down	down	correct
CBAN.US	Colony Bankcorp Inc	20241120	16.96	17.06	16.85	16.97	36531	16.97	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20241120	0.8799	0.8799	0.84	0.8518	190083	0.8518	down	down	correct
CBFV.US	CB Financial Services Inc	20241120	29.5	29.71	29.49	29.49	4317	29.49	down	down	correct
CBNK.US	Capital Bancorp Inc	20241120	27.78	27.81	27.405	27.79	42196	27.79	up	up	correct
CBOE.US	Cboe Global Markets Inc	20241120	205.89	209.42	204.99	208.5	735647	208.5	up	up	correct
CBRGU.US	Chain Bridge I Units	20241120	10.91	10.91	10.91	10.91	0	10.91
CBRL.US	Cracker Barrel Old Country Store Inc	20241120	46.89	47.575	44.82	46.37	645216	46.37	down	down	correct
CBSH.US	Commerce Bancshares Inc	20241120	71.55	71.86	70.49	70.97	439400	70.97	down	up	incorrect
CCAP.US	Crescent Capital BDC Inc	20241120	19.09	19.17	18.94	19.07	68736	19.07	down	down	correct
CCB.US	Coastal Financial Corporation	20241120	73.67	74.89	72.775	74.79	82830	74.79	up	up	correct
CCBG.US	Capital City Bank Group Inc	20241120	38.12	38.35	37.3	38.35	23142	38.35	up	up	correct
CCCC.US	C4 Therapeutics Inc	20241120	4.2	4.23	3.84	4.05	1298201	4.05	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20241120	24.17	24.395	24.03	24.33	45300	24.33	up	up	correct
CCEL.US	Cryo	20241120	8.2	8.5	7.5001	7.87	15791	7.87	down	down	correct
CCEP.US	Coca	20241120	75.63	76.28	75.145	75.99	834501	75.99	up	up	correct
CCLFX.US	CCLFX	20241120	10.79	10.79	10.79	10.79	0	10.79
CCNE.US	CNB Financial Corporation	20241120	27.47	27.555	26.9702	27.44	49584	27.44	down	down	correct
CCNEP.US	CNB Financial Corporation	20241120	25.14	25.14	24.95	24.95	6500	24.95	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20241120	80.21	81.4	79.675	81.4	415418	80.4334	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20241120	10.38	10.46	10.02	10.21	395626	10.21	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20241120	23.25	23.79	23.05	23.72	92575	23.72	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20241120	11.65	11.65	11.65	11.65	0	11.65
CDAQU.US	Compass Digital Acquisition Corp. Unit	20241120	10.86	10.86	10.86	10.86	0	10.86
CDLX.US	Cardlytics Inc	20241120	3.53	3.79	3.49	3.67	526571	3.67	up	up	correct
CDMO.US	Avid Bioservices Inc	20241120	12.19	12.235	12.15	12.22	1158458	12.22	up	up	correct
CDNA.US	CareDx Inc	20241120	22.1	22.54	21.57	22.37	574481	22.37	up	up	correct
CDNS.US	Cadence Design Systems Inc	20241120	298.7	305.23	296.06	304.01	1716600	304.01	up	down	incorrect
CDTX.US	Cidara Therapeutics Inc	20241120	15.68	16.6367	15.02	15.12	45617	15.12	down	down	correct
CDXS.US	Codexis Inc	20241120	4.28	4.509	4.12	4.33	808638	4.33	up	up	correct
CDW.US	CDW Corporation	20241120	174.49	176.165	172.95	175.99	1317623	175.3754	up	up	correct
CDXC.US	ChromaDex Corporation	20241120	7.52	7.61	7.26	7.5	578532	7.5	down	down	correct
CDZI.US	Cadiz Inc	20241120	3.27	3.27	3.06	3.15	171867	3.15	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20241120	16.19	16.19	16.095	16.16	4800	16.16	down	up	incorrect
CEDAX.US	CEDAX	20241120	23.58	23.58	23.58	23.58	0	23.58
CEDIX.US	Destra International & Event	20241120	23.61	23.61	23.61	23.61	0	23.61
CEDLX.US	CEDLX	20241120	23.56	23.56	23.56	23.56	0	23.56
CEDTX.US	CEDTX	20241120	23.43	23.43	23.43	23.43	0	23.43
CELC.US	Celcuity Inc	20241120	12.43	13	12.075	12.78	261764	12.78	up	up	correct
CELH.US	Celsius Holdings Inc	20241120	27.3	27.81	26.68	27.71	5996700	27.71	up	up	correct
CELU.US	Celularity Inc	20241120	2.9	3.06	2.77	2.94	121417	2.94	up	down	incorrect
CELUW.US	Celularity Inc	20241120	0.0154	0.0207	0.0154	0.0207	1175	0.0207	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20241120	0.25	0.25	0.25	0.25	350	0.25
CENT.US	Central Garden & Pet Company	20241120	36.51	37.38	35.835	37.37	87773	37.37	up	up	correct
CENTA.US	Central Garden & Pet Company	20241120	31.21	32.1199	31.18	32.04	194789	32.04	up	up	correct
CENX.US	Century Aluminum Company	20241120	22.9	23.54	22.685	23.08	715531	23.08	up	up	correct
CERS.US	Cerus Corporation	20241120	1.66	1.695	1.63	1.66	753068	1.66
CERT.US	Certara Inc	20241120	9.9	9.94	9.55	9.55	661094	9.55	down	down	correct
CETX.US	Cemtrex Inc	20241120	0.179	0.255	0.1771	0.234	1017593	8.19	up	up	correct
CETXP.US	Cemtrex Inc	20241120	0.077	0.077	0.077	0.077	0	0.077
CEVA.US	CEVA Inc	20241120	28.09	28.09	27.37	28.05	105056	28.05	down	down	correct
CFB.US	CrossFirst Bankshares Inc	20241120	16.99	17.23	16.94	17.23	137965	17.23	up	up	correct
CFBK.US	CF Bankshares Inc	20241120	27.44	27.58	26.96	27.09	10119	27.09	down	down	correct
CFFI.US	C&F Financial Corporation	20241120	75	75.05	72.69	74.48	10732	74.48	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20241120	6.7	6.74	6.605	6.66	341839	6.66	down	up	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20241120	28.35	28.75	27.83	28.57	3405612	28.57	up	down	incorrect
CG.US	The Carlyle Group Inc	20241120	51.16	51.465	50.02	51.23	2100638	51.23	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20241120	19.25	19.27	19.16	19.18	27500	19.18	down	down	correct
CGBD.US	TCG BDC Inc	20241120	16.57	16.65	16.42	16.61	151572	16.61	up	down	incorrect
CGC.US	Canopy Growth Corporation	20241120	3.85	3.85	3.75	3.76	2922038	3.76	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20241120	22.23	22.23	22.23	22.23	0	22.23
CGEM.US	Cullinan Oncology Inc	20241120	12.99	13.515	12.5	12.58	854755	12.58	down	up	incorrect
CGEN.US	Compugen Ltd	20241120	1.44	1.49	1.405	1.43	228116	1.43	down	down	correct
CGNT.US	Cognyte Software Ltd	20241120	6.85	7.5	6.85	7.46	272564	7.46	up	up	correct
CGNX.US	Cognex Corporation	20241120	39.03	39.24	38.18	39.05	1162650	39.05	up	up	correct
CGO.US	Calamos Global Total Return Fund	20241120	11.6	11.73	11.6	11.72	18500	11.72	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20241120	0.442	0.4745	0.4341	0.44	861181	0.44	down	up	incorrect
CHCI.US	Comstock Holding Companies Inc	20241120	9.21	9.48	9.11	9.47	12943	9.47	up	up	correct
CHCO.US	City Holding Company	20241120	128.11	128.55	127.04	128.41	25780	128.41	up	up	correct
CHDN.US	Churchill Downs Incorporated	20241120	138.06	140.04	137.19	139.97	245100	139.97	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20241120	41.62	43.97	41.3	43.955	434412	43.955	up	up	correct
CHEK.US	Check	20241120	0.76	0.8	0.76	0.762	9300	0.762	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20241120	11.98	12.13	11.95	12.07	225700	12.07	up	down	incorrect
CHKP.US	Check Point Software Technologies Ltd	20241120	174.65	177.225	173.605	176.83	422017	176.83	up	up	correct
CHMG.US	Chemung Financial Corporation	20241120	50.75	50.75	50.1	50.1	10402	50.1	down	down	correct
CHNR.US	China Natural Resources Inc	20241120	0.6302	0.6633	0.62	0.6633	16741	0.6633	up	up	correct
CHRS.US	Coherus BioSciences Inc	20241120	0.82	1.13	0.8102	1.1	8879288	1.1	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20241120	109.58	109.5999	108.17	109.03	645392	109.03	down	up	incorrect
CHSCL.US	CHS Inc	20241120	26	26.06	25.94	26.06	22000	26.06	up	down	incorrect
CHSCM.US	CHS Inc	20241120	25.2	25.22	25.12	25.13	11900	25.13	down	down	correct
CHSCN.US	CHS Inc	20241120	25.475	25.51	25.42	25.46	8200	25.46	down	down	correct
CHSCO.US	CHS Inc	20241120	26.85	26.91	26.76	26.82	26700	26.82	down	down	correct
CHSCP.US	CHS Inc	20241120	29.05	29.22	28.82	29.1	11900	29.1	up	up	correct
CHTR.US	Charter Communications Inc	20241120	386.16	389.94	383.95	389.12	805600	389.12	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20241120	6.98	7	6.93	6.96	168700	6.96	down	down	correct
CHX.US	ChampionX Corporation	20241120	30.52	30.88	30.36	30.7	1459626	30.7	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20241120	12.17	12.23	12.06	12.21	169100	12.21	up	up	correct
CIFR.US	Cipher Mining Inc	20241120	6.86	7	6.3249	6.51	10560820	6.51	down	down	correct
CIFRW.US	Cipher Mining Inc	20241120	2.3451	2.3451	2.03	2.04	65288	2.04	down	up	incorrect
CIGI.US	Colliers International Group Inc	20241120	143.53	143.53	140.13	142.04	116260	142.04	down	down	correct
CLBT.US	Cellebrite DI	20241120	18.73	19.26	18.72	19	2054204	19	up	up	correct
CINF.US	Cincinnati Financial Corporation	20241120	151.38	151.99	150.19	151.62	403406	151.62	up	up	correct
CIVB.US	Civista Bancshares Inc	20241120	22.18	22.4	21.78	22.36	62962	22.36	up	up	correct
CIZN.US	Citizens Holding Company	20241120	8.9	8.9	8.9	8.9	0	8.9
CJJD.US	China Jo	20241120	1.92	1.98	1.85	1.85	3211	1.85	down	up	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20241120	3.39	3.6	3.33	3.38	560745	3.38	down	down	correct
CLAR.US	Clarus Corporation	20241120	4.23	4.32	4.205	4.28	177681	4.28	up	down	incorrect
CLBK.US	Columbia Financial Inc	20241120	18.02	18.23	17.74	17.95	49711	17.95	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20241120	25	26.78	25	26.4	1123258	26.4	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20241120	0.21	0.22	0.21	0.2122	52980	0.2122	up	up	correct
CLFD.US	Clearfield Inc	20241120	28.02	29.195	27.5	29.18	235682	29.18	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20241120	4.17	4.4093	3.974	4.23	9184	4.23	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20241120	0.925	1	0.925	0.9724	208922	0.9724	up	up	correct
CLLS.US	Cellectis S.A	20241120	1.93	1.93	1.89	1.91	26155	1.91	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20241120	20.66	21.32	20.53	20.81	413925	20.81	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20241120	2.64	2.65	2.55	2.62	1567149	2.62	down	down	correct
CLNN.US	Clene Inc	20241120	4.66	4.7766	3.88	4.09	130311	4.09	down	down	correct
CLNNW.US	Clene Inc	20241120	0.0459	0.0498	0.0362	0.0362	1555	0.0362	down	up	incorrect
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20241120	12.5	12.5	12.5	12.5	0	12.5
CLOEU.US	Clover Leaf Capital Corp. Unit	20241120	11	11	11	11	0	11
CLOV.US	Clover Health Investments Corp	20241120	3.29	3.36	3.23	3.35	4648311	3.35	up	down	incorrect
CLPS.US	CLPS Incorporation	20241120	1.19	1.19	1.13	1.165	23265	1.165	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20241120	10.97	11.047	10.6	10.96	147997	10.96	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20241120	1.61	1.69	1.55	1.56	744167	1.56	down	down	correct
CLRO.US	ClearOne Inc	20241120	0.49	0.51	0.48	0.48	28508	0.48	down	down	correct
CLSD.US	Clearside Biomedical Inc	20241120	1.04	1.07	1.03	1.05	170608	1.05	up	down	incorrect
CLSK.US	CleanSpark Inc	20241120	14.56	14.98	13.32	14	49099900	14	down	up	incorrect
CLST.US	Catalyst Bancorp Inc. Common Stock	20241120	11.475	11.54	11.41	11.47	8969	11.47	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20241120	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20241120	1.44	1.46	1.3834	1.45	3082	1.45	up	up	correct
CMAX.US	CareMax Inc	20241120	0.806	0.828	0.73	0.74	189900	0.74	down	down	correct
CMAXW.US	CareMax Inc	20241120	0.005	0.009	0.005	0.0058	59763	0.0058	up	up	correct
CMBM.US	Cambium Networks Corporation	20241120	1.1	1.1	1.08	1.09	99028	1.09	down	up	incorrect
CMCO.US	Columbus McKinnon Corporation	20241120	35.79	36.02	35.36	36.005	99138	36.005	up	up	correct
CMCSA.US	Comcast Corporation	20241120	42.75	43.02	41.99	42.99	21068590	42.99	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20241120	0.2539	0.2589	0.21	0.2273	1019339	0.2273	down	up	incorrect
CME.US	CME Group Inc	20241120	230.54	230.59	226.2	228	2114027	228	down	down	correct
CMLS.US	Cumulus Media Inc	20241120	0.8	0.84	0.6889	0.731	160613	0.731	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20241120	1.64	1.73	1.6	1.64	103776	1.64
CMPR.US	Cimpress plc	20241120	76.7	80	76.7	78.38	156305	78.38	up	up	correct
CMPS.US	COMPASS Pathways plc	20241120	4.77	4.88	4.59	4.66	504020	4.66	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20241120	1.41	1.455	1.36	1.37	303795	1.37	down	down	correct
CMRX.US	Chimerix Inc	20241120	0.865	0.9	0.865	0.88	145957	0.88	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20241120	2.98	3.28	2.86	3.03	436839	3.03	up	up	correct
CNDT.US	Conduent Incorporated	20241120	3.55	3.6	3.465	3.59	742578	3.59	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20241120	1.58	1.64	1.5357	1.55	20148	1.55	down	down	correct
CNEY.US	CN Energy Group. Inc	20241120	0.33	0.3403	0.31	0.3165	159552	0.3165	down	down	correct
CNFR.US	Conifer Holdings Inc	20241120	1.1417	1.2	1.1417	1.1999	2204	1.1999	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20241120	26.78	27.005	26.33	26.58	123583	26.58	down	up	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20241120	21.65	21.722	21.55	21.65	10000	21.65
CNRLX.US	CNRLX	20241120	15.87	15.87	15.87	15.87	0	15.87
CNROX.US	CNROX	20241120	7.09	7.09	7.09	7.09	0	7.09
CNSL.US	Consolidated Communications Holdings Inc	20241120	4.63	4.63	4.62	4.63	273352	4.63
CNSP.US	CNS Pharmaceuticals Inc	20241120	0.1233	0.1374	0.1101	0.1236	8049320	0.1236	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20241120	16.97	17.35	16.46	16.74	711485	16.74	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20241120	0.922	1.05	0.911	1.05	12744	1.05	up	up	correct
CNTG.US	Centogene N.V	20241120	0.0727	0.0869	0.0722	0.0869	56730	0.0869	up	up	correct
COHU.US	Cohu Inc	20241120	25.2	25.65	25.14	25.53	289854	25.53	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20241120	1.65	1.6699	1.51	1.63	129005	1.63	down	down	correct
CNTY.US	Century Casinos Inc	20241120	4.25	4.33	4.25	4.33	52618	4.33	up	up	correct
CNXC.US	Concentrix Corporation	20241120	37.18	39.842	37.06	39.76	983441	39.76	up	down	incorrect
CNXN.US	PC Connection Inc	20241120	69.56	70.39	69.08	70.38	59300	70.38	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20241120	35.54	36.84	35.09	36.8	952220	36.8	up	up	correct
COCP.US	Cocrystal Pharma Inc	20241120	1.99	2.1499	1.99	2.06	11626	2.06	up	down	incorrect
CODA.US	Coda Octopus Group Inc	20241120	9.11	9.8	8.7602	9.73	251623	9.73	up	up	correct
CODX.US	Co	20241120	1.03	1.0599	1.02	1.04	129685	1.04	up	up	correct
COF.US	PN	20241120	17.4	17.4	17.17	17.3	44899	17.3	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20241120	35.82	35.95	35.5	35.83	13773	35.83	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20241120	9.05	9.3	8.93	9.08	1934643	9.08	up	up	correct
COHR.US	Coherent Inc	20241120	101.89	103.94	100.32	103.38	1594000	103.38	up	up	correct
COIN.US	Coinbase Global Inc	20241120	332.25	341.75	303.8018	320.01	22875208	320.01	down	down	correct
COKE.US	Coca	20241120	1223.13	1238.83	1212.99	1237.96	26900	1237.96	up	up	correct
COLB.US	Columbia Banking System Inc	20241120	30.08	30.3882	29.595	29.98	1090889	29.98	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20241120	29.76	30.03	29.42	30	379121	30	up	up	correct
COLM.US	Columbia Sportswear Company	20241120	81.4	81.4	79.76	80.1	345762	80.1	down	down	correct
COMM.US	CommScope Holding Company Inc	20241120	4.53	4.58	4.24	4.34	3663892	4.34	down	up	incorrect
COMS.US	COMSovereign Holding Corp	20241120	0.001	0.001	0.001	0.001	2323	0.001
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20241120	0.05	0.05	0.05	0.05	0	0.05
COOP.US	Mr. Cooper Group Inc	20241120	97.95	98.35	96.55	97.09	479721	97.09	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20241120	54.31	56.13	54.02	56.09	1014231	56.09	up	down	incorrect
COST.US	Costco Wholesale Corporation	20241120	925.08	928.8	916.5	928.08	1452100	928.08	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20241120	19.5	20.38	19.47	20.38	737	20.38	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20241120	1.14	1.14	1.09	1.09	12342	1.09	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20241120	1.34	1.34	1.18	1.25	145259	1.25	down	down	correct
CPRDX.US	CPRDX	20241120	11.66	11.66	11.66	11.66	0	11.66
CPREX.US	CPREX	20241120	11.67	11.67	11.67	11.67	0	11.67
CPRSX.US	CPRSX	20241120	11.66	11.66	11.66	11.66	0	11.66
CPRT.US	Copart Inc	20241120	56.37	56.75	55.14	55.42	8154900	55.42	down	up	incorrect
CPRTX.US	CPRTX	20241120	11.65	11.65	11.65	11.65	0	11.65
CPRX.US	Catalyst Pharmaceuticals Inc	20241120	21.52	21.63	21.05	21.15	949429	21.15	down	down	correct
CPSH.US	CPS Technologies Corporation	20241120	1.43	1.44	1.4	1.42	19101	1.42	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20241120	10.25	10.67	10.25	10.59	20797	10.59	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20241120	15.63	15.67	15.36	15.36	78300	15.36	down	down	correct
CRAI.US	CRA International Inc	20241120	189.26	192.62	189.035	192.62	24869	192.1341	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20241120	16.35	16.4775	15.65	16.08	257273	16.08	down	down	correct
CRBU.US	Caribou Biosciences Inc	20241120	2	2.08	1.91	1.96	2230105	1.96	down	up	incorrect
CRCT.US	Cricut Inc	20241120	5.24	5.24	5.015	5.1	272740	5.1	down	down	correct
CRDF.US	Cardiff Oncology Inc	20241120	2.65	2.655	2.505	2.53	490834	2.53	down	down	correct
CRDFX.US	CRDFX	20241120	22.23	22.23	22.23	22.23	0	22.23
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20241120	22.23	22.23	22.23	22.23	0	22.23
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20241120	1.62	1.665	1.54	1.56	578937	1.56	down	down	correct
CRDLX.US	CRDLX	20241120	22.22	22.22	22.22	22.22	0	22.22
CRDTX.US	Griffin Inst Access Credit Fund CL A	20241120	22.24	22.24	22.24	22.24	0	22.24
CREDX.US	CREDX	20241120	8.62	8.62	8.62	8.62	0	8.62
CREG.US	China Recycling Energy Corporation	20241120	0.7	0.715	0.685	0.7	11987	0.7
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20241120	0.9	0.92	0.7	0.92	15953	0.92	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20241120	11.5	11.584	11.25	11.48	203678	11.48	down	down	correct
CREX.US	Creative Realities Inc	20241120	3.11	3.4234	3.08	3.28	68525	3.28	up	up	correct
CRIS.US	Curis Inc	20241120	3.81	3.89	3.6	3.7	59394	3.7	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20241120	0.8025	0.8297	0.77	0.7857	7235722	0.7857	down	down	correct
CRMD.US	CorMedix Inc	20241120	11.07	11.41	10.6	10.74	2081780	10.74	down	down	correct
CRMT.US	America's Car	20241120	41.53	42.17	40.8	41.75	141927	41.75	up	down	incorrect
CRNC.US	Cerence Inc	20241120	3.02	3.1196	2.8	2.82	943150	2.82	down	down	correct
CRNT.US	Ceragon Networks Ltd	20241120	3.11	3.24	3.08	3.19	1035880	3.19	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20241120	55.33	56.43	54.64	56.07	493583	56.07	up	up	correct
CRON.US	Cronos Group Inc	20241120	2.01	2.05	1.99	2.01	688010	2.01
CROX.US	Crocs Inc	20241120	97.31	99.63	97.12	98.59	1202344	98.59	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20241120	47.14	47.91	46.61	47.26	1948039	47.26	up	up	correct
CRSR.US	Corsair Gaming Inc	20241120	6.56	6.77	6.54	6.75	317164	6.75	up	up	correct
CRTD.US	Creatd Inc	20241120	0.998	0.998	0.75	0.8875	524	0.8875	down	down	correct
CRTO.US	Criteo S.A	20241120	38.5	38.69	37.87	38.12	453854	38.12	down	down	correct
CRUS.US	Cirrus Logic Inc	20241120	100.11	100.345	98.56	100.215	696213	100.215	up	up	correct
CRVL.US	CorVel Corporation	20241120	356.78	356.99	345.335	355.23	38870	355.23	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20241120	8.34	8.39	8.02	8.24	551941	8.24	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20241120	357.31	357.31	344.4664	350.15	2499882	350.15	down	down	correct
CRWS.US	Crown Crafts Inc	20241120	4.47	4.52	4.44	4.52	8356	4.52	up	down	incorrect
CSBR.US	Champions Oncology Inc	20241120	4.42	4.6401	4.26	4.32	22552	4.32	down	down	correct
CSCO.US	Cisco Systems Inc	20241120	56.84	57.5	56.61	57.5	15344950	57.5	up	down	incorrect
CSGP.US	CoStar Group Inc	20241120	71.52	76.4552	71.51	76.27	4391412	76.27	up	down	incorrect
CSGS.US	CSG Systems International Inc	20241120	54.18	54.51	53.64	54.48	243594	54.48	up	up	correct
CSIQ.US	Canadian Solar Inc	20241120	11.2	11.81	11.12	11.8	1856478	11.8	up	down	incorrect
CSPI.US	CSP Inc	20241120	13.06	13.57	12.82	13.57	27834	13.57	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20241120	17.91	17.91	17.67	17.8	363000	17.8	down	down	correct
CSTE.US	Caesarstone Ltd	20241120	3.85	3.8907	3.8	3.83	35599	3.83	down	down	correct
CSTL.US	Castle Biosciences Inc	20241120	28.8	28.8	27.68	28.45	310481	28.45	down	down	correct
CSWC.US	Capital Southwest Corporation	20241120	22.99	23.03	22.72	22.99	420598	22.99
CSWI.US	CSW Industrials Inc	20241120	417.99	419.48	410.61	412.03	87057	412.03	down	up	incorrect
CSX.US	CSX Corporation	20241120	34.68	34.78	34.41	34.57	7939260	34.57	down	down	correct
CTAS.US	Cintas Corporation	20241120	217.17	218.77	216.21	218.75	1016232	218.75	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20241120	58.22	58.7	56.68	57.68	44712	57.68	down	up	incorrect
CTHR.US	Charles & Colvard Ltd	20241120	1.32	1.365	1.32	1.33	4391	1.33	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20241120	6.09	6.3	5.98	6.13	419152	6.13	up	up	correct
CTLP.US	Cantaloupe Inc	20241120	8.99	8.995	8.85	8.88	183773	8.88	down	up	incorrect
CTMX.US	CytomX Therapeutics Inc	20241120	0.9	0.92	0.8513	0.8701	435595	0.8701	down	up	incorrect
CTRE.US	CareTrust REIT Inc	20241120	31	31	30.58	30.66	842588	30.66	down	down	correct
CTRM.US	Castor Maritime Inc	20241120	3.47	3.5	3.43	3.45	37536	3.45	down	down	correct
CTRN.US	Citi Trends Inc	20241120	17.6	18.05	17.31	17.86	123592	17.86	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20241120	76.17	77.6	76.13	77.57	4883308	77.57	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20241120	0.93	0.97	0.91	0.9159	102239	0.9159	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20241120	0.1999	0.2086	0.16	0.1699	169908	4.2475	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20241120	2.44	2.45	2.43	2.44	8300	2.44
CUE.US	Cue Biopharma Inc	20241120	1.11	1.1697	1.0502	1.09	409350	1.09	down	up	incorrect
CUEN.US	Cuentas Inc	20241120	0.076	0.076	0.076	0.076	100	0.076
CULL.US	Cullman Bancorp Inc. Common Stock	20241120	9.87	9.87	9.87	9.87	500	9.87
CURI.US	CuriosityStream Inc	20241120	1.59	1.67	1.56	1.59	176835	1.59
CUTR.US	Cutera Inc	20241120	0.3027	0.3075	0.2812	0.3023	371346	0.3023	down	up	incorrect
CVAC.US	CureVac N.V	20241120	2.53	2.55	2.37	2.49	855741	2.49	down	down	correct
CVBF.US	CVB Financial Corp	20241120	22.32	22.58	22.18	22.57	615057	22.57	up	up	correct
CVCO.US	Cavco Industries Inc	20241120	467.47	475.71	467.47	475.41	35428	475.41	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20241120	2.4	2.4498	2.37	2.39	265012	2.39	down	up	incorrect
CVGW.US	Calavo Growers Inc	20241120	26.99	27.15	26.61	27.09	76315	27.09	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20241120	57	57	56.04	56.74	26363	56.74	down	down	correct
CVLT.US	Commvault Systems Inc	20241120	168.34	171.85	167	170.96	286518	170.96	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20241120	13.42	13.5796	13.03	13.52	223956	13.52	up	down	incorrect
CVV.US	CVD Equipment Corporation	20241120	3.1	3.17	2.9	3.11	19543	3.11	up	up	correct
CWBC.US	Community West Bancshares	20241120	20.61	20.79	20.61	20.77	105412	20.77	up	up	correct
CWBR.US	CohBar Inc	20241120	0.5	0.5	0.5	0.5	2600	0.5
CWCO.US	Consolidated Water Co. Ltd	20241120	26.15	26.36	25.78	26.35	60963	26.35	up	up	correct
CWST.US	Casella Waste Systems Inc	20241120	109.16	109.52	107.905	109.05	279584	109.05	down	down	correct
CXDO.US	Crexendo Inc	20241120	5.12	5.19	5	5.17	115259	5.17	up	up	correct
CYAN.US	Cyanotech Corporation	20241120	0.351	0.351	0.351	0.351	351	0.351
CYBR.US	CyberArk Software Ltd	20241120	317.99	318.64	311.3525	316.9	382732	316.9	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20241120	0.375	0.3915	0.355	0.3713	290841	0.3713	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20241120	6.94	6.94	6.94	6.94	103	6.94
CYCN.US	Cyclerion Therapeutics Inc	20241120	1.78	2.27	1.78	2.09	139167	2.09	up	up	correct
CYPS.US	Cyclo3pss Corporation	20241120	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20241120	6.9	6.94	6.4789	6.57	567933	6.57	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20241120	0.7	0.71	0.69	0.7088	7917	0.7088	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20241120	0.14	0.14	0.14	0.14	1350	0.14
CYTK.US	Cytokinetics Incorporated	20241120	50.77	50.95	49.65	49.86	1570955	49.86	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20241120	0.4116	0.4451	0.4116	0.4399	36346	0.4399	up	up	correct
CZNC.US	Citizens & Northern Corporation	20241120	20.07	20.07	19.67	19.84	13440	19.84	down	down	correct
CZR.US	Caesars Entertainment Inc	20241120	37.12	37.64	36.83	37.59	2321200	37.59	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20241120	15.27	15.29	14.65	14.97	37741	14.97	down	down	correct
DHCNI.US	DHCNI	20241120	14.51	14.94	14.51	14.59	12100	14.59	up	up	correct
DADA.US	Dada Nexus Limited	20241120	1.39	1.44	1.36	1.4	652000	1.4	up	up	correct
DAKT.US	Daktronics Inc	20241120	15.19	15.31	13.69	14.35	756056	14.35	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20241120	6.22	6.22	5.1	5.35	651730	5.35	down	down	correct
DARE.US	Daré Bioscience Inc	20241120	3.18	3.2	3.18	3.18	20833	3.18
DATS.US	DatChat Inc. Common Stock	20241120	2.11	2.18	1.96	1.99	166500	1.99	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20241120	0.041	0.041	0.041	0.041	0	0.041
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20241120	13.47	13.71	13.32	13.62	577961	13.62	up	up	correct
DBGI.US	Digital Brands Group Inc	20241120	0.1515	0.169	0.119	0.135	326426906	0.135	down	down	correct
DBGIW.US	Digital Brands Group Inc	20241120	15.05	15.05	12.21	12.21	0	12.21	down	up	incorrect
DBVT.US	DBV Technologies S.A	20241120	0.508	0.5212	0.47	0.508	68293	0.508
DBX.US	Dropbox Inc	20241120	26.6	26.925	26.5404	26.89	2116438	26.89	up	up	correct
DCBO.US	Docebo Inc	20241120	47.54	48.06	47.09	48.05	65615	48.05	up	up	correct
DCGO.US	DocGo Inc	20241120	4	4.1	3.92	4.1	375932	4.1	up	down	incorrect
DCOM.US	Dime Community Bancshares Inc	20241120	34.65	34.69	33.9218	34.69	249619	34.69	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20241120	19.3	19.6	19.09	19.09	5500	19.09	down	up	incorrect
DCTH.US	Delcath Systems Inc	20241120	9.9	10.04	9.5	9.63	397967	9.63	down	down	correct
DDOG.US	Datadog Inc	20241120	134.85	136.711	132.84	135.45	6353300	135.45	up	up	correct
DENN.US	Denny's Corporation	20241120	6.2	6.28	6.11	6.27	794387	6.27	up	up	correct
DFH.US	Dream Finders Homes Inc	20241120	27.6	28.33	27.4	27.91	364953	27.91	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20241120	1.95	2.16	1.95	2.03	301734	2.03	up	down	incorrect
DGICA.US	Donegal Group Inc	20241120	15.86	15.9	15.67	15.9	71217	15.9	up	up	correct
DGICB.US	Donegal Group Inc	20241120	14	14	14	14	537	14
DGII.US	Digi International Inc	20241120	31.18	31.74	30.6775	31.55	309487	31.55	up	up	correct
DGLY.US	Digital Ally Inc	20241120	0.57	0.764	0.57	0.73	926723	0.73	up	down	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20241120	4.17	4.195	4.0639	4.1	218818	4.1	down	down	correct
DHC.US	Diversified Healthcare Trust	20241120	2.45	2.49	2.41	2.43	741568	2.43	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20241120	15.12	15.73	15.12	15.39	8500	15.39	up	down	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20241120	168.97	170.61	168.07	169.66	14065	168.1599	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20241120	3.69	3.8	3.67	3.795	165987	3.795	up	down	incorrect
DIOD.US	Diodes Incorporated	20241120	54.15	55.63	53.975	55.59	288851	55.59	up	up	correct
DJCO.US	Daily Journal Corporation	20241120	543.05	561.62	536.52	561.62	8571	561.62	up	up	correct
DKNG.US	DraftKings Inc	20241120	43.656	44.25	42.98	43.8	6420600	43.8	up	up	correct
DLHC.US	DLH Holdings Corp	20241120	8.35	8.36	8.18	8.34	25403	8.34	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20241120	10.8	11.045	10.6	10.64	1445479	10.64	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20241120	1.15	1.28	1.0602	1.14	139721	1.14	down	down	correct
DLTH.US	Duluth Holdings Inc	20241120	3.53	3.66	3.4464	3.65	109879	3.65	up	up	correct
DLTR.US	Dollar Tree Inc	20241120	64.02	64.25	61.7	63.18	6029700	63.18	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20241120	4.05	4.11	3.96	4.02	40778	4.02	down	down	correct
DMLP.US	Dorchester Minerals L.P	20241120	33.1	33.74	33.1	33.4	113268	33.4	up	down	incorrect
DMRC.US	Digimarc Corporation	20241120	32.35	32.75	31.1	31.36	156503	31.36	down	down	correct
DNLI.US	Denali Therapeutics Inc	20241120	24.18	24.83	23.82	24.42	767974	24.42	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20241120	10.77	10.96	10.74	10.89	790333	10.89	up	up	correct
DOCU.US	DocuSign Inc	20241120	80.03	80.65	77.93	78.81	1232378	78.81	down	up	incorrect
DOGZ.US	Dogness (International) Corporation	20241120	48.76	48.76	44.55	45.8	11952	45.8	down	down	correct
DOMO.US	Domo Inc	20241120	8.77	8.84	8.54	8.79	139312	8.79	up	up	correct
DOOO.US	BRP Inc	20241120	48.39	48.39	47.07	47.78	125183	47.78	down	down	correct
DORM.US	Dorman Products Inc	20241120	135.47	135.47	133.74	135.15	131060	135.15	down	down	correct
DOX.US	Amdocs Limited	20241120	82.84	83.78	82.84	83.73	565808	83.73	up	up	correct
DOYU.US	DouYu International Holdings Limited	20241120	9.69	10.25	9.671	9.73	115453	9.73	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20241120	12.01	12.01	12.01	12.01	0	12.01
DPRO.US	Draganfly Inc. Common Shares	20241120	2.48	2.48	2.2	2.31	72323	2.31	down	down	correct
DRIO.US	DarioHealth Corp	20241120	0.78	0.8	0.7757	0.78	13419	0.78
DRMA.US	Dermata Therapeutics Inc. Common Stock	20241120	1.07	1.45	1.07	1.16	548478	1.16	up	up	correct
DRRX.US	DURECT Corporation	20241120	0.97	0.98	0.8722	0.9036	82127	0.9036	down	up	incorrect
DRVN.US	Driven Brands Holdings Inc	20241120	16.32	16.32	15.69	15.71	591593	15.71	down	down	correct
DSGN.US	Design Therapeutics Inc	20241120	5.47	5.51	5.34	5.48	72195	5.48	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20241120	114.18	114.47	112.525	114.13	182348	114.13	down	down	correct
DSP.US	Viant Technology Inc	20241120	18.41	18.5	17.54	18.21	302843	18.21	down	down	correct
DSWL.US	Deswell Industries Inc	20241120	2.61	2.6399	2.5926	2.6151	1617	2.6151	up	up	correct
DTIL.US	Precision BioSciences Inc	20241120	7.31	7.55	7.0842	7.18	69491	7.18	down	down	correct
DTSS.US	Datasea Inc	20241120	2.44	2.5799	2.41	2.52	118696	2.52	up	up	correct
DTST.US	Data Storage Corporation	20241120	4.07	4.21	3.82	3.9	57400	3.9	down	down	correct
DTSTW.US	Data Storage Corporation	20241120	0.48	0.5384	0.47	0.47	9332	0.47	down	down	correct
DUO.US	Fangdd Network Group Ltd	20241120	0.604	0.6366	0.5981	0.6099	1005456	0.6099	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20241120	323	331.8399	322.34	331.14	545359	331.14	up	up	correct
DUOT.US	Duos Technologies Group Inc	20241120	4.97	6.44	4.8871	5.2	553045	5.2	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20241120	12.01	12.235	11.75	12.17	1352756	12.17	up	up	correct
DWSN.US	Dawson Geophysical Company	20241120	1.4	1.52	1.37	1.4537	14635	1.4537	up	up	correct
DXCM.US	DexCom Inc	20241120	74.73	75.31	72.94	75.24	3077200	75.24	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20241120	2.55	2.65	2.43	2.5	357301	2.5	down	down	correct
DXPE.US	DXP Enterprises Inc	20241120	68.01	68.34	67.31	68.11	68594	68.11	up	down	incorrect
DXYN.US	The Dixie Group Inc	20241120	0.6525	0.6799	0.6376	0.661	442176	0.661	up	up	correct
DYAI.US	Dyadic International Inc	20241120	1.24	1.8	1.2201	1.49	467033	1.49	up	up	correct
DYN.US	Dyne Therapeutics Inc	20241120	29.47	30.28	28.68	29.99	1088422	29.99	up	up	correct
DZSI.US	DZS Inc	20241120	0.7	0.74	0.6	0.7	28133	0.7
EA.US	Electronic Arts Inc	20241120	166.17	167.51	165.19	166.71	2056300	166.71	up	down	incorrect
EAST.US	Eastside Distilling Inc	20241120	0.481	0.5074	0.46	0.49	31179	0.49	up	up	correct
EBAY.US	eBay Inc	20241120	60.63	60.94	60.12	60.82	3980985	60.82	up	up	correct
EBC.US	Eastern Bankshares Inc	20241120	18.34	18.4	18.05	18.37	716089	18.37	up	up	correct
EBET.US	Esports Technologies Inc	20241120	0.001	0.001	0.001	0.001	0	0.001
EBMT.US	Eagle Bancorp Montana Inc	20241120	16.482	16.52	16.3	16.45	25944	16.45	down	down	correct
EBON.US	Ebang International Holdings Inc	20241120	7.21	7.48	6.85	6.92	52608	6.92	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20241120	36.01	36.12	35.4	35.68	17234	35.68	down	down	correct
ECOR.US	electroCore Inc	20241120	10.2	10.45	9.598	9.94	83097	9.94	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20241120	48.46	48.62	46.89	47.6	232447	47.6	down	down	correct
EDAP.US	EDAP TMS S.A	20241120	2.43	2.6686	2.3943	2.45	56567	2.45	up	up	correct
EDIT.US	Editas Medicine Inc	20241120	2.47	2.475	2.35	2.41	2817533	2.41	down	down	correct
EDRY.US	EuroDry Ltd	20241120	11.95	14.96	11.09	14.53	13131	14.53	up	up	correct
EDSA.US	Edesa Biotech Inc	20241120	2.24	2.24	2.05	2.2	10952	2.2	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20241120	1.02	1.05	1	1.04	2724	1.04	up	up	correct
EDUC.US	Educational Development Corporation	20241120	1.89	1.89	1.81	1.855	7113	1.855	down	down	correct
EEFT.US	Euronet Worldwide Inc	20241120	100.89	103.62	100.845	103.43	230215	103.43	up	up	correct
EEIQ.US	Elite Education Group International Limited	20241120	1.026	1.05	0.95	1	42571	1	down	down	correct
EFOI.US	Energy Focus Inc	20241120	1.29	1.345	1.29	1.3	2539	1.3	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20241120	58.52	58.78	57.54	58.77	114616	58.77	up	up	correct
EFTR.US	Effector Therapeutics Inc	20241120	0.0002	0.0002	0.0002	0.0002	8317	0.0002
EGAN.US	eGain Corporation	20241120	5	5.05	4.9402	5.05	39509	5.05	up	up	correct
EGBN.US	Eagle Bancorp Inc	20241120	28.35	28.57	28	28.26	133700	28.26	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20241120	0.6501	0.716	0.6501	0.6522	3152	0.6522	up	up	correct
EH.US	EHang Holdings Limited	20241120	15.55	15.71	15.038	15.28	1361059	15.28	down	down	correct
EHTH.US	eHealth Inc	20241120	4.86	5.155	4.8544	5.13	200762	5.13	up	down	incorrect
EIOAX.US	EIOAX	20241120	9.22	9.22	9.22	9.22	0	9.22
EIOMX.US	EIOMX	20241120	9.08	9.08	9.08	9.08	0	9.08
EJH.US	E	20241120	0.7845	0.7845	0.7	0.715	311347	0.715	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20241120	0.81	0.81	0.7	0.719	101157	0.719	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20241120	3.9	4.17	3.76	3.85	423761	3.85	down	down	correct
ELEV.US	Elevation Oncology Inc. Common stock	20241120	0.5791	0.59	0.5644	0.5811	305661	0.5811	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20241120	0	0	0	0	5	0
ELSE.US	Electro	20241120	4.15	4.305	4.15	4.25	2353	4.25	up	up	correct
ELTK.US	Eltek Ltd	20241120	11.56	11.71	11.19	11.63	23413	11.63	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20241120	3.29	3.335	3.04	3.08	130976	3.08	down	down	correct
ELYS.US	Elys Game Technology Corp	20241120	0.0004	0.0004	0.0004	0.0004	3734	0.0004
EM.US	Smart Share Global Limited	20241120	0.72	0.75	0.7155	0.7178	45054	0.7178	down	down	correct
EMKR.US	EMCORE Corporation	20241120	2.95	2.99	2.91	2.92	141342	2.92	down	down	correct
EML.US	The Eastern Company	20241120	27	28.44	26.92	28.21	11995	28.21	up	down	incorrect
ENG.US	ENGlobal Corporation	20241120	1.33	1.3446	1.26	1.27	23424	1.27	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20241120	1.06	1.11	0.93	0.976	388174	0.976	down	down	correct
ENPH.US	Enphase Energy Inc	20241120	60.58	63.47	59.71	63.38	3989271	63.38	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20241120	0.694	0.694	0.6412	0.6557	1172679	0.6557	down	down	correct
ENSG.US	The Ensign Group Inc	20241120	143.94	145.355	141.5	144.66	349194	144.66	up	down	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20241120	9.34	9.39	8.9799	9.08	182187	9.08	down	down	correct
ENTG.US	Entegris Inc	20241120	98.88	100.04	97.776	99.96	1178345	99.96	up	up	correct
ENTX.US	Entera Bio Ltd	20241120	1.67	1.69	1.55	1.55	48304	1.55	down	down	correct
ENVB.US	Enveric Biosciences Inc	20241120	0.351	0.3694	0.343	0.3499	56079	0.3499	down	down	correct
ENVX.US	Enovix Corporation	20241120	8.83	9.25	8.765	9.01	4024387	9.01	up	up	correct
EOLS.US	Evolus Inc	20241120	12.36	12.65	12.17	12.63	429871	12.63	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20241120	2.32	2.355	2.22	2.28	4118732	2.28	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20241120	0.159	0.172	0.159	0.164	6100	0.164	up	up	correct
EPIX.US	ESSA Pharma Inc	20241120	1.71	1.7794	1.69	1.73	204431	1.73	up	up	correct
EPSN.US	Epsilon Energy Ltd	20241120	5.95	5.95	5.82	5.94	12233	5.94	down	down	correct
EQ.US	Equillium Inc	20241120	0.7	0.722	0.69	0.7181	35888	0.7181	up	up	correct
EQBK.US	Equity Bancshares Inc	20241120	46.9	46.9	46.11	46.56	30961	46.56	down	up	incorrect
EQIX.US	Equinix Inc. (REIT)	20241120	916.3	923.06	914.52	918.94	664296	918.94	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20241120	2.77	2.82	2.6	2.64	738012	2.64	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20241120	8.05	8.06	7.93	7.99	17783750	7.99	down	down	correct
ERIE.US	Erie Indemnity Company	20241120	414.93	419.72	411.06	419.45	109407	419.45	up	up	correct
ERII.US	Energy Recovery Inc	20241120	15.27	15.69	14.96	15.5	713662	15.5	up	up	correct
ESCA.US	Escalade Incorporated	20241120	14.52	14.65	14.22	14.58	40903	14.58	up	up	correct
ESEA.US	Euroseas Ltd	20241120	42.91	43.45	41.865	42.3	38191	42.3	down	down	correct
ESGR.US	Enstar Group Limited	20241120	323.82	324.34	323.6361	323.83	41081	323.83	up	up	correct
ESGRO.US	Enstar Group Limited	20241120	19.96	19.96	19.63	19.87	28900	19.87	down	up	incorrect
ESGRP.US	Enstar Group Limited	20241120	19.55	19.65	19.19	19.43	50800	19.43	down	down	correct
ESLT.US	Elbit Systems Ltd	20241120	251.16	251.49	247.17	248.67	42294	248.67	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20241120	2.38	2.45	2.305	2.41	4286690	2.41	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20241120	72.71	73.01	71.97	73.01	23201	73.01	up	up	correct
ESSA.US	ESSA Bancorp Inc	20241120	19.9	20.1	19.71	20.09	7734	20.09	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20241120	37.34	41.99	37.1	41.81	1003905	41.81	up	up	correct
ETNB.US	89bio Inc	20241120	8.07	8.07	7.675	7.98	674860	7.98	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20241120	10.5	10.5	10.22	10.43	243555	10.43	down	down	correct
ETSY.US	Etsy Inc	20241120	50.6	51.8	50.0619	50.86	2234015	50.86	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20241120	11.17	11.26	11.06	11.26	95062	11.26	up	down	incorrect
EVER.US	EverQuote Inc	20241120	19	19.635	18.8	18.85	353903	18.85	down	down	correct
EVFM.US	Evofem Biosciences Inc	20241120	0.011	0.015	0.009	0.01	1561900	0.01	down	down	correct
EVGN.US	Evogene Ltd	20241120	1.71	1.711	1.56	1.65	98474	1.65	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20241120	6.17	6.19	5.65	5.98	7345113	5.98	down	down	correct
EVGOW.US	EVgo Equity Warrants	20241120	0.95	1.01	0.92	0.92	27200	0.92	down	down	correct
EVLO.US	Evelo Biosciences Inc	20241120	0.0015	0.0015	0.0015	0.0015	0	0.0015
EVLV.US	Newhold Investment Corp	20241120	2.7	2.7	2.53	2.62	1692864	2.62	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20241120	0.156	0.1798	0.155	0.155	3150	0.155	down	down	correct
EVOK.US	Evoke Pharma Inc	20241120	4.7	4.7	4.504	4.56	10663	4.56	down	down	correct
EVOL.US	Evolving Systems Inc	20241120	0.85	0.85	0.85	0.85	200	0.85
EWBC.US	East West Bancorp Inc	20241120	104.04	105.82	103.105	105.5	767647	105.5	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20241120	5.87	5.9353	5.54	5.71	633451	5.71	down	up	incorrect
EWTX.US	Edgewise Therapeutics Inc	20241120	31.44	32.075	31.06	31.95	346025	31.95	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20241120	4.84	4.84	4.84	4.84	0	4.84
EXAS.US	Exact Sciences Corporation	20241120	54.14	54.39	51.7108	52.7	2141907	52.7	down	down	correct
EXC.US	Exelon Corporation	20241120	39.2	39.24	38.26	38.73	5551000	38.73	down	down	correct
EXEL.US	Exelixis Inc	20241120	34.57	34.81	34.25	34.65	1787943	34.65	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20241120	2.85	3.115	2.8302	3.07	1392745	3.07	up	up	correct
EXLS.US	ExlService Holdings Inc	20241120	44.09	44.39	43.76	44.38	729523	44.38	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20241120	118.38	119.16	117.8	118.93	851600	118.93	up	up	correct
EXPE.US	Expedia Group Inc	20241120	177.77	179.5	176.81	179.1	1121970	179.1	up	up	correct
EXPI.US	eXp World Holdings Inc	20241120	12.73	13.06	12.73	12.84	669075	12.84	up	up	correct
EXPO.US	Exponent Inc	20241120	94.31	95.09	93.43	95.05	151949	95.05	up	up	correct
EXTR.US	Extreme Networks Inc	20241120	15.38	15.49	15.11	15.43	787468	15.43	up	up	correct
EYE.US	National Vision Holdings Inc	20241120	11.18	11.36	10.93	11.34	725921	11.34	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20241120	35.74	35.74	35.74	35.74	2	35.74
EYEN.US	Eyenovia Inc	20241120	0.1025	0.1088	0.0832	0.0924	27876260	0.0924	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20241120	9.14	9.155	8.7	8.955	1556701	8.955	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20241120	2.45	2.9	2.19	2.6	22045	2.6	up	up	correct
EZGO.US	EZGO Technologies Ltd	20241120	0.92	0.94	0.8837	0.8837	39325	0.8837	down	down	correct
EZPW.US	EZCORP Inc	20241120	12	12.38	11.97	12.09	552786	12.09	up	up	correct
FA.US	First Advantage Corporation Common Stock	20241120	17.79	18.3	17.61	18.25	974561	18.25	up	up	correct
FAMI.US	Farmmi Inc	20241120	0.2573	0.2995	0.243	0.2995	494035	0.2995	up	up	correct
FANG.US	Diamondback Energy Inc	20241120	180.04	182.58	180	181.46	1647800	181.46	up	up	correct
FARM.US	Farmer Bros. Co	20241120	1.94	2	1.9	2	60758	2	up	up	correct
FARO.US	FARO Technologies Inc	20241120	25.64	26.19	24.9272	25.5	106776	25.5	down	down	correct
FAST.US	Fastenal Company	20241120	81.05	81.93	80.77	81.82	1991346	81.82	up	up	correct
FAT.US	FAT Brands Inc	20241120	5.221	5.425	5.1932	5.28	7800	5.28	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20241120	4.95	4.95	4.95	4.95	267	4.95
FATBP.US	FAT Brands Inc	20241120	9.13	9.25	9.13	9.23	31800	9.23	up	up	correct
FATBW.US	FAT Brands Inc	20241120	2.9	4.37	2.9	2.9	18549	2.9
FATE.US	Fate Therapeutics Inc	20241120	2.16	2.35	2.03	2.22	2373558	2.22	up	up	correct
FBIO.US	Fortress Biotech Inc	20241120	1.6	1.63	1.55	1.57	380400	1.57	down	down	correct
FBIOP.US	Fortress Biotech Inc	20241120	5.195	5.25	5.1	5.15	11800	5.15	down	down	correct
FBIZ.US	First Business Financial Services Inc	20241120	49.85	50.2044	49.2595	49.795	17488	49.795	down	down	correct
FBMS.US	The First Bancshares Inc	20241120	35.95	35.95	35.45	35.89	54400	35.89	down	down	correct
FBNC.US	First Bancorp	20241120	45.31	45.32	44.31	44.97	120871	44.97	down	down	correct
FBRT.US	PE	20241120	21.81	21.81	21.5	21.51	5577	21.51	down	down	correct
FBRX.US	Forte Biosciences Inc	20241120	10.46	18.81	8.7914	13.55	29599369	13.55	up	down	incorrect
FCAP.US	First Capital Inc	20241120	33.285	33.285	33.285	33.285	575	33.285
FCBC.US	First Community Bankshares Inc	20241120	45.04	45.39	44.41	45.21	30570	45.21	up	up	correct
FCCO.US	First Community Corporation	20241120	24.56	25.07	23.79	24.33	18007	24.33	down	down	correct
FCEL.US	FuelCell Energy Inc	20241120	8.01	8.305	7.6501	8.26	982759	8.26	up	up	correct
FCFS.US	FirstCash Inc	20241120	105.27	106.13	104.03	105.2	155800	105.2	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20241120	2211.36	2268.37	2211.36	2258.67	114242	2258.67	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20241120	22.474	22.474	22.28	22.42	12400	22.42	down	down	correct
FCREX.US	FCREX	20241120	12.46	12.46	12.46	12.46	0	12.46
FCRIX.US	FCRIX	20241120	12.5	12.5	12.5	12.5	0	12.5
FCRUX.US	FCRUX	20241120	12.43	12.43	12.43	12.43	0	12.43
FCUV.US	Focus Universal Inc. Common Stock	20241120	0.2432	0.2504	0.23	0.24	142240	0.24	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20241120	54.34	54.35	53.15	53.49	3423	53.49	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20241120	8.75	8.96	8.2	8.41	790179	8.41	down	down	correct
FDUS.US	Fidus Investment Corporation	20241120	20.78	20.78	20.59	20.7	204579	20.7	down	down	correct
FECAX.US	FECAX	20241120	23.16	23.16	23.16	23.16	0	23.16
FEIM.US	Frequency Electronics Inc	20241120	13	13.19	13	13.12	23706	13.12	up	up	correct
FELE.US	Franklin Electric Co. Inc	20241120	105.02	105.33	103.44	104.83	149858	104.83	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20241120	0.91	0.9864	0.91	0.977	118191	0.977	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20241120	4.25	4.79	4.21	4.64	190813	4.64	up	up	correct
FFBC.US	First Financial Bancorp	20241120	28.76	28.84	28.32	28.67	221954	28.67	down	down	correct
FFBW.US	FFBW Inc	20241120	13.79	13.95	13.65	13.65	2500	13.65	down	down	correct
FFIC.US	Flushing Financial Corporation	20241120	17.1	17.12	16.795	17.07	81073	17.07	down	up	incorrect
FFIE.US	Faraday Future Intelligent Electric Inc	20241120	1.329	1.585	1.26	1.47	16061490	1.47	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20241120	0.0143	0.0144	0.0123	0.0143	50090	0.0143
FFIN.US	First Financial Bankshares Inc	20241120	40.9	41.25	40.07	40.62	369572	40.62	down	down	correct
FFIV.US	F5 Networks Inc	20241120	239.87	242.365	238.705	242.02	314771	242.02	up	up	correct
FFNW.US	First Financial Northwest Inc	20241120	22.345	22.38	22.165	22.38	15872	22.38	up	down	incorrect
FFWM.US	First Foundation Inc	20241120	7.6	7.73	7.51	7.63	313462	7.63	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20241120	12.25	12.97	12.25	12.9	23660	12.9	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20241120	21.71	21.97	21.71	21.97	600	21.97	up	up	correct
FGEN.US	FibroGen Inc	20241120	0.359	0.36	0.335	0.35	1294568	0.35	down	up	incorrect
FGF.US	FG Financial Group Inc	20241120	35	35.05	30.18	30.81	21376	30.81	down	down	correct
FGFPP.US	FG Financial Group Inc	20241120	17	17	15.512	17	6000	17
FHB.US	First Hawaiian Inc	20241120	26.75	27.025	26.585	26.99	496267	26.99	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20241120	11.15	11.15	11.15	11.15	0	11.15
FHN.US	PF	20241120	18.75	18.75	18.45	18.65	21470	18.65	down	up	incorrect
FHTX.US	Foghorn Therapeutics Inc	20241120	7.78	8.05	7.6	7.86	78265	7.86	up	down	incorrect
FIBK.US	First Interstate BancSystem Inc	20241120	33.37	33.44	32.755	33.39	478748	33.39	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20241120	17.77	17.77	17.48	17.67	7058	17.67	down	down	correct
FISI.US	Financial Institutions Inc	20241120	26.3	26.45	26.0015	26.38	27330	26.38	up	down	incorrect
FITB.US	Fifth Third Bancorp	20241120	46.46	46.71	46.15	46.31	3334463	46.31	down	down	correct
FITBI.US	Fifth Third Bancorp	20241120	25.56	25.62	25.53	25.6	48100	25.6	up	up	correct
FITBO.US	Fifth Third Bancorp	20241120	23.09	23.17	22.92	23	13900	23	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20241120	24.81	24.85	24.46	24.68	7100	24.68	down	down	correct
FIVE.US	Five Below Inc	20241120	81.19	83.32	79.14	83.1	2196958	83.1	up	up	correct
FIVN.US	Five9 Inc	20241120	37.78	38.48	37.7	38	1050923	38	up	up	correct
FIZZ.US	National Beverage Corp	20241120	47.32	47.54	46.825	47.39	120915	47.39	up	up	correct
FKWL.US	Franklin Wireless Corp	20241120	4.18	4.2715	4.15	4.15	1323	4.15	down	down	correct
FLEX.US	Flex Ltd	20241120	39.86	40.48	39.44	39.83	14461450	39.83	down	down	correct
FLGC.US	Flora Growth Corp	20241120	1.28	1.29	1.19	1.22	120114	1.22	down	down	correct
FLGT.US	Fulgent Genetics Inc	20241120	17	17.53	16.81	17.28	248778	17.28	up	up	correct
FLIC.US	The First of Long Island Corporation	20241120	13.89	13.91	13.47	13.57	98116	13.57	down	down	correct
FLL.US	Full House Resorts Inc	20241120	4.69	4.85	4.64	4.78	222494	4.78	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20241120	21	22.12	20.81	21.91	1645414	21.91	up	up	correct
FLNT.US	Fluent Inc	20241120	3.05	3.195	2.9	2.935	36633	2.935	down	down	correct
FLUX.US	Flux Power Holdings Inc	20241120	2.23	2.249	2.1	2.2	32300	2.2	down	down	correct
FLWS.US	1	20241120	7.52	7.52	7.25	7.51	312402	7.51	down	down	correct
FLXS.US	Flexsteel Industries Inc	20241120	58	60.69	56.7	58.85	48343	58.85	up	down	incorrect
FLYW.US	Flywire Corporation	20241120	22.33	22.51	22.15	22.36	1375402	22.36	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20241120	31.59	31.91	31.2401	31.91	14643	31.91	up	down	incorrect
FMBH.US	First Mid Bancshares Inc	20241120	41.16	41.38	40.8	41.37	45420	41.37	up	up	correct
FMNB.US	Farmers National Banc Corp	20241120	15.12	15.24	14.87	15.15	68541	15.15	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20241120	11.5	11.5	11.45	11.45	976	11.45	down	down	correct
FNKO.US	Funko Inc	20241120	10.31	10.44	10.11	10.33	396211	10.33	up	down	incorrect
FNLC.US	The First Bancorp Inc	20241120	28.0333	28.2699	27.7139	28.05	17691	28.05	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20241120	11.01	11.01	11.01	11.01	0	11.01
FNWB.US	First Northwest Bancorp	20241120	10.55	10.85	10.53	10.73	63460	10.73	up	down	incorrect
FNWD.US	Finward Bancorp Common Stock	20241120	31.15	31.15	31.15	31.15	435	31.15
FOLD.US	Amicus Therapeutics Inc	20241120	9.49	9.68	9.38	9.59	1961655	9.59	up	up	correct
FONR.US	FONAR Corporation	20241120	14.8	14.89	14.695	14.89	12579	14.89	up	up	correct
FORA.US	Forian Inc	20241120	2.08	2.12	1.99	2.05	48260	2.05	down	up	incorrect
FORD.US	Forward Industries Inc	20241120	3.95	3.95	3.84	3.91	14855	3.91	down	down	correct
FORM.US	FormFactor Inc	20241120	37.7	39.85	37.6232	39.66	908632	39.66	up	up	correct
FORR.US	Forrester Research Inc	20241120	16.5	16.9	16.43	16.89	84712	16.89	up	down	incorrect
FORTY.US	Formula Systems (1985) Ltd	20241120	82.73	82.73	82.73	82.73	127	82.73
FOSL.US	Fossil Group Inc	20241120	1.22	1.2551	1.15	1.2	240844	1.2	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20241120	13.287	13.33	13.287	13.33	4700	13.33	up	up	correct
FOX.US	Fox Corporation	20241120	43.34	43.46	42.94	43.37	2788148	43.37	up	up	correct
FOXA.US	Fox Corporation	20241120	45.68	45.84	45.26	45.7	4910722	45.7	up	up	correct
FOXF.US	Fox Factory Holding Corp	20241120	31.47	32.03	30.915	31.85	480777	31.85	up	down	incorrect
FPAY.US	FlexShopper Inc	20241120	1.6	1.7492	1.51	1.73	79598	1.73	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20241120	33.59	33.6	33.59	33.6	1700	33.6	up	up	correct
FRBA.US	First Bank	20241120	14.48	14.52	14.35	14.45	33082	14.45	down	down	correct
FRHC.US	Freedom Holding Corp	20241120	117	122.71	116.9699	122.71	121052	122.71	up	down	incorrect
FRLAU.US	Fortune Rise Acquisition Corporation Units	20241120	11.69	11.69	11.69	11.69	0	11.69
FRME.US	First Merchants Corporation	20241120	42.71	42.93	42.06	42.72	172882	42.72	up	down	incorrect
FROG.US	JFrog Ltd	20241120	30.2	30.7	29.77	30.66	391897	30.66	up	up	correct
FROPX.US	FROPX	20241120	19.44	19.44	19.44	19.44	0	19.44
FRPH.US	FRP Holdings Inc	20241120	31.71	31.8	30.95	31.43	41480	31.43	down	down	correct
FRPT.US	Freshpet Inc	20241120	156	156	151.97	153	419680	153	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20241120	15.12	15.39	15.0628	15.28	5605233	15.28	up	down	incorrect
FRST.US	Primis Financial Corp	20241120	12.17	12.255	12.15	12.21	64857	12.21	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20241120	0.63	0.67	0.62	0.66	144342	0.66	up	up	correct
FSBC.US	Five Star Bancorp	20241120	32.33	32.63	31.79	32.23	35536	32.23	down	down	correct
FSBW.US	FS Bancorp Inc	20241120	45.79	45.99	45.5	45.99	11184	45.99	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20241120	9.1858	9.1858	9	9.03	5655	9.03	down	down	correct
FSFG.US	First Savings Financial Group Inc	20241120	29.17	29.255	28.9125	29.11	15392	29.11	down	down	correct
FSLR.US	First Solar Inc	20241120	187.16	190.8	182.53	184.84	2509341	184.84	down	down	correct
FSTR.US	L.B. Foster Company	20241120	25.58	26.34	24.71	26.32	34295	26.32	up	up	correct
FSV.US	FirstService Corporation	20241120	185.27	188.44	185.205	188.44	205409	188.44	up	up	correct
FTCI.US	FTC Solar Inc	20241120	0.4068	0.449	0.3872	0.4	894528	0.4	down	down	correct
FTDR.US	Frontdoor Inc	20241120	54.18	56.36	53.955	56.32	430006	56.32	up	up	correct
FTEK.US	Fuel Tech Inc	20241120	1.08	1.13	1.02	1.05	558599	1.05	down	down	correct
FTFT.US	Future FinTech Group Inc	20241120	0.49	0.52	0.4245	0.4251	481304	0.4251	down	down	correct
FTHM.US	Fathom Holdings Inc	20241120	1.86	1.87	1.82	1.84	25697	1.84	down	down	correct
FTNT.US	Fortinet Inc	20241120	91.3	92.49	90.61	92.45	5026814	92.45	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20241120	2.98	3.06	2.955	2.99	782468	2.99	up	down	incorrect
FULT.US	Fulton Financial Corporation	20241120	20.63	20.86	20.41	20.84	868089	20.84	up	up	correct
FULTP.US	Fulton Financial Corporation	20241120	19.92	19.94	19.87	19.87	7800	19.87	down	down	correct
FUNC.US	First United Corporation	20241120	34.5	34.6	34.04	34.2	14020	34.2	down	down	correct
FUND.US	Sprott Focus Trust Inc	20241120	7.86	7.88	7.83	7.88	23900	7.88	up	up	correct
FUSB.US	First US Bancshares Inc	20241120	12.27	12.27	12.27	12.27	159	12.27
FUTU.US	Futu Holdings Limited	20241120	87.82	91	87.6703	88.99	2437919	88.99	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20241120	13.12	13.33	12.9532	13.255	14234	13.255	up	up	correct
FWONA.US	Formula One Group	20241120	74.24	77	74.12	77	172600	77	up	up	correct
FWONK.US	Formula One Group	20241120	81.24	84.07	81.06	84.07	1190900	84.07	up	up	correct
FWRD.US	Forward Air Corporation	20241120	34.71	35.145	33.76	34.94	370710	34.94	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20241120	17.01	17.48	16.82	17.46	1277768	17.46	up	up	correct
FXNC.US	First National Corporation	20241120	23.32	23.32	22.72	22.94	13500	22.94	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20241120	34.65	34.765	34.61	34.7	2306313	34.7	up	up	correct
GABC.US	German American Bancorp Inc	20241120	45.03	45.39	44.5	44.94	65105	44.94	down	down	correct
GAIA.US	Gaia Inc	20241120	5.94	5.98	5.91	5.95	12949	5.95	up	up	correct
GAIN.US	Gladstone Investment Corporation	20241120	13.59	13.648	13.45	13.48	104010	13.48	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20241120	24.45	24.504	24.45	24.504	10800	24.504	up	down	incorrect
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20241120	23.32	23.32	23.32	23.32	500	23.32
GALT.US	Galectin Therapeutics Inc	20241120	2.75	2.82	2.67	2.815	132468	2.815	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20241120	12.42	13.08	11.8444	12.91	409477	12.91	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20241120	0.91	0.91	0.85	0.879	226620	0.879	down	down	correct
GAN.US	GAN Limited	20241120	1.82	1.835	1.785	1.79	291281	1.79	down	down	correct
GANX.US	Gain Therapeutics Inc	20241120	1.68	1.75	1.61	1.66	141972	1.66	down	down	correct
GASS.US	StealthGas Inc	20241120	5.99	6.07	5.865	5.94	112419	5.94	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20241120	11.19	11.19	11.19	11.19	0	11.19
GATEU.US	Marblegate Acquisition Corp. Unit	20241120	11.252	11.252	11.252	11.252	0	11.252
GATEW.US	Marblegate Acquisition Corp. Warrant	20241120	0.032	0.032	0.032	0.032	0	0.032
GBCI.US	Glacier Bancorp Inc	20241120	55.19	55.965	55	55.84	337640	55.84	up	up	correct
GBDC.US	Golub Capital BDC Inc	20241120	15.26	15.36	15.025	15.22	2394690	15.22	down	down	correct
GBIO.US	Generation Bio Co	20241120	1.37	1.46	1.29	1.35	186713	1.35	down	up	incorrect
GBLI.US	Global Indemnity Group LLC	20241120	34.08	34.08	33.87	34	1331	34	down	up	incorrect
GBNY.US	Generations Bancorp NY Inc	20241120	15.1	15.4	15.1	15.4	400	15.4	up	up	correct
GBRGW.US	Goldenbridge Acquisition Limited	20241120	0.29	0.3383	0.26	0.26	77115	0.26	down	down	correct
GCBC.US	Greene County Bancorp Inc	20241120	31.23	31.83	31.05	31.22	7593	31.22	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20241120	12.09	12.475	11.99	12.43	538322	12.43	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20241120	1.07	1.3	1.07	1.18	152843	1.18	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20241120	24.07	24.07	24.07	24.07	0	24.07
GDEN.US	Golden Entertainment Inc	20241120	32.97	34.07	32.77	34.06	242229	34.06	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20241120	26.2	26.2	25	25	10097	25	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20241120	0.0256	0.0256	0.0252	0.0252	2980	0.0252	down	down	correct
GDRX.US	GoodRx Holdings Inc	20241120	4.21	4.315	4.18	4.31	1183666	4.31	up	up	correct
GDS.US	GDS Holdings Limited	20241120	19.5	19.51	17.2108	18.57	3719198	18.57	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20241120	16.55	16.95	16.4117	16.81	685788	16.81	up	up	correct
GECC.US	Great Elm Capital Corporation	20241120	10.136	10.16	9.99	10.16	4668	10.16	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20241120	24.806	24.806	24.806	24.806	0	24.806
GEG.US	Great Elm Group Inc	20241120	1.795	1.795	1.76	1.78	101869	1.78	down	down	correct
GENC.US	Gencor Industries Inc	20241120	21.5	21.5	21.16	21.33	7768	21.33	down	down	correct
GENE.US	Genetic Technologies Limited	20241120	0.77	0.77	0.77	0.77	0	0.77
GEOS.US	Geospace Technologies Corporation	20241120	12.62	12.73	12.09	12.43	40851	12.43	down	down	correct
GERN.US	Geron Corporation	20241120	3.76	4	3.725	3.99	9507966	3.99	up	up	correct
GEVO.US	Gevo Inc	20241120	1.42	1.45	1.3	1.38	4825047	1.38	down	up	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20241120	1.11	1.115	1.06	1.09	196208	1.09	down	down	correct
GH.US	Guardant Health Inc	20241120	30.66	30.75	30.14	30.68	1585382	30.68	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20241120	0.1246	0.1246	0.1246	0.1246	249	0.1246
GFS.US	GlobalFoundries Inc. Ordinary Shares	20241120	42.82	42.87	41.02	41.66	1465000	41.66	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20241120	57.73	58.12	55.84	57.66	980281	57.66	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20241120	9.59	11.09	9.5	10.95	95044	10.95	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20241120	6.96	7.1	6.7	6.92	25278	6.92	down	down	correct
GIGM.US	GigaMedia Limited	20241120	1.5	1.5	1.49	1.4935	14735	1.4935	down	up	incorrect
GIII.US	G	20241120	29.09	29.29	28.54	28.56	504917	28.56	down	up	incorrect
GILD.US	Gilead Sciences Inc	20241120	88.11	89.08	87.77	88.63	4781700	88.63	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20241120	5.4	5.4	5.215	5.27	122832	5.27	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20241120	1.72	1.86	1.72	1.85	26001	1.85	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20241120	25.8	25.8	25.8	25.8	0	25.8
GLAD.US	Gladstone Capital Corporation	20241120	26.45	26.486	25.75	26.17	174091	26.17	down	down	correct
GLBE.US	Global	20241120	48	52.265	46.57	47.86	5684633	47.86	down	down	correct
GLBS.US	Globus Maritime Limited	20241120	1.42	1.52	1.37	1.37	51900	1.37	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20241120	5.78	5.97	5.62	5.62	5449	5.62	down	up	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20241120	12.31	12.35	11.97	12.22	243427	12.22	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20241120	3.05	3.05	2.8501	2.96	49538	2.96	down	down	correct
GLNG.US	Golar LNG Limited	20241120	34.89	36.03	34.55	35.98	752751	35.98	up	down	incorrect
GLPG.US	Galapagos NV	20241120	25.9	26.31	25.49	25.64	516276	25.64	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20241120	50.66	50.81	49.98	50.54	1223113	50.54	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20241120	14.59	14.72	14.405	14.72	137023	14.72	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20241120	25.36	25.36	25.36	25.36	0	25.36
GLSI.US	Greenwich LifeSciences Inc	20241120	12.84	13.4	12.64	12.85	30583	12.85	up	up	correct
GLTO.US	Galecto Inc	20241120	6.02	6.02	5.77	5.81	2799	5.81	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20241120	8.24	8.62	8.05	8.36	736471	8.36	up	up	correct
GLYC.US	GlycoMimetics Inc	20241120	0.3503	0.369	0.3104	0.33	3481689	0.33	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20241120	0.417	0.418	0.252	0.418	2400	0.418	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20241120	0.15	0.15	0.075	0.075	600	0.075	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20241120	24.8	24.8	24.8	24.8	0	24.8
GNFT.US	Genfit SA	20241120	4.2814	4.31	4.2814	4.31	1980	4.31	up	up	correct
GNLN.US	Greenlane Holdings Inc	20241120	1.83	1.86	1.7	1.77	97250	1.77	down	down	correct
GNPX.US	Genprex Inc	20241120	1.37	1.37	1.095	1.1	977350	1.1	down	down	correct
GNSS.US	Genasys Inc	20241120	3.84	3.94	3.76	3.85	89243	3.85	up	up	correct
GNTX.US	Gentex Corporation	20241120	28.99	29.565	28.99	29.5	925950	29.5	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20241120	36.28	36.28	35.88	36.06	12781	36.06	down	down	correct
GO.US	Grocery Outlet Holding Corp	20241120	18.29	18.525	18.09	18.44	1611538	18.44	up	down	incorrect
GOCO.US	GoHealth Inc	20241120	11.32	11.47	11.03	11.3	8195	11.3	down	down	correct
GOEV.US	Canoo Inc	20241120	0.48	0.53	0.4757	0.4799	5456997	0.4799	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20241120	0.026	0.026	0.0235	0.0235	11024	0.0235	down	down	correct
GOGL.US	Golden Ocean Group Limited	20241120	11.96	12.03	11.72	11.83	1302398	11.83	down	down	correct
GOGO.US	Gogo Inc	20241120	7.82	8.02	7.6	7.74	1245919	7.74	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20241120	17.01	17.01	16.54	16.8	259310	16.8	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20241120	24.19	24.25	24.036	24.1	4100	24.1	down	down	correct
GOOG.US	Alphabet Inc	20241120	178.83	179.11	175.33	177.33	15729810	177.33	down	down	correct
GOOGL.US	Alphabet Inc	20241120	177.34	177.675	173.78	175.98	18997109	175.98	down	up	incorrect
GOSS.US	Gossamer Bio Inc	20241120	0.7103	0.72	0.6807	0.6965	1005479	0.6965	down	up	incorrect
GOVX.US	GeoVax Labs Inc	20241120	2.84	2.87	2.53	2.61	1264655	2.61	down	down	correct
GOVXW.US	GeoVax Labs Inc	20241120	0.1266	0.1266	0.1266	0.1266	200	0.1266
GP.US	GreenPower Motor Company Inc	20241120	0.81	0.816	0.784	0.785	92831	0.785	down	down	correct
GPRE.US	Green Plains Inc	20241120	10.46	11.25	10.46	10.88	920869	10.88	up	up	correct
GPRO.US	GoPro Inc	20241120	1.18	1.19	1.12	1.13	2524741	1.13	down	down	correct
GRBK.US	Green Brick Partners Inc	20241120	68.58	69.33	68.3027	68.68	277842	68.68	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20241120	2.64	2.6401	2.3599	2.38	1479047	2.38	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20241120	11	11	10.75	10.85	5700	10.85	down	up	incorrect
GRFS.US	Grifols S.A	20241120	8.45	8.605	8.37	8.6	828074	8.6	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20241120	26.41	26.41	26.41	26.41	0	26.41
GRMN.US	Garmin Ltd	20241120	206.24	207.13	204.16	205.59	855576	205.59	down	down	correct
GRNQ.US	Greenpro Capital Corp	20241120	0.96	1.1748	0.96	1.06	73203	1.06	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20241120	0.0002	0.0004	0.0002	0.0004	2910	0.0004	up	up	correct
GROW.US	U.S. Global Investors Inc	20241120	2.43	2.44	2.41	2.44	18605	2.44	up	up	correct
GRPN.US	Groupon Inc	20241120	8.82	8.92	8.35	8.5	1248278	8.5	down	down	correct
GRTX.US	Galera Therapeutics Inc	20241120	0.041	0.0455	0.041	0.041	18923	0.041
GRVY.US	Gravity Co. Ltd	20241120	66.73	67.19	65.09	65.11	36545	65.11	down	down	correct
GRWG.US	GrowGeneration Corp	20241120	1.73	1.845	1.68	1.78	1079007	1.78	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20241120	61.125	61.79	60.9	61.79	20603	61.79	up	up	correct
GSHD.US	Goosehead Insurance Inc	20241120	118.19	120.66	116.635	120.43	187440	120.43	up	up	correct
GSIT.US	GSI Technology Inc	20241120	2.75	2.835	2.678	2.74	145440	2.74	down	up	incorrect
GSM.US	Ferroglobe PLC	20241120	4.5	4.65	4.465	4.48	1000910	4.48	down	up	incorrect
GSRDX.US	GSRDX	20241120	8.26	8.26	8.26	8.26	0	8.26
GSREX.US	GSREX	20241120	8.25	8.25	8.25	8.25	0	8.25
GSRHX.US	GSRHX	20241120	8.73	8.73	8.73	8.73	0	8.73
GSRJX.US	GSRJX	20241120	8.26	8.26	8.26	8.26	0	8.26
GSRQX.US	GSRQX	20241120	8.42	8.42	8.42	8.42	0	8.42
GT.US	The Goodyear Tire & Rubber Company	20241120	9.08	9.205	8.91	9.07	3405119	9.07	down	down	correct
GTBP.US	GT Biopharma Inc	20241120	3.19	3.2	2.93	3.19	15603	3.19
GTEC.US	Greenland Technologies Holding Corporation	20241120	2.32	2.32	2.18	2.28	52253	2.28	down	down	correct
GTIM.US	Good Times Restaurants Inc	20241120	2.62	2.68	2.61	2.6284	9752	2.6284	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20241120	61.14	62.18	59.76	62.15	1846669	62.15	up	up	correct
GTX.US	Garrett Motion Inc	20241120	7.75	7.8975	7.75	7.84	707004	7.84	up	down	incorrect
GURE.US	Gulf Resources Inc	20241120	0.688	0.688	0.58	0.598	58382	0.598	down	down	correct
GWRS.US	Global Water Resources Inc	20241120	12.99	12.9997	12.8152	12.85	13836	12.85	down	up	incorrect
GYRO.US	Gyrodyne LLC	20241120	9.075	9.55	8.9	9.49	14512	9.49	up	down	incorrect
HAFC.US	Hanmi Financial Corporation	20241120	25.44	25.51	25.01	25.35	114176	25.35	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20241120	7.19	7.82	7.14	7.42	1510471	7.42	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20241120	44.57	46.2	44.1	45.76	1875569	45.76	up	up	correct
HAS.US	Hasbro Inc	20241120	60.63	61.88	60.51	61.85	1570453	61.85	up	up	correct
HAYN.US	Haynes International Inc	20241120	60.98	61.01	60.93	60.99	0	60.99	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20241120	17.52	17.63	17.3601	17.47	11108440	17.47	down	up	incorrect
HBANM.US	Huntington Bancshares Incorporated	20241120	22.93	22.93	22.75	22.77	6800	22.77	down	up	incorrect
HBANP.US	Huntington Bancshares Incorporated	20241120	19.17	19.44	18.98	19.02	36400	19.02	down	down	correct
HBCP.US	Home Bancorp Inc	20241120	47.8	48.1	47.3121	48.08	11799	48.08	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20241120	2.07	2.16	1.99	2.16	162596	2.16	up	up	correct
HBNC.US	Horizon Bancorp Inc	20241120	17.93	18.07	17.76	18.07	164996	18.07	up	up	correct
HBT.US	HBT Financial Inc	20241120	21.68	23.77	21.68	23.62	28068	23.62	up	up	correct
HCAT.US	Health Catalyst Inc	20241120	7.49	7.5	7.2	7.36	472361	7.36	down	down	correct
HCKT.US	The Hackett Group Inc	20241120	30.38	30.58	29.99	30.55	81658	30.55	up	up	correct
HCM.US	HUTCHMED (China) Limited	20241120	17.9	18.44	17.8	17.96	94527	17.96	up	up	correct
HCSG.US	Healthcare Services Group Inc	20241120	11.3	11.48	11.2	11.39	245100	11.39	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20241120	1.13	1.16	1.1	1.15	16136	1.15	up	down	incorrect
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20241120	10.52	10.52	10.52	10.52	110	10.52
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20241120	10.571	10.571	10.571	10.571	2600	10.571
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20241120	0.12	0.1214	0.12	0.12	0	0.12
HCWB.US	HCW Biologics Inc. Common Stock	20241120	0.93	1.11	0.81	0.9472	7511739	0.9472	up	up	correct
HDSN.US	Hudson Technologies Inc	20241120	5.76	5.925	5.745	5.91	792905	5.91	up	up	correct
HEAR.US	Turtle Beach Corporation	20241120	14.9	14.94	14.67	14.84	106914	14.84	down	down	correct
HEES.US	H&E Equipment Services Inc	20241120	55.87	56.205	54.5109	55.27	332557	55.27	down	down	correct
HELE.US	Helen of Troy Limited	20241120	66.86	67.63	66.12	66.8	380273	66.8	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20241120	0.689	0.74	0.6601	0.6943	40323	0.6943	up	up	correct
HEPS.US	D	20241120	2.87	2.89	2.79	2.8	368998	2.8	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20241120	12.4	12.4	12.27	12.2701	1479	12.2701	down	down	correct
HFFG.US	HF Foods Group Inc	20241120	3.48	3.48	3.38	3.41	29888	3.41	down	down	correct
HFWA.US	Heritage Financial Corporation	20241120	25.51	25.78	25.29	25.49	124121	25.49	down	down	correct
HGBL.US	Heritage Global Inc	20241120	1.61	1.6343	1.6029	1.63	35227	1.63	up	up	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20241120	11.1201	11.1201	11.1201	11.1201	0	11.1201
HHGCU.US	HHG Capital Corp Unit	20241120	11.5	11.5	11.5	11.5	0	11.5
HIFS.US	Hingham Institution for Savings	20241120	265.03	267.84	262.63	267.84	13497	267.84	up	up	correct
HIHO.US	Highway Holdings Limited	20241120	1.935	1.94	1.91	1.935	9162	1.935
HIMX.US	Himax Technologies Inc	20241120	5.21	5.255	5.14	5.22	596168	5.22	up	up	correct
HITI.US	High Tide Inc. Common Shares	20241120	2.65	2.79	2.64	2.66	681981	2.66	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20241120	4.45	4.58	4.09	4.16	6800500	4.16	down	down	correct
HLIT.US	Harmonic Inc	20241120	12.21	12.28	12.05	12.08	634646	12.08	down	up	incorrect
HLMN.US	Hillman Solutions Corp	20241120	10.83	10.83	10.595	10.78	567501	10.78	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20241120	194.74	196.2975	192.325	194.48	157887	194.48	down	down	correct
HMST.US	HomeStreet Inc	20241120	11.44	11.565	11.04	11.26	197445	11.26	down	down	correct
HNNA.US	Hennessy Advisors Inc	20241120	10.57	11	10.15	10.2	10309	10.2	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20241120	24.09	24.1	24.07	24.07	600	24.07	down	down	correct
HNRG.US	Hallador Energy Company	20241120	12.8	13.2	12.73	12.95	407309	12.95	up	up	correct
HNST.US	The Honest Company Inc	20241120	7.25	7.275	7	7.25	3329893	7.25
HOFT.US	Hooker Furniture Corporation	20241120	17.34	17.5971	16.8298	17.57	14883	17.57	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20241120	0.99	1	0.9006	0.9485	80278	0.9485	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20241120	0.008	0.008	0.008	0.008	100	0.008
HOLX.US	Hologic Inc	20241120	78.28	78.49	77.6	78.04	1299669	78.04	down	down	correct
HON.US	Honeywell International Inc	20241120	227.24	228.89	225.41	226.67	4633042	226.67	down	down	correct
HONE.US	HarborOne Bancorp Inc	20241120	12.97	13.07	12.82	12.96	95020	12.96	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20241120	37	38.11	35.72	36.08	36004090	36.08	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20241120	2.77	2.81	2.62	2.72	56570	2.72	down	up	incorrect
HOPE.US	Hope Bancorp Inc	20241120	13.32	13.42	13.17	13.37	426766	13.37	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20241120	0.95	1.02	0.818	0.8266	9228462	0.8266	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20241120	1.67	1.67	1.585	1.64	481911	1.64	down	up	incorrect
HPK.US	HighPeak Energy Inc	20241120	14.71	15.1906	14.66	15.08	338173	15.08	up	up	correct
HPKEW.US	HighPeak Energy Inc	20241120	4.78	4.78	4.31	4.45	5700	4.45	down	down	correct
HQI.US	HireQuest Inc	20241120	14.66	14.66	14.35	14.48	9318	14.48	down	up	incorrect
HQY.US	HealthEquity Inc	20241120	102.77	103.695	101.21	102.96	772678	102.96	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20241120	32.45	33.66	32.395	32.79	311029	32.79	up	up	correct
HROW.US	Harrow Health Inc	20241120	40.03	42.52	39.85	42.44	585800	42.44	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20241120	25.29	25.38	25.29	25.35	1200	25.35	up	up	correct
HRTX.US	Heron Therapeutics Inc	20241120	1.195	1.195	1.1	1.12	1728853	1.12	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20241120	9.27	9.27	9.135	9.24	252828	9.24	down	up	incorrect
HSDT.US	Helius Medical Technologies Inc	20241120	0.479	0.4849	0.4499	0.4522	14309	0.4522	down	up	incorrect
HSIC.US	Henry Schein Inc	20241120	74.93	75.49	72.785	73.73	3170765	73.73	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20241120	44.47	45.05	44.065	44.99	88040	44.99	up	up	correct
HSON.US	Hudson Global Inc	20241120	14.05	14.44	14.05	14.44	890	14.44	up	down	incorrect
HST.US	Host Hotels & Resorts Inc	20241120	17.23	17.46	17.17	17.42	4901100	17.42	up	up	correct
HSTM.US	HealthStream Inc	20241120	32.18	32.18	31.23	31.3	157259	31.3	down	up	incorrect
HSTO.US	Histogen Inc	20241120	0.0269	0.0269	0.0269	0.0269	211	0.0269
HTBI.US	HomeTrust Bancshares Inc	20241120	37.12	37.36	36.71	37.04	39044	37.04	down	down	correct
HTBK.US	Heritage Commerce Corp	20241120	10.54	10.58	10.355	10.52	326992	10.52	down	down	correct
HTHT.US	Huazhu Group Limited	20241120	36.09	36.74	35.87	36	1486888	36	down	down	correct
HTIA.US	Healthcare Trust Inc	20241120	15.86	16.05	15.6	15.96	1800	15.96	up	down	incorrect
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20241120	15.199	15.59	15.01	15.3	3100	15.3	up	up	correct
HTLD.US	Heartland Express Inc	20241120	12.25	12.3	11.941	12.19	398208	12.19	down	down	correct
HTLF.US	Heartland Financial USA Inc	20241120	64.86	64.95	63.12	64.8	225522	64.8	down	down	correct
HTLFP.US	Heartland Financial USA Inc	20241120	25.15	25.17	25.15	25.17	500	25.17	up	down	incorrect
HTOO.US	Fusion Fuel Green PLC	20241120	0.33	0.3453	0.305	0.315	292249	0.315	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20241120	0.01	0.014	0.006	0.014	146300	0.014	up	up	correct
HUBG.US	Hub Group Inc	20241120	49.7	50.44	49.13	50.25	1193856	50.25	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20241120	2	2	1.94	1.97	5480	1.97	down	down	correct
HUIZ.US	Huize Holding Limited	20241120	0.73	0.7395	0.6739	0.68	31849	0.68	down	down	correct
HUMA.US	Humacyte Inc	20241120	4.35	4.575	4.29	4.41	2095607	4.41	up	up	correct
HUMAW.US	Humacyte Inc	20241120	1.55	1.59	1.48	1.53	15377	1.53	down	down	correct
HURC.US	Hurco Companies Inc	20241120	21.475	21.4925	21.03	21.15	9808	21.15	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20241120	120.3	121.2914	118.845	120.56	55166	120.56	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20241120	26.148	26.49	23.892	24.46	9510832	24.46	down	down	correct
HWCPZ.US	HWCPZ	20241120	24.15	24.2	23.96	24.13	10200	24.13	down	up	incorrect
HWBK.US	Hawthorn Bancshares Inc	20241120	34	34	29.51	30.6	21849	30.6	down	down	correct
HWC.US	Hancock Whitney Corporation	20241120	56.89	57.28	56.36	57.27	386008	57.27	up	up	correct
HWKN.US	Hawkins Inc	20241120	125.65	127.19	123.9	127.18	90938	127.18	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20241120	10.76	10.76	10.76	10.76	7694	10.76
HYFM.US	Hydrofarm Holdings Group Inc	20241120	0.4975	0.6177	0.4975	0.6101	300895	0.6101	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20241120	2.45	2.5	2.35	2.45	148903	2.45
HYMCL.US	Hycroft Mining Holding Corporation	20241120	0.024	0.024	0.024	0.024	0	0.024
HYMCW.US	Hycroft Mining Holding Corporation	20241120	0.01	0.0148	0.01	0.0148	65161	0.0148	up	up	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20241120	1.57	1.65	1.5501	1.63	95919	1.63	up	up	correct
HYZNW.US	HYZON Motors Inc	20241120	0.013	0.0138	0.013	0.0131	1687	0.0131	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20241120	22.74	22.95	22.32	22.93	373066	22.93	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20241120	10.62	10.865	10.53	10.85	654501	10.85	up	up	correct
IBCP.US	Independent Bank Corporation	20241120	37.05	37.34	36.54	37.07	63424	37.07	up	up	correct
IBEX.US	IBEX Limited	20241120	20.45	20.95	19.92	20.02	294238	20.02	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20241120	188.87	189	185.18	187.86	1244683	187.86	down	down	correct
IBOC.US	International Bancshares Corporation	20241120	70.32	70.79	69.01	69.9	110873	69.9	down	down	correct
IBRX.US	ImmunityBio Inc	20241120	5.32	5.33	4.795	4.875	5056380	4.875	down	down	correct
IBTX.US	Independent Bank Group Inc	20241120	63.09	63.24	61.98	63.06	182377	63.06	down	down	correct
ICAD.US	iCAD Inc	20241120	1.54	1.5726	1.47	1.545	365236	1.545	up	up	correct
ICCC.US	ImmuCell Corporation	20241120	3.4	3.69	3.4	3.6	7980	3.6	up	down	incorrect
ICCH.US	ICC Holdings Inc	20241120	23.15	23.1501	23.05	23.05	2751	23.05	down	down	correct
ICCM.US	Icecure Medical	20241120	0.6	0.62	0.5925	0.6025	687553	0.6025	up	down	incorrect
ICFI.US	ICF International Inc	20241120	133.82	136.73	133.11	136.48	229951	136.48	up	up	correct
ICHR.US	Ichor Holdings Ltd	20241120	30.43	31.21	29.15	31.1	610193	31.1	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20241120	3.38	3.91	3.38	3.9	100560	3.9	up	up	correct
ICLR.US	ICON Public Limited Company	20241120	196.67	203.97	196.66	203.67	1837106	203.67	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20241120	3.08	3.138	3.04	3.065	44700	3.065	down	down	correct
ICUI.US	ICU Medical Inc	20241120	169.01	169.21	164.25	167.59	225130	167.59	down	down	correct
IDCC.US	InterDigital Inc	20241120	182.98	184.498	180.9601	182.29	225356	182.29	down	up	incorrect
IDEX.US	Ideanomics Inc	20241120	0.08	0.2626	0.04	0.14	68178	0.14	up	up	correct
IDN.US	Intellicheck Inc	20241120	2.38	2.46	2.38	2.42	11017	2.42	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20241120	413.38	419.41	410.29	418.61	650800	418.61	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20241120	25.67	26.05	25.35	25.54	545587	25.54	down	down	correct
IEP.US	Icahn Enterprises L.P	20241120	11.2	11.25	10.94	11.02	1331600	11.02	down	down	correct
IESC.US	IES Holdings Inc	20241120	288.28	292.21	258.6	265.6	234492	265.6	down	down	correct
IFBD.US	Infobird Co. Ltd	20241120	1.81	1.895	1.75	1.75	15489	1.75	down	down	correct
IFMK.US	iFresh Inc	20241120	0.0001	0.0001	0.0001	0.0001	25703	0.0001
IFRX.US	InflaRx N.V	20241120	2	2.1453	1.89	2.04	370306	2.04	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20241120	24.55	24.92	23.55	24.54	208678	24.54	down	down	correct
IGMS.US	IGM Biosciences Inc	20241120	9.35	10.0764	9.23	9.765	204690	9.765	up	up	correct
IHRT.US	iHeartMedia Inc	20241120	2.37	2.41	2.2801	2.32	520157	2.32	down	down	correct
III.US	Information Services Group Inc	20241120	3.28	3.2879	3.23	3.25	76025	3.25	down	down	correct
IIIV.US	i3 Verticals Inc	20241120	23.27	24.13	23.27	24.11	189615	24.11	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20241120	1.29	1.3268	1.25	1.32	96758	1.32	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20241120	0.27	0.292	0.27	0.285	1000	0.285	up	down	incorrect
IKNA.US	Ikena Oncology Inc	20241120	1.69	1.7	1.67	1.7	15789	1.7	up	down	incorrect
IKT.US	Inhibikase Therapeutics Inc	20241120	2.01	2.0999	1.88	1.98	119617	1.98	down	down	correct
ILMN.US	Illumina Inc	20241120	133.99	134.28	129.72	131.68	3065200	131.68	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20241120	3.82	3.84	3.63	3.66	209347	3.66	down	down	correct
IMAB.US	I	20241120	0.98	0.9879	0.91	0.98	159878	0.98
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20241120	11.07	11.2	11.07	11.2	1200	11.2	up	up	correct
IMAQU.US	International Media Acquisition Corp. Unit	20241120	11.59	11.59	11.59	11.59	0	11.59
IMAQW.US	International Media Acquisition Corp. Warrants	20241120	0.0138	0.0155	0.0138	0.0155	1725	0.0155	up	down	incorrect
IMCC.US	IM Cannabis Corp	20241120	2.85	2.9691	2.7	2.77	5254	2.77	down	down	correct
IMCR.US	Immunocore Holdings plc	20241120	32.6	33.61	32.1	32.42	128283	32.42	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20241120	69.18	69.525	68.4	69.46	72101	69.46	up	up	correct
IMMP.US	Immutep Limited	20241120	2.03	2.03	1.91	1.96	73930	1.96	down	down	correct
IMMR.US	Immersion Corporation	20241120	8.62	8.638	8.22	8.32	708082	8.32	down	down	correct
IMNM.US	Immunome Inc	20241120	9.29	9.36	8.97	9.33	700392	9.33	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20241120	19.5	19.5	19.19	19.31	41754	19.31	down	down	correct
IMRN.US	Immuron Limited	20241120	1.88	1.9374	1.8	1.8885	2306	1.8885	up	up	correct
IMRX.US	Immuneering Corporation	20241120	2.04	2.09	1.98	2.04	176148	2.04
IMTE.US	Integrated Media Technology Limited	20241120	1.23	1.27	1.153	1.1958	11450	1.1958	down	down	correct
IMTX.US	Immatics N.V	20241120	7.79	7.89	7.46	7.8	696326	7.8	up	down	incorrect
IMTXW.US	immatics biotechnologies GmbH	20241120	0.46	0.46	0.46	0.46	1	0.46
IMUX.US	Immunic Inc	20241120	1.06	1.08	1.02	1.07	484671	1.07	up	up	correct
IMVT.US	Immunovant Inc	20241120	25.37	26.22	24.87	26.17	1009621	26.17	up	up	correct
IMXI.US	International Money Express Inc	20241120	20.95	21.21	20.7	21.17	215984	21.17	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20241120	0.317	0.3216	0.3056	0.3215	122808	0.3215	up	down	incorrect
INBK.US	First Internet Bancorp	20241120	39.63	40.25	39.13	39.5	27022	39.5	down	down	correct
INBKZ.US	INBKZ	20241120	25.2	25.446	25.07	25.35	6400	25.35	up	up	correct
INBX.US	Inhibrx Inc	20241120	14.27	14.3386	13.93	14.04	99264	14.04	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20241120	1.36	1.403	1.3201	1.3339	34614	1.3339	down	up	incorrect
INCY.US	Incyte Corporation	20241120	70.66	71.68	70.25	71.05	2312364	71.05	up	up	correct
INDB.US	Independent Bank Corp	20241120	70.58	70.86	69.92	70.81	186614	70.81	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20241120	4.63	4.63	4.475	4.55	1760233	4.55	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20241120	1.04	1.08	1.029	1.06	11843	1.06	up	up	correct
INFN.US	Infinera Corporation	20241120	6.62	6.63	6.61	6.61	591061	6.61	down	down	correct
INGN.US	Inogen Inc	20241120	9.43	9.52	9.26	9.46	127188	9.46	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20241120	0.69	0.7147	0.6661	0.7049	21961	0.7049	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20241120	4.31	4.33	4.09	4.23	20669	4.23	down	down	correct
INMB.US	INmune Bio Inc	20241120	4.7	4.7	4.45	4.56	188659	4.56	down	down	correct
INMD.US	InMode Ltd	20241120	17.53	18.31	17.46	18.24	1471352	18.24	up	up	correct
INN.US	PF	20241120	20.6734	20.8319	20.6734	20.8319	645	20.8319	up	down	incorrect
INNV.US	InnovAge Holding Corp	20241120	4.94	4.95	4.58	4.7	26943	4.7	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20241120	3.96	4.12	3.92	3.97	423138	3.97	up	up	correct
INOD.US	Innodata Inc	20241120	45.58	45.9	42.95	44.45	1267063	44.45	down	up	incorrect
INOV.US	Inovalon Holdings Inc	20241120	28.75	28.8104	28.68	28.8104	1380	28.8104	up	up	correct
INSE.US	Inspired Entertainment Inc	20241120	10.26	10.34	9.95	9.98	81607	9.98	down	down	correct
INSG.US	Inseego Corp	20241120	12.8	12.84	12.2515	12.42	193672	12.42	down	down	correct
INSM.US	Insmed Incorporated	20241120	73.5	73.95	71.17	72.67	1712360	72.67	down	down	correct
INTA.US	Intapp Inc. Common Stock	20241120	58	58.42	57	58.37	327764	58.37	up	down	incorrect
INTC.US	Intel Corporation	20241120	24.07	24.21	23.55	24.01	50191512	24.01	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20241120	10	10	10	10	0	10
INTG.US	The InterGroup Corporation	20241120	14	14.735	13.93	14.02	9283	14.02	up	up	correct
INTU.US	Intuit Inc	20241120	642.09	652.28	637.6	650.6	1880700	650.6	up	up	correct
INTZ.US	Intrusion Inc	20241120	0.6212	0.644	0.6105	0.63	80137	0.63	up	up	correct
INVA.US	Innoviva Inc	20241120	19.09	19.22	18.97	19.15	2493300	19.15	up	up	correct
INVE.US	Identiv Inc	20241120	3.74	3.96	3.72	3.9	103430	3.9	up	down	incorrect
INVO.US	INVO Bioscience Inc	20241120	0.81	0.92	0.81	0.8999	98357	0.8999	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20241120	0.5312	0.5399	0.5151	0.5231	867144	0.5231	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20241120	0.0606	0.08	0.05	0.0508	4251	0.0508	down	down	correct
INZY.US	Inozyme Pharma Inc	20241120	2.79	2.878	2.69	2.79	393295	2.79
IOBT.US	IO Biotech Inc. Common Stock	20241120	0.86	0.91	0.8	0.8206	298459	0.8206	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20241120	0.045	0.045	0.045	0.045	200	0.045
IONS.US	Ionis Pharmaceuticals Inc	20241120	33.85	35.6	33.53	35.4	2223100	35.4	up	up	correct
IOSP.US	Innospec Inc	20241120	116.35	118.41	115.1001	118.25	57361	118.25	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20241120	8.21	8.26	8.05	8.14	6005400	8.14	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20241120	0.408	0.408	0.3661	0.3859	167358	0.3859	down	down	correct
IPAR.US	Inter Parfums Inc	20241120	124.93	127.28	124.45	127.115	94314	127.115	up	up	correct
IPDN.US	Professional Diversity Network Inc	20241120	0.7998	0.8	0.7	0.73	68639	0.73	down	up	incorrect
IPGP.US	IPG Photonics Corporation	20241120	72.35	73.57	71.37	73.52	254097	73.52	up	up	correct
IPHA.US	Innate Pharma S.A	20241120	1.6	1.7	1.6	1.6855	7669	1.6855	up	up	correct
IPSC.US	Century Therapeutics Inc.	20241120	1.26	1.2901	1.22	1.26	424256	1.26
IPW.US	iPower Inc.	20241120	0.7	0.722	0.5519	0.63	660085	0.63	down	down	correct
IPWR.US	Ideal Power Inc	20241120	5.959	6.26	5.62	5.87	41267	5.87	down	up	incorrect
IQ.US	iQIYI Inc	20241120	2.14	2.21	2.115	2.18	19290551	2.18	up	down	incorrect
IRBT.US	iRobot Corporation	20241120	7.15	7.15	6.47	6.515	1317343	6.515	down	down	correct
IRDM.US	Iridium Communications Inc	20241120	27.15	28.275	27.15	27.91	1106067	27.91	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20241120	10.712	10.912	9.9	10.1	17312930	10.1	down	down	correct
IRIX.US	IRIDEX Corporation	20241120	1.77	1.8474	1.7	1.74	18701	1.74	down	down	correct
IRMD.US	IRadimed Corporation	20241120	51.01	52.18	51.01	52.08	51254	52.08	up	up	correct
IROQ.US	IF Bancorp Inc	20241120	21.3643	21.3643	21.305	21.305	486	21.305	down	down	correct
IRTC.US	iRhythm Technologies Inc	20241120	75	75.5	72.36	73.74	558045	73.74	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20241120	3.78	3.795	3.505	3.52	1613612	3.52	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20241120	4.41	4.8	4.3601	4.61	68474	4.61	up	up	correct
ISRG.US	Intuitive Surgical Inc	20241120	538.78	542.37	533.83	541.82	985389	541.82	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20241120	7.43	7.73	7.34	7.72	30058	7.72	up	up	correct
ISTR.US	Investar Holding Corporation	20241120	23.33	23.33	22.865	23.29	34474	23.29	down	down	correct
ITCI.US	Intra	20241120	83.35	86.36	82.77	85.64	407807	85.64	up	up	correct
ITIC.US	Investors Title Company	20241120	275.5	279.3	273.0001	277.64	7224	277.64	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20241120	8.01	8.38	7.82	7.85	502265	7.85	down	down	correct
ITRI.US	Itron Inc	20241120	115.03	115.73	113.39	114.11	280648	114.11	down	down	correct
ITRM.US	Iterum Therapeutics plc	20241120	1.52	1.65	1.515	1.63	1043404	1.63	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20241120	27.32	27.51	27.12	27.26	53851	27.26	down	down	correct
IVA.US	Inventiva S.A	20241120	2.7	2.74	2.63	2.74	6668	2.74	up	down	incorrect
IVAC.US	Intevac Inc	20241120	2.51	2.55	2.47	2.53	105059	2.53	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20241120	11.12	11.12	11.12	11.12	0	11.12
IZEA.US	IZEA Worldwide Inc	20241120	2.87	2.93	2.8	2.88	27037	2.88	up	up	correct
JACK.US	Jack in the Box Inc	20241120	46.08	46.08	43.9104	45.6	1146638	45.6	down	down	correct
JAGX.US	Jaguar Health Inc	20241120	0.96	1.01	0.92	0.98	145600	0.98	up	up	correct
JAKK.US	JAKKS Pacific Inc	20241120	27.68	28.53	27.39	28.42	86363	28.42	up	up	correct
JAMF.US	Jamf Holding Corp	20241120	14.75	14.825	14.12	14.15	551760	14.15	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20241120	48.34	49.34	47.61	48.96	391494	48.96	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20241120	116.43	119.47	116.19	119.24	407170	119.24	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20241120	180	181.8	178.36	181.58	679592	181.58	up	up	correct
JBLU.US	JetBlue Airways Corporation	20241120	5.93	6.2	5.82	6.04	17850400	6.04	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20241120	81.56	82.41	81.56	82.04	55429	82.04	up	up	correct
JD.US	JD.com Inc	20241120	35.48	35.49	34.88	35.18	8294500	35.18	down	down	correct
JFIN.US	Jiayin Group Inc	20241120	6.5	6.505	5.18	5.84	245209	5.84	down	down	correct
JFU.US	9F Inc	20241120	1.24	1.3698	1.2134	1.28	17796	1.28	up	up	correct
JG.US	Aurora Mobile Limited	20241120	5.0485	7.7775	4.51	7.4	75094	7.4	up	up	correct
JJSF.US	J & J Snack Foods Corp	20241120	164.58	165.245	162.8	165.06	46658	165.06	up	down	incorrect
JKHY.US	Jack Henry & Associates Inc	20241120	171.27	171.45	169.61	171.12	446802	171.12	down	up	incorrect
JOUT.US	Johnson Outdoors Inc	20241120	31.725	31.99	31.6	31.67	18400	31.67	down	down	correct
JPM.US	PM	20241120	19.2	19.2877	19.14	19.24	135726	19.24	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20241120	3.28	3.3	3.24	3.29	38692	3.2406	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20241120	4.42	4.56	4.42	4.51	348423	4.51	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20241120	19.76	19.87	19.76	19.76	9600	19.76
JSPR.US	Jasper Therapeutics Inc	20241120	20.48	21	19.79	20.98	216700	20.98	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20241120	0.21	0.222	0.21	0.21	5369	0.21
JVA.US	Coffee Holding Co. Inc	20241120	3.23	3.48	3.23	3.39	47184	3.39	up	up	correct
JWEL.US	Jowell Global Ltd	20241120	2.74	3.55	2.72	3.27	569025	3.27	up	up	correct
JYNT.US	The Joint Corp	20241120	11	11.375	10.9	11.35	58448	11.35	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20241120	1.392	1.4	1.35	1.35	2759	1.35	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20241120	6.35	6.5	6	6.43	39335	6.43	up	down	incorrect
KALU.US	Kaiser Aluminum Corporation	20241120	80.22	80.575	79.61	80.24	60887	80.24	up	down	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20241120	9	9.4	8.895	8.96	419335	8.96	down	down	correct
KARO.US	Karooooo Ltd	20241120	40.49	40.49	39.4101	39.79	12787	39.79	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20241120	0.88	0.91	0.8	0.829	175614	0.829	down	down	correct
KBNT.US	Kubient Inc	20241120	0.0005	0.0005	0.0005	0.0005	0	0.0005
KC.US	Kingsoft Cloud Holdings Limited	20241120	5.68	6.5387	5.56	6.53	11658900	6.53	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20241120	31.49	32.06	31.32	32.04	8493300	32.04	up	up	correct
KE.US	Kimball Electronics Inc	20241120	19.13	19.21	18.66	19.11	100078	19.11	down	up	incorrect
KELYA.US	Kelly Services Inc	20241120	14.03	14.06	13.75	13.96	351108	13.96	down	down	correct
KELYB.US	Kelly Services Inc	20241120	14.56	14.56	14.56	14.56	146	14.56
KEQU.US	Kewaunee Scientific Corporation	20241120	42.35	44.54	42.06	42.58	14950	42.58	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20241120	2.61	2.6808	2.6	2.6	9213	2.6	down	down	correct
KFRC.US	Kforce Inc	20241120	57.43	58.05	56.77	57.98	79000	57.98	up	up	correct
KHC.US	The Kraft Heinz Company	20241120	30.58	31.009	30.565	30.88	11972200	30.88	up	up	correct
KIDS.US	OrthoPediatrics Corp	20241120	24.25	25.53	23.9	25.5	244190	25.5	up	up	correct
KINS.US	Kingstone Companies Inc	20241120	13.74	14.2458	13.09	13.9	541338	13.9	up	down	incorrect
KIRK.US	Kirkland's Inc	20241120	1.59	1.6	1.57	1.59	37916	1.59
KLAC.US	KLA Corporation	20241120	616.49	619.9499	609.89	616.83	1195320	616.83	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20241120	0.0001	0.0001	0.0001	0.0001	330	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20241120	45.29	46.9	45.29	46.7	613608	46.7	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20241120	2.05	2.0599	2	2.05	241436	2.05
KLXE.US	KLX Energy Services Holdings Inc	20241120	5.9	6.025	5.75	5.98	95118	5.98	up	up	correct
KMDA.US	Kamada Ltd	20241120	5.9	5.93	5.66	5.82	32795	5.82	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20241120	1.09	1.15	1.08	1.1	260725	1.1	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20241120	20.73	21.55	20.41	21.21	245587	21.21	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20241120	470.38	479.47	468	478.29	103234	478.29	up	up	correct
KOD.US	Kodiak Sciences Inc	20241120	5.65	5.915	5.6	5.79	355921	5.79	up	down	incorrect
KOPN.US	Kopin Corporation	20241120	0.8323	1	0.826	0.9738	2134690	0.9738	up	up	correct
KOSS.US	Koss Corporation	20241120	6.94	7.19	6.82	6.98	263321	6.98	up	up	correct
KPLT.US	Katapult Holdings Inc	20241120	6.23	6.51	5.79	6	42575	6	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20241120	0.0078	0.0078	0.006	0.006	30629	0.006	down	up	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20241120	3.27	3.4899	3.27	3.42	16182	3.42	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20241120	0.7655	0.7934	0.7568	0.775	367489	0.775	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20241120	0.9	0.9	0.9	0.9	0	0.9
KRKR.US	36Kr Holdings Inc	20241120	3.31	3.38	3.028	3.1	7720	3.1	down	down	correct
KRMD.US	Repro Med Systems Inc	20241120	3.34	3.69	3.2527	3.65	61027	3.65	up	up	correct
KRNT.US	Kornit Digital Ltd	20241120	31.01	31.795	30.19	31.14	265124	31.14	up	up	correct
KRNY.US	Kearny Financial Corp	20241120	8.12	8.2199	7.95	8.07	301409	8.07	down	down	correct
KRON.US	Kronos Bio Inc	20241120	0.87	0.87	0.845	0.86	249194	0.86	down	down	correct
KROS.US	Keros Therapeutics Inc	20241120	53.53	54.865	52.635	54.14	408547	54.14	up	up	correct
KRT.US	Karat Packaging Inc	20241120	28.41	28.7	28.12	28.55	60200	28.55	up	up	correct
KRUS.US	Kura Sushi USA Inc	20241120	85.96	89.3189	85.27	89.13	85567	89.13	up	up	correct
KRYS.US	Krystal Biotech Inc	20241120	176.6	181.69	173.6536	178.1	180569	178.1	up	up	correct
KTCC.US	Key Tronic Corporation	20241120	5.65	6.075	5.63	5.81	68258	5.81	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20241120	25.01	25.32	24.7	25.22	1207607	25.22	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20241120	3.37	3.37	2.92	3.19	749590	3.19	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20241120	0.018	0.018	0.018	0.018	218	0.018
KURA.US	Kura Oncology Inc	20241120	15.96	16.09	15.42	15.91	925654	15.91	down	down	correct
KVHI.US	KVH Industries Inc	20241120	5.23	5.24	5.06	5.18	17343	5.18	down	down	correct
KXIN.US	Kaixin Auto Holdings	20241120	2.59	2.7	2.47	2.52	296347	2.52	down	up	incorrect
KYMR.US	Kymera Therapeutics Inc	20241120	42.75	44.105	42.1	44.05	385462	44.05	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20241120	5.67	6.01	5.5	5.61	42127	5.61	down	down	correct
KZR.US	Kezar Life Sciences Inc	20241120	7.48	7.58	7.45	7.49	107204	7.49	up	up	correct
LAKE.US	Lakeland Industries Inc	20241120	21.59	21.68	21	21.14	47962	21.14	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20241120	127.24	128.06	126.55	127.54	239145	127.54	up	up	correct
LANC.US	Lancaster Colony Corporation	20241120	178.19	179.71	177.665	179.5	147261	179.5	up	up	correct
LAND.US	Gladstone Land Corporation	20241120	11.9	11.95	11.75	11.85	265781	11.85	down	down	correct
LANDM.US	Gladstone Land Corporation	20241120	25	25	24.9	24.9	1400	24.9	down	down	correct
LANDO.US	Gladstone Land Corporation	20241120	21.706	21.99	21.56	21.99	30500	21.99	up	up	correct
LARAX.US	LARAX	20241120	9.01	9.01	9.01	9.01	0	9.01
LARK.US	Landmark Bancorp Inc	20241120	22.53	23	22.53	23	861	23	up	up	correct
LASR.US	nLIGHT Inc	20241120	10.87	10.87	10.58	10.85	218993	10.85	down	down	correct
LAUR.US	Laureate Education Inc	20241120	18.66	18.93	18.58	18.88	631480	18.88	up	up	correct
LAZR.US	Luminar Technologies Inc	20241120	0.8	0.8015	0.751	0.7594	6876660	11.391	down	up	incorrect
LBPH.US	Longboard Pharmaceuticals Inc	20241120	59.77	59.825	59.75	59.77	743562	59.77
LBRDA.US	Liberty Broadband Corporation	20241120	86.1	87.27	86	86.87	100353	86.87	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20241120	86.6	88.06	86.24	87.56	772765	87.56	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20241120	23.8	23.9	23.8	23.84	11300	23.84	up	up	correct
LBTYA.US	Liberty Global plc	20241120	12.89	13.32	12.8	13.27	3834361	13.27	up	down	incorrect
LBTYB.US	Liberty Global plc	20241120	12.5	13.4	12.5	13.2	8344	13.2	up	up	correct
LBTYK.US	Liberty Global plc	20241120	12.84	13.425	12.84	13.38	1598028	13.38	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20241120	2.09	2.09	2	2.03	74880800	2.03	down	down	correct
LCNB.US	LCNB Corp	20241120	16.941	17	16.88	16.95	15340	16.95	up	up	correct
LCRDX.US	LCRDX	20241120	9.01	9.01	9.01	9.01	0	9.01
LCRUX.US	LCRUX	20241120	9.01	9.01	9.01	9.01	0	9.01
LCUT.US	Lifetime Brands Inc	20241120	5.51	5.52	5.34	5.51	43248	5.51
LE.US	Lands' End Inc	20241120	14.7	14.94	14.4601	14.77	106943	14.77	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20241120	202.88	203.83	201.06	203.19	210713	203.19	up	up	correct
LEDS.US	SemiLEDs Corporation	20241120	1.26	1.34	1.2507	1.3	40675	1.3	up	up	correct
LEE.US	Lee Enterprises Incorporated	20241120	15.37	16.29	14.51	16.09	45600	16.09	up	up	correct
LEGH.US	Legacy Housing Corporation	20241120	25.2	25.32	24.885	25.3	69852	25.3	up	up	correct
LEGN.US	Legend Biotech Corporation	20241120	38.55	41	38.41	40.14	2240102	40.14	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20241120	45.83	45.83	45.83	45.83	0	45.83
LESL.US	Leslie's Inc	20241120	2.89	2.89	2.7	2.76	5182648	2.76	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20241120	2.19	2.28	2.155	2.2	101632	2.2	up	down	incorrect
LEXXW.US	Lexaria Bioscience Corp	20241120	0.68	0.7484	0.68	0.7484	656	0.7484	up	up	correct
LFMD.US	LifeMD Inc	20241120	5.54	5.71	5.37	5.42	341377	5.42	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20241120	22	22	22	22	828	22
LFST.US	LifeStance Health Group Inc. Common Stock	20241120	7.21	7.275	7.145	7.22	1224543	7.22	up	down	incorrect
LFUS.US	Littelfuse Inc	20241120	237.18	238.51	234.435	237.94	109644	237.24	up	up	correct
LFVN.US	LifeVantage Corporation	20241120	13.62	13.62	12.8201	12.93	122059	12.93	down	down	correct
LGHL.US	Lion Group Holding Ltd	20241120	0.1975	0.1975	0.19	0.19	876547	0.19	down	up	incorrect
LGHLW.US	Lion Financial Group Limited	20241120	0.0076	0.0076	0.0066	0.0076	8811	0.0076
LGIH.US	LGI Homes Inc	20241120	100.6	101.94	99.585	101.79	157265	101.79	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20241120	111.59	112	109.53	111.56	133600	111.56	down	down	correct
LGO.US	Largo Resources Ltd	20241120	2.03	2.04	1.98	2	69801	2	down	up	incorrect
LGVN.US	Longeveron Inc	20241120	1.84	1.9	1.7815	1.85	299324	1.85	up	up	correct
LI.US	Li Auto Inc	20241120	22.94	23.1	22.61	22.78	4459521	22.78	down	down	correct
LIDR.US	Aeye Inc	20241120	0.92	0.95	0.9	0.92	89349	0.92
LIDRW.US	AEye Inc	20241120	0.013	0.015	0.01	0.014	6600	0.014	up	up	correct
LILA.US	Liberty Latin America Ltd	20241120	6.98	7.09	6.795	7.07	553823	7.07	up	up	correct
LILAK.US	Liberty Latin America Ltd	20241120	6.9	7	6.73	6.98	923368	6.98	up	up	correct
LILM.US	Lilium NV	20241120	0.0801	0.11	0.08	0.09	1113909	0.09	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20241120	15.05	15.58	15	15.38	74042	15.38	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20241120	13.16	13.19	12.79	12.87	201333	12.87	down	down	correct
LINK.US	Interlink Electronics Inc	20241120	5.12	5.13	4.8101	5.08	13156	5.08	down	up	incorrect
LIQT.US	LiqTech International Inc	20241120	1.7	1.74	1.59	1.6299	90316	1.6299	down	down	correct
LITE.US	Lumentum Holdings Inc	20241120	81.65	83.12	80.22	82.47	1586756	82.47	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20241120	0.2236	0.2295	0.202	0.2114	358914	0.2114	down	down	correct
LIVE.US	Live Ventures Incorporated	20241120	10.2333	10.2333	10	10.0002	989	10.0002	down	down	correct
LIVN.US	LivaNova PLC	20241120	51.28	51.75	49.98	50.05	395983	50.05	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20241120	1.6	1.6195	1.4701	1.49	20030	1.49	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20241120	0.03	0.03	0.03	0.03	3500	0.03
LTIFX.US	LTIFX	20241120	15.04	15.04	15.04	15.04	0	15.04
LKCO.US	Luokung Technology Corp	20241120	1.68	1.7	1.66	1.7	5624	1.7	up	up	correct
LKFN.US	Lakeland Financial Corporation	20241120	72.19	72.75	71.625	72.11	80988	72.11	down	down	correct
LKQ.US	LKQ Corporation	20241120	37.48	37.66	37.19	37.32	1985181	37.32	down	up	incorrect
LMAT.US	LeMaitre Vascular Inc	20241120	103.5	104.11	102.51	103.44	97400	103.28	down	down	correct
LMB.US	Limbach Holdings Inc	20241120	99.81	100.61	95.1559	96.88	80731	96.88	down	down	correct
LMFA.US	LM Funding America Inc	20241120	2.94	3.14	2.8	2.93	262685	2.93	down	down	correct
LMNR.US	Limoneira Company	20241120	26.7	26.9	26.45	26.54	37194	26.54	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20241120	0.15	0.15	0.14	0.14	7801	0.14	down	down	correct
LNSR.US	LENSAR Inc	20241120	7.353	7.7	7.23	7.28	43410	7.28	down	down	correct
LNT.US	Alliant Energy Corporation	20241120	62.23	62.59	61.67	62.23	1352452	62.23
LNTH.US	Lantheus Holdings Inc	20241120	82.73	86.62	82	86.45	2026503	86.45	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20241120	5.37	5.37	5.28	5.2831	22671	5.2831	down	down	correct
LOB.US	Live Oak Bancshares Inc	20241120	46.05	46.39	45.05	46.02	184556	46.02	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20241120	12.06	12.07	11.71	11.98	186981	11.98	down	up	incorrect
LOGC.US	LogicBio Therapeutics Inc	20241120	6.91	7.11	6.85	6.9	237200	6.9	down	down	correct
LOGI.US	Logitech International S.A	20241120	77.75	78.2	77.09	78.1	651709	78.1	up	up	correct
LOOP.US	Loop Industries Inc	20241120	1.28	1.31	1.21	1.252	42406	1.252	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20241120	161.4	162.6	159.44	161.4	262562	161.4
LOVE.US	The Lovesac Company	20241120	33.08	33.13	31.43	33.06	242271	33.06	down	down	correct
LPCN.US	Lipocine Inc	20241120	4.73	4.98	4.6379	4.71	5283	4.71	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20241120	317.04	318.265	313.71	317.05	469408	317.05	up	up	correct
LPRO.US	Open Lending Corporation	20241120	6.15	6.23	6.06	6.23	287247	6.23	up	up	correct
LPSN.US	LivePerson Inc	20241120	0.83	0.8577	0.812	0.8412	622900	0.8412	up	down	incorrect
LPTH.US	LightPath Technologies Inc	20241120	1.57	1.5877	1.49	1.5	258125	1.5	down	down	correct
LPTX.US	Leap Therapeutics Inc	20241120	2.7	2.7	2.55	2.59	208836	2.59	down	down	correct
LQDA.US	Liquidia Corporation	20241120	10.15	10.31	9.96	10.12	759855	10.12	down	down	correct
LQDT.US	Liquidity Services Inc	20241120	25.3	25.45	24.95	25	178876	25	down	up	incorrect
LRCX.US	Lam Research Corporation	20241120	70.01	70.2156	68.87	70.05	8816927	70.05	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20241120	25.01	25.108	25	25.108	1600	25.108	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20241120	6.4	6.6	5.94	6.08	669472	6.08	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20241120	13.6	13.6	13.6	13.6	240	13.6
LSCC.US	Lattice Semiconductor Corporation	20241120	48.29	50.76	48.0332	50.75	1501073	50.75	up	up	correct
LSEA.US	Landsea Homes Corporation	20241120	10.76	10.92	10.52	10.55	115174	10.55	down	down	correct
LSEAW.US	Landsea Homes Corporation	20241120	0.23	0.23	0.1812	0.2	6096	0.2	down	down	correct
LSTR.US	Landstar System Inc	20241120	179.41	179.975	178.25	179.38	148177	179.38	down	down	correct
LTAFX.US	Altst Strgs Fd A	20241120	14.86	14.86	14.86	14.86	0	14.86
LTBR.US	Lightbridge Corporation	20241120	6.13	6.74	6	6.41	1060420	6.41	up	down	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20241120	13.98	13.98	13.98	13.98	0	13.98
LTCH.US	Latch Inc	20241120	0.32	0.32	0.32	0.32	23400	0.32
LTRN.US	Lantern Pharma Inc	20241120	3	3.189	2.9	2.94	71703	2.94	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20241120	0.368	0.372	0.351	0.37	289100	0.37	up	down	incorrect
LTRPB.US	Liberty TripAdvisor Holdings Inc	20241120	4.45	4.45	4.45	4.45	0	4.45
LTRX.US	Lantronix Inc	20241120	2.75	2.905	2.71	2.9	472179	2.9	up	up	correct
LTRYW.US	Lottery Com	20241120	0.008	0.009	0.008	0.008	7775	0.008
LUCD.US	Lucid Diagnostics Inc. Common Stock	20241120	0.9558	1.02	0.95	1	931237	1	up	up	correct
LULU.US	Lululemon Athletica Inc	20241120	298.74	309.17	298.67	308.31	1404000	308.31	up	up	correct
LUMO.US	Lumos Pharma Inc	20241120	4.33	4.34	4.32	4.32	84439	4.32	down	down	correct
LUNA.US	Luna Innovations Incorporated	20241120	1.64	1.66	1.56	1.63	138281	1.63	down	down	correct
LUNG.US	Pulmonx Corporation	20241120	6	6.22	5.86	6.2	179327	6.2	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20241120	1.26	1.3399	1.21	1.26	21001	1.26
LVO.US	LiveOne Inc	20241120	0.76	0.802	0.714	0.7971	313416	0.7971	up	down	incorrect
LVTX.US	Lava Therapeutics B.V	20241120	1.55	1.59	1.52	1.52	25119	1.52	down	down	correct
LWAY.US	Lifeway Foods Inc	20241120	25.1	25.135	23.5799	24.01	140294	24.01	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20241120	2.94	2.97	2.655	2.77	719618	2.77	down	down	correct
LX.US	LexinFintech Holdings Ltd	20241120	3.25	3.35	3.24	3.33	1495369	3.33	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20241120	2.27	2.28	2.16	2.16	10600	2.16	down	up	incorrect
LYFT.US	Lyft Inc	20241120	16.55	16.975	16.41	16.77	11351520	16.77	up	down	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20241120	0.8849	0.895	0.7942	0.8074	3136761	0.8074	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20241120	1.09	1.11	0.8638	1.03	4655265	1.03	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20241120	0.1955	0.1955	0.1713	0.178	6667466	0.178	down	down	correct
LYTS.US	LSI Industries Inc	20241120	20.18	20.325	19.8702	20.02	150093	20.02	down	down	correct
LZ.US	LegalZoom.com Inc	20241120	7.57	7.73	7.49	7.63	1119060	7.63	up	up	correct
MANH.US	Manhattan Associates Inc	20241120	271.93	274.2008	268.22	271.56	230150	271.56	down	down	correct
MAPS.US	WM Technology Inc	20241120	1.2	1.22	1.155	1.18	807954	1.18	down	down	correct
MAPSW.US	WM Technology Inc	20241120	0.029	0.03	0.029	0.03	2110	0.03	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20241120	10.82	10.82	10.82	10.82	200	10.82
MAQCU.US	Maquia Capital Acquisition Corporation	20241120	11.02	11.02	11.02	11.02	0	11.02
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20241120	0.025	0.025	0.025	0.025	7000	0.025
MAR.US	Marriott International Inc	20241120	279.55	280.825	278.54	280.18	938554	279.55	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20241120	20.74	23.5	20.51	22.63	124501400	22.63	up	up	correct
MARK.US	Remark Holdings Inc	20241120	0.1	0.1089	0.0985	0.1	263385	0.1
MARPS.US	Marine Petroleum Trust	20241120	3.89	3.945	3.89	3.89	2791	3.89
MASI.US	Masimo Corporation	20241120	162.66	165.64	161.017	164.95	526778	164.95	up	up	correct
MASS.US	908 Devices Inc	20241120	2.5	2.61	2.48	2.56	371954	2.56	up	up	correct
MAT.US	Mattel Inc	20241120	18.24	18.52	18.16	18.35	6821126	18.35	up	up	correct
MATW.US	Matthews International Corporation	20241120	23.82	24.12	23.63	24.09	128431	24.09	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20241120	7.49	8.7	6.8504	8.67	1362466	8.67	up	up	correct
MAYS.US	J.W. Mays Inc	20241120	44	44	42.0001	42.18	186	42.18	down	up	incorrect
MBCN.US	Middlefield Banc Corp	20241120	27.26	30.4	27.26	30.3	6994	30.3	up	up	correct
MBIN.US	Merchants Bancorp	20241120	38.75	39.08	38.01	38.19	258949	38.19	down	down	correct
MBINN.US	Merchants Bancorp	20241120	21.84	21.94	21.72	21.85	6600	21.85	up	down	incorrect
MBINO.US	Merchants Bancorp	20241120	25.37	25.394	25.37	25.37	46300	25.37
MBIO.US	Mustang Bio Inc	20241120	0.2208	0.2208	0.209	0.209	407117	0.209	down	down	correct
MBNKP.US	Medallion Bank	20241120	25.695	26.361	25.695	26.361	600	26.361	up	up	correct
MBOT.US	Microbot Medical Inc	20241120	0.924	0.9404	0.8934	0.92	107617	0.92	down	down	correct
MBRX.US	Moleculin Biotech Inc	20241120	2.84	2.84	2.61	2.67	33688	2.67	down	down	correct
MBUU.US	Malibu Boats Inc	20241120	40	40.55	39.66	40.55	186640	40.55	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20241120	48.34	48.7	48.03	48.33	31115	48.33	down	up	incorrect
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20241120	11.69	11.69	11.69	11.69	0	11.69
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20241120	11.2	11.2	11.2	11.2	0	11.2
MCBS.US	MetroCity Bankshares Inc	20241120	33.6	33.6	32.91	33.43	29658	33.43	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20241120	20.45	20.66	20.19	20.59	122528	20.59	up	up	correct
MCHP.US	Microchip Technology Incorporated	20241120	64.11	65.15	63.665	65.12	8669520	64.6745	up	up	correct
MCHX.US	Marchex Inc	20241120	1.67	1.76	1.67	1.7	27216	1.7	up	up	correct
MCRB.US	Seres Therapeutics Inc	20241120	0.6825	0.8845	0.6707	0.8139	12204020	0.8139	up	down	incorrect
MCRI.US	Monarch Casino & Resort Inc	20241120	82.87	83.57	82.475	83.4	59237	83.4	up	up	correct
MDB.US	MongoDB Inc	20241120	289.46	290.94	275.099	281.76	1240411	281.76	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20241120	315.75	323.99	310.835	317.09	326802	317.09	up	up	correct
MDIA.US	MediaCo Holding Inc	20241120	1.22	1.325	1.1739	1.215	19309	1.215	down	down	correct
MDJH.US	MDJM Ltd	20241120	0.1858	0.1858	0.1732	0.1755	1427693	0.1755	down	down	correct
MDLZ.US	Mondelez International Inc	20241120	63.86	64.51	63.64	64.42	5232700	64.42	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20241120	12.11	12.4	12.09	12.4	12898	12.4	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20241120	25	29.79	24.15	26.49	12900	26.49	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20241120	11	11	10.26	10.51	503550	10.51	down	down	correct
MDWD.US	MediWound Ltd	20241120	16.02	16.85	15.8	16.78	77870	16.78	up	up	correct
MDXG.US	MiMedx Group Inc	20241120	9.18	9.258	8.55	9.06	963823	9.06	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20241120	1.55	1.645	1.55	1.62	396325	1.62	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20241120	3.44	3.58	3.07	3.15	411587	3.15	down	down	correct
MEDP.US	Medpace Holdings Inc	20241120	313.62	327.89	313.62	326.09	381966	326.09	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20241120	7.9278	8.38	7.78	8.38	10013	8.38	up	down	incorrect
MEIP.US	MEI Pharma Inc	20241120	2.83	2.85	2.76	2.8	30242	2.8	down	up	incorrect
MELI.US	MercadoLibre Inc	20241120	1923.52	1945.94	1905.41	1931.26	439380	1931.26	up	up	correct
MEOH.US	Methanex Corporation	20241120	44.81	44.91	43.95	44.42	206354	44.42	down	down	correct
MERC.US	Mercer International Inc	20241120	6.22	6.39	6.14	6.28	252910	6.28	up	up	correct
MESA.US	Mesa Air Group Inc	20241120	0.86	0.8877	0.85	0.861	113930	0.861	up	up	correct
MESO.US	Mesoblast Limited	20241120	10.48	10.49	10.08	10.33	216315	10.33	down	down	correct
METC.US	Ramaco Resources Inc	20241120	12.54	12.86	12.3602	12.43	385019	12.43	down	down	correct
METCL.US	METCL	20241120	25.747	25.747	25.72	25.735	1200	25.735	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20241120	3.88	4.31	3.69	3.87	108808	3.87	down	up	incorrect
MFIN.US	Medallion Financial Corp	20241120	9.52	9.59	9.4	9.5	72957	9.5	down	down	correct
MGEE.US	MGE Energy Inc	20241120	104.33	104.53	103.08	103.89	93700	103.89	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20241120	10.92	11.1699	10.92	10.92	30655	10.92
MGNI.US	Magnite Inc	20241120	16.27	16.65	15.97	16.03	1791398	16.03	down	down	correct
MGNX.US	MacroGenics Inc	20241120	3.5	3.5	3.22	3.28	658172	3.28	down	down	correct
MGPI.US	MGP Ingredients Inc	20241120	46	47.23	45.8	46.62	348496	46.62	up	up	correct
MGRC.US	McGrath RentCorp	20241120	118.17	118.17	116.38	117.97	121170	117.97	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20241120	5.93	6.0177	5.7	5.82	246497	5.82	down	down	correct
MGYR.US	Magyar Bancorp Inc	20241120	13.245	13.245	13.165	13.24	918	13.24	down	down	correct
MHLD.US	Maiden Holdings Ltd	20241120	1.65	1.675	1.64	1.65	47046	1.65
MIDD.US	The Middleby Corporation	20241120	136.2	136.305	133.635	135.73	629426	135.73	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20241120	1.98	1.98	1.69	1.75	564181	1.75	down	down	correct
MIND.US	MIND Technology Inc	20241120	3.81	3.81	3.76	3.8	54227	3.8	down	down	correct
MINM.US	Minim Inc. Common Stock	20241120	0.39	0.39	0.37	0.37	2000	0.37	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20241120	42.11	44.12	41.4	43.69	450893	43.69	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20241120	1.75	1.905	1.725	1.86	615561	1.86	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20241120	11.129	11.129	11.129	11.129	0	11.129
MITAU.US	Coliseum Acquisition Corp. Unit	20241120	11.05	11.05	11.05	11.05	0	11.05
MITK.US	Mitek Systems Inc	20241120	8.66	8.81	8.57	8.78	361293	8.78	up	down	incorrect
MKSI.US	MKS Instruments Inc	20241120	106.79	108.39	106.205	108.35	833399	108.1426	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20241120	0.56	0.561	0.5318	0.5397	217147	0.5295	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20241120	266.44	267.87	263.105	265.44	323706	265.44	down	up	incorrect
MLAB.US	Mesa Laboratories Inc	20241120	98.56	101.34	97.9	98.59	30071	98.59	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20241120	6.02	6.165	5.995	6.05	4082977	6.05	up	down	incorrect
MLKN.US	MillerKnoll Inc	20241120	23.43	23.61	23.28	23.45	483215	23.45	up	up	correct
MMAT.US	Meta Materials Inc	20241120	0.061	0.061	0.061	0.061	1747	0.061
MMLP.US	Martin Midstream Partners L.P	20241120	3.98	4	3.98	4	58611	4	up	up	correct
MMSI.US	Merit Medical Systems Inc	20241120	104.05	104.49	102.97	104.08	345173	104.08	up	up	correct
MMYT.US	MakeMyTrip Limited	20241120	104.45	108.115	104.25	107.27	573188	107.27	up	down	incorrect
MNDO.US	MIND C.T.I. Ltd	20241120	1.94	1.97	1.94	1.955	10720	1.955	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20241120	257.7	261.71	255.5	260.15	438304	260.15	up	down	incorrect
MNKD.US	MannKind Corporation	20241120	6.88	7.04	6.8	6.88	1926830	6.88
MNMD.US	Mind Medicine (MindMed) Inc	20241120	7.2	7.69	7.03	7.52	965807	7.52	up	up	correct
MNOV.US	MediciNova Inc	20241120	1.95	1.97	1.82	1.95	59870	1.95
MNPR.US	Monopar Therapeutics Inc	20241120	19.48	21.18	18.6	19	121469	19	down	down	correct
MNRO.US	Monro Inc	20241120	27.81	27.87	26.65	26.77	453889	26.77	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20241120	17.5095	18.12	17.5095	18.12	2999	18.12	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20241120	24.15	24.2	24.15	24.2	900	24.2	up	up	correct
MNST.US	Monster Beverage Corporation	20241120	53.06	53.78	52.89	53.7	3833900	53.7	up	up	correct
MNTK.US	Montauk Renewables Inc	20241120	4.04	4.04	3.815	3.97	155275	3.97	down	down	correct
MNTS.US	Momentus Inc	20241120	0.5968	0.5968	0.53	0.5647	2277251	0.5647	down	up	incorrect
MNTSW.US	Momentus Inc	20241120	0.015	0.016	0.0133	0.015	143242	0.015
MNTX.US	Manitex International Inc	20241120	5.74	5.74	5.72	5.74	25407	5.74
MODV.US	ModivCare Inc	20241120	15.51	16.35	15.315	16.31	170498	16.31	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20241120	32.2	32.2	31.685	32.15	51320	32.15	down	down	correct
MOGO.US	Mogo Inc	20241120	1.51	1.51	1.48	1.51	146242	1.51
MOLN.US	Molecular Partners AG American Depositary Shares	20241120	5.42	5.455	5.19	5.1999	29940	5.1999	down	down	correct
MOMO.US	Momo Inc	20241120	6.7	6.765	6.655	6.68	369263	6.68	down	down	correct
MORN.US	Morningstar Inc	20241120	336.19	336.21	328.59	335.77	98506	335.77	down	down	correct
MOVE.US	Movano Inc	20241120	2.96	3.15	2.96	3.01	9857	3.01	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20241120	6.9	6.91	6.6201	6.64	77624	6.64	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20241120	31.45	31.45	30.91	31.45	40890	31.45
MPWR.US	Monolithic Power Systems Inc	20241120	581.3	587	546.705	560.06	1662794	560.06	down	up	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20241120	3.98	3.98	3.83	3.87	3845975	3.87	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20241120	1.45	1.64	1.32	1.64	25500	1.64	up	up	correct
MRAM.US	Everspin Technologies Inc	20241120	5.95	6.08	5.95	6.04	136953	6.04	up	up	correct
MRBK.US	Meridian Corporation	20241120	14.25	14.3295	14.22	14.3	21981	14.3	up	up	correct
MRCC.US	Monroe Capital Corporation	20241120	8.46	8.64	8.44	8.51	86246	8.51	up	up	correct
MRCY.US	Mercury Systems Inc	20241120	38.7	39.1875	38.32	38.92	303519	38.92	up	up	correct
MREO.US	Mereo BioPharma Group plc	20241120	3.47	3.59	3.4	3.58	727444	3.58	up	up	correct
MRIN.US	Marin Software Incorporated	20241120	2.01	2.0299	1.9557	1.9601	12283	1.9601	down	down	correct
MRKR.US	Marker Therapeutics Inc	20241120	3.23	3.25	2.97	3.18	17912	3.18	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20241120	2.92	2.92	2.71	2.8932	3142	2.8932	down	down	correct
MRNA.US	Moderna Inc	20241120	37.29	38.22	36.405	36.94	7340800	36.94	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20241120	0.31	0.317	0.297	0.309	661413	0.309	down	up	incorrect
MRSN.US	Mersana Therapeutics Inc	20241120	2.25	2.35	2.1464	2.22	671918	2.22	down	down	correct
MRTN.US	Marten Transport Ltd	20241120	16.86	16.88	16.36	16.59	430612	16.59	down	down	correct
MRUS.US	Merus N.V	20241120	43.3	43.52	42.3	42.93	678229	42.93	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20241120	4.74	5.055	4.62	4.82	1642775	4.82	up	up	correct
MRVL.US	Marvell Technology Inc	20241120	89.21	89.96	87.71	89.86	6532100	89.86	up	down	incorrect
MS.US	PO	20241120	18.99	19	18.87	18.92	49151	18.92	down	down	correct
MSBI.US	Midland States Bancorp Inc	20241120	26.28	26.35	25.75	26.25	69699	26.25	down	down	correct
MSEX.US	Middlesex Water Company	20241120	66.22	66.32	65.44	65.69	44908	65.69	down	down	correct
MSFIX.US	The Multi	20241120	11.95	11.95	11.95	11.95	0	11.95
MSFT.US	Microsoft Corporation	20241120	416.87	417.29	410.58	415.49	19191700	414.66	down	down	correct
MSGM.US	Motorsport Games Inc	20241120	1.09	1.1007	1.07	1.08	13226	1.08	down	down	correct
MSTR.US	MicroStrategy Incorporated	20241120	463.4	504.83	457.3024	473.83	70212633	473.83	up	down	incorrect
MSVB.US	Mid	20241120	14.26	14.26	14.26	14.26	200	14.26
MTC.US	Mmtec Inc	20241120	0.3084	0.333	0.3063	0.3244	491775	0.3244	up	up	correct
MTCH.US	Match Group Inc	20241120	30.43	30.57	30.06	30.41	2166325	30.41	down	up	incorrect
MTEM.US	Molecular Templates Inc	20241120	0.3999	0.4198	0.381	0.388	831343	0.388	down	up	incorrect
MTEX.US	Mannatech Incorporated	20241120	8.5273	8.72	8.05	8.3999	9721	8.3999	down	up	incorrect
MTLS.US	Materialise NV	20241120	6.82	7.19	6.76	7.12	185616	7.12	up	up	correct
MTRX.US	Matrix Service Company	20241120	13	13.36	12.765	13.35	117990	13.35	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20241120	126.94	127.8696	125.22	127.56	610177	127.56	up	up	correct
MTTR.US	Matterport Inc	20241120	4.64	4.73	4.64	4.7	1337933	4.7	up	up	correct
MU.US	Micron Technology Inc	20241120	97.975	98.53	96.53	98.37	10490590	98.37	up	down	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20241120	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20241120	2.63	2.84	2.58	2.7	1790257	2.7	up	up	correct
MVBF.US	MVB Financial Corp	20241120	21	21.64	20.845	21.54	49406	21.54	up	down	incorrect
MVIS.US	MicroVision Inc	20241120	0.95	0.97	0.91	0.93	1427500	0.93	down	down	correct
MVST.US	Microvast Holdings Inc	20241120	0.5973	0.6546	0.5252	0.58	10874880	0.58	down	down	correct
MVSTW.US	Microvast Holdings Inc	20241120	0.0794	0.0794	0.0503	0.061	218314	0.061	down	down	correct
MXCT.US	MaxCyte Inc.	20241120	3.33	3.5	3.295	3.49	447641	3.49	up	up	correct
MYFW.US	First Western Financial Inc	20241120	20.585	20.84	20.4	20.75	9290	20.75	up	up	correct
MYGN.US	Myriad Genetics Inc	20241120	14.93	15.33	14.72	15.3	755988	15.3	up	up	correct
MYNA.US	Mynaric AG American Depository Shares	20241120	1.3797	1.43	1.3797	1.39	10160	1.39	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20241120	0.2155	0.2285	0.2018	0.224	3770177	0.224	up	up	correct
MYPS.US	Playstudios Inc	20241120	1.59	1.72	1.59	1.72	178957	1.72	up	up	correct
MYPSW.US	MYPSW	20241120	0.014	0.019	0.013	0.017	180000	0.017	up	down	incorrect
MYRG.US	MYR Group Inc	20241120	145.03	145.67	141.761	145.46	152703	145.46	up	up	correct
MYSZ.US	My Size Inc	20241120	1.26	1.26	1.06	1.12	69180	1.12	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20241120	4.26	4.51	4.17	4.42	11051	4.42	up	up	correct
NAOV.US	NanoVibronix Inc	20241120	0.62	0.64	0.61	0.61	59369	0.61	down	up	incorrect
NARI.US	Inari Medical Inc	20241120	50.83	51.13	47.96	49	641567	49	down	down	correct
NATH.US	Nathan's Famous Inc	20241120	83.1	84.7	82.3	82.86	17200	82.3671	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20241120	16.03	16.095	15.7716	16	49621	16	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20241120	2.22	2.3499	2.21	2.34	68423	2.34	up	up	correct
NAVI.US	Navient Corporation	20241120	14.76	15.025	14.75	14.78	546736	14.78	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20241120	119.36	124.01	118.91	123.29	1435154	123.29	up	up	correct
NBN.US	Northeast Bank	20241120	97.71	98.53	96.86	97.38	41008	97.38	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20241120	10.52	10.52	10.52	10.52	0	10.52
NBSTU.US	Newbury Street Acquisition Corporation	20241120	10.51	10.51	10.51	10.51	0	10.51
NBTB.US	NBT Bancorp Inc	20241120	48.75	48.8538	48.17	48.74	100230	48.74	down	up	incorrect
NBTX.US	Nanobiotix S.A	20241120	3.78	4.11	3.5733	4.0685	14836	4.0685	up	up	correct
NCMI.US	National CineMedia Inc	20241120	6.75	6.81	6.62	6.69	284777	6.69	down	down	correct
NCNA.US	NuCana plc	20241120	1.34	1.34	1.28	1.28	69677	1.28	down	up	incorrect
NCNO.US	nCino Inc	20241120	40.25	40.5	39.61	40.08	385154	40.08	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20241120	24.5	24.75	23.8017	24	4595	24	down	down	correct
NCTY.US	The9 Limited	20241120	10.27	11.3	10.27	10.98	163091	10.98	up	up	correct
NDAQ.US	Nasdaq Inc	20241120	80.778	81.08	79.78	80.08	1647456	80.08	down	down	correct
NDLS.US	Noodles & Company	20241120	0.7	0.72	0.6915	0.717	77924	0.717	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20241120	5.06	6.25	4.48	5.07	244131	5.07	up	up	correct
NDSN.US	Nordson Corporation	20241120	249.86	253	248.28	252.56	136633	252.56	up	down	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20241120	29.92	29.92	29.28	29.61	57901	29.61	down	down	correct
NEGG.US	Newegg Commerce Inc	20241120	0.5727	0.5972	0.5623	0.587	564026	0.587	up	down	incorrect
NEO.US	NeoGenomics Inc	20241120	15.29	15.49	15.04	15.36	398689	15.36	up	down	incorrect
NEOG.US	Neogen Corporation	20241120	15.03	15.03	14.63	14.9	1326068	14.9	down	down	correct
NEON.US	Neonode Inc	20241120	6.45	6.75	6.45	6.53	82523	6.53	up	up	correct
NEPH.US	Nephros Inc	20241120	1.5876	1.59	1.5876	1.59	439	1.59	up	up	correct
NERV.US	Minerva Neurosciences Inc	20241120	2.15	2.15	2.08	2.12	4037	2.12	down	down	correct
NESR.US	National Energy Services Reunited Corp	20241120	8.64	8.8	8.371	8.61	144700	8.61	down	down	correct
NESRW.US	NESRW	20241120	0.55	0.595	0.5	0.595	12907	0.595	up	up	correct
NEWT.US	Newtek Business Services Corp	20241120	13.85	13.95	13.685	13.8	129733	13.8	down	down	correct
NEXI.US	NexImmune Inc	20241120	0.2101	0.24	0.2101	0.24	5015	0.24	up	up	correct
NEXT.US	NextDecade Corporation	20241120	7.6	7.64	7.38	7.44	2440478	7.44	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20241120	13	13.1146	12.81	13.05	96008	13.05	up	down	incorrect
NFE.US	New Fortress Energy Inc	20241120	9.06	9.225	8.805	9.18	3947033	9.18	up	up	correct
NFLX.US	Netflix Inc	20241120	879.98	890.6	868.4	883.85	4093843	883.85	up	up	correct
NHTC.US	Natural Health Trends Corp	20241120	5.4	5.5428	5.4	5.48	11507	5.48	up	up	correct
NICE.US	NICE Ltd	20241120	171.75	171.77	166.275	170.97	488856	170.97	down	up	incorrect
NICHX.US	NICHX	20241120	27.49	27.49	27.49	27.49	0	27.49
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20241120	9.2	9.2	8.3	8.6	129085	8.6	down	up	incorrect
NIU.US	Niu Technologies	20241120	1.83	1.878	1.75	1.79	471564	1.79	down	up	incorrect
NKLA.US	Nikola Corporation	20241120	1.92	2.07	1.875	1.91	5563800	1.91	down	down	correct
NKSH.US	National Bankshares Inc	20241120	31.105	31.19	30.73	31.04	5288	30.2843	down	down	correct
NKTR.US	Nektar Therapeutics	20241120	1.07	1.07	1	1	1486196	1	down	down	correct
NKTX.US	Nkarta Inc	20241120	2.49	2.54	2.4	2.5	1000762	2.5	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20241120	3.11	3.55	3.11	3.29	66461	3.29	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20241120	0.016	0.016	0.015	0.016	1300	0.016
NMFC.US	New Mountain Finance Corporation	20241120	11.62	11.66	11.465	11.52	263885	11.52	down	up	incorrect
NMIH.US	NMI Holdings Inc	20241120	37.64	37.95	37.53	37.92	400055	37.92	up	up	correct
NMRD.US	Nemaura Medical Inc	20241120	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20241120	15.04	15.135	14.475	14.74	1404788	14.71	down	up	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20241120	0.6586	0.7288	0.6586	0.7288	266106	0.7288	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20241120	6.25	6.25	5.7325	5.83	121231	5.83	down	down	correct
NNBR.US	NN Inc	20241120	3.95	3.95	3.76	3.785	40367	3.785	down	down	correct
NNDM.US	Nano Dimension Ltd	20241120	2.16	2.21	2.1	2.13	2137300	2.13	down	down	correct
NNOX.US	Nano	20241120	5.64	5.91	5.63	5.89	1307878	5.89	up	up	correct
NODK.US	NI Holdings Inc	20241120	15.85	16.02	15.77	16.02	6984	16.02	up	down	incorrect
NOTV.US	Inotiv Inc	20241120	3.15	3.7799	3.1	3.21	2292151	3.21	up	down	incorrect
NOVT.US	Novanta Inc	20241120	164.52	165.43	163.52	164.94	226199	164.94	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20241120	37.0001	37.0001	37.0001	37.0001	0	37.0001
NOVVU.US	Nova Vision Acquisition Corp. Unit	20241120	41	41	41	41	0	41
NPABU.US	New Providence Acquisition Corp. II Unit	20241120	12.2	12.2	12.2	12.2	0	12.2
NPCE.US	NeuroPace Inc	20241120	9.24	9.3311	8.63	9.19	25777	9.19	down	down	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20241120	2.42	2.5	2.3	2.4	21980	2.4	down	down	correct
NRC.US	National Research Corporation	20241120	18.77	18.97	18.63	18.75	99554	18.75	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20241120	13.45	13.5699	12.89	12.95	574833	12.95	down	down	correct
NRIM.US	Northrim BanCorp Inc	20241120	80.64	81.81	79.335	81.81	21865	81.81	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20241120	22.57	22.88	21.88	22.64	682209	22.64	up	down	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20241120	16.1	16.1	16.1	16.1	0	16.1
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20241120	16.31	16.31	16.31	16.31	0	16.31
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20241120	16.33	16.33	16.33	16.33	0	16.33
NRXP.US	NRx Pharmaceuticals Inc	20241120	1.23	1.24	1.2	1.21	68862	1.21	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20241120	0.0868	0.0868	0.0501	0.0502	1769	0.0502	down	up	incorrect
NSIT.US	Insight Enterprises Inc	20241120	149.73	150.38	146.56	150.16	964191	150.16	up	up	correct
NSPR.US	InspireMD Inc	20241120	2.54	2.705	2.54	2.64	7327	2.64	up	up	correct
NSSC.US	Napco Security Technologies Inc	20241120	36.03	37.21	35.8	36.94	260993	36.94	up	up	correct
NSYS.US	Nortech Systems Incorporated	20241120	9.9178	10.48	9.9178	10.11	5877	10.11	up	up	correct
NTAP.US	NetApp Inc	20241120	122.4	123.52	121.265	123.45	2421633	123.45	up	up	correct
NTCT.US	NetScout Systems Inc	20241120	21.11	21.57	20.96	21.25	357355	21.25	up	down	incorrect
NTES.US	NetEase Inc	20241120	86.54	87.61	85.85	87.53	1641468	87.53	up	down	incorrect
NTGR.US	NETGEAR Inc	20241120	24.23	24.34	23.66	24.1	215684	24.1	down	down	correct
NTIC.US	Northern Technologies International Corporation	20241120	13.859	14.49	13.27	13.86	30209	13.86	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20241120	14.15	14.27	12.82	13.12	4478095	13.12	down	up	incorrect
NTNX.US	Nutanix Inc	20241120	69.17	69.58	68.11	69.44	1952409	69.44	up	up	correct
NTRA.US	Natera Inc	20241120	163.83	169.71	160.18	167.88	2034953	167.88	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20241120	4.9	5.11	4.8	4.98	12886	4.98	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20241120	1.6	1.94	1.6	1.8	9100	1.8	up	up	correct
NTRS.US	Northern Trust Corporation	20241120	108.61	108.61	106.93	107.88	761480	107.88	down	up	incorrect
NTRSO.US	Northern Trust Corporation	20241120	21.59	21.67	21.31	21.41	23700	21.41	down	down	correct
NTWK.US	NetSol Technologies Inc	20241120	2.55	2.58	2.48	2.56	31206	2.56	up	down	incorrect
NURO.US	NeuroMetrix Inc	20241120	3.96	4.56	3.96	4.34	28618	4.34	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20241120	91.35	92.26	90.275	91.17	264769	91.17	down	down	correct
NUWE.US	Nuwellis Inc	20241120	1.36	1.37	1.28	1.3	314829	1.3	down	down	correct
NVAX.US	Novavax Inc	20241120	8	8.155	7.76	8.06	3469118	8.06	up	down	incorrect
NVCR.US	NovoCure Limited	20241120	16.26	17.35	16.22	16.86	673959	16.86	up	up	correct
NVDA.US	NVIDIA Corporation	20241120	147.41	147.56	142.73	145.89	309871719	145.89	down	down	correct
NVEC.US	NVE Corporation	20241120	75.01	75.58	74.31	75.58	14280	75.58	up	up	correct
NVEE.US	NV5 Global Inc	20241120	22.14	22.22	21.71	21.8	317992	21.8	down	down	correct
NVFY.US	Nova LifeStyle Inc	20241120	0.65	0.68	0.6	0.6001	63789	0.6001	down	up	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20241120	176.96	177.605	172.98	174.18	455847	174.18	down	down	correct
NVNO.US	enVVeno Medical Corp	20241120	3.61	3.667	3.32	3.37	316257	3.37	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20241120	0.047	0.067	0.047	0.058	237327	0.058	up	down	incorrect
NVTS.US	Navitas Semiconductor Corporation Common Stock	20241120	1.85	1.87	1.79	1.83	1514140	1.83	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20241120	3.28	3.3299	3.22	3.22	5865	3.22	down	down	correct
NVVEW.US	Nuvve Holding Corp	20241120	0.024	0.028	0.024	0.0251	10017	0.0251	up	up	correct
NWBI.US	Northwest Bancshares Inc	20241120	14.4	14.51	14.315	14.46	473212	14.46	up	up	correct
NWE.US	NorthWestern Corporation	20241120	55.42	55.61	55.04	55.57	248600	55.57	up	up	correct
NWFL.US	Norwood Financial Corp	20241120	29.49	29.65	29.23	29.23	4565	29.23	down	down	correct
NWL.US	Newell Brands Inc	20241120	9.19	9.395	8.82	8.84	5713543	8.84	down	down	correct
NWPX.US	Northwest Pipe Company	20241120	54	54.46	53.08	54.14	50274	54.14	up	up	correct
NWS.US	News Corporation	20241120	31.74	32.02	31.37	31.69	1565200	31.69	down	down	correct
NWSA.US	News Corporation	20241120	28.82	29.21	28.725	29.15	3981525	29.15	up	up	correct
NXPI.US	NXP Semiconductors N.V	20241120	217.2	220.47	216.0639	220.34	2143872	220.34	up	up	correct
NXST.US	Nexstar Media Group Inc	20241120	162.58	166.93	162.21	166.83	330304	166.83	up	up	correct
NXTC.US	NextCure Inc	20241120	1.3	1.38	1.3	1.3	5806	1.3
NXTP.US	Nextplay Technologies Inc	20241120	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMT.US	New York Mortgage Trust Inc	20241120	5.915	5.93	5.74	5.8	745223	5.8	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20241120	22.5	22.6	22.5	22.581	7700	22.581	up	down	incorrect
NYMTM.US	New York Mortgage Trust Inc	20241120	24.9	25.14	24.9	24.95	13900	24.95	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20241120	22.495	22.779	22.29	22.51	5800	22.51	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20241120	8.2352	8.2352	8.13	8.21	7243	8.21	down	down	correct
OB.US	Outbrain Inc	20241120	5.05	5.06	4.9701	5	99065	5	down	down	correct
OBLG.US	Oblong Inc	20241120	2.99	3.22	2.9177	3.22	58545	3.22	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20241120	59.65	60	58.3	58.79	23369	58.79	down	down	correct
OCAX.US	OCA Acquisition Corp	20241120	11.3	11.3	11.3	11.3	0	11.3
OCAXU.US	OCA Acquisition Corp	20241120	10.72	10.72	10.72	10.72	0	10.72
OCAXW.US	OCA Acquisition Corp	20241120	0.0243	0.0243	0.0243	0.0243	100	0.0243
OCC.US	Optical Cable Corporation	20241120	2.4	2.4	2.3432	2.3745	862	2.3745	down	up	incorrect
OCCI.US	OFS Credit Company Inc	20241120	7.12	7.15	7.06	7.1	231000	7.1	down	down	correct
OCCIO.US	OFS Credit Company Inc	20241120	24.7	24.7	24.7	24.7	0	24.7
OCFC.US	OceanFirst Financial Corp	20241120	20.01	20.2	19.7	19.98	186682	19.98	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20241120	25.3	25.37	25.2	25.2	2100	25.2	down	down	correct
OCG.US	Oriental Culture Holding LTD	20241120	1.17	1.58	1.14	1.44	30203	1.44	up	down	incorrect
OCGN.US	Ocugen Inc	20241120	0.88	0.94	0.8534	0.9185	4374768	0.9185	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20241120	15.45	15.7	15.4	15.68	996110	15.68	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20241120	8.9	8.9853	8.57	8.78	797685	8.78	down	down	correct
OCX.US	OncoCyte Corporation	20241120	2.5	2.78	2.5	2.75	25364	2.75	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20241120	210.95	214.64	210.36	214.33	675600	214.33	up	up	correct
ODP.US	The ODP Corporation	20241120	25.6	25.97	25.6	25.86	452085	25.86	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20241120	0.86	0.8898	0.8511	0.869	270135	0.869	up	up	correct
OFED.US	Oconee Federal Financial Corp	20241120	13.5	13.5	13.5	13.5	700	13.5
OFIX.US	Orthofix Medical Inc	20241120	18.69	18.89	18.1503	18.87	351124	18.87	up	up	correct
OFLX.US	Omega Flex Inc	20241120	50	50.02	48.72	49.37	9900	49.37	down	down	correct
OFS.US	OFS Capital Corporation	20241120	7.89	8.09	7.89	8.08	75785	8.08	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20241120	22.56	22.56	22.56	22.56	0	22.56
OGI.US	OrganiGram Holdings Inc	20241120	1.45	1.5	1.44	1.48	595059	1.48	up	up	correct
OKTA.US	Okta Inc	20241120	74.58	74.86	72.88	73.69	2087407	73.69	down	down	correct
OLB.US	The OLB Group Inc	20241120	1.7	1.7	1.59	1.62	25422	1.62	down	down	correct
OLED.US	Universal Display Corporation	20241120	163.01	167.24	162.55	165.9	479654	165.9	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20241120	89.1	89.3608	86.88	87.56	937754	87.56	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20241120	8.71	8.79	8.12	8.28	357590	8.28	down	up	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20241120	1.79	1.89	1.75	1.82	2587985	1.82	up	up	correct
OM.US	Outset Medical Inc	20241120	0.7577	0.785	0.71	0.7257	504513	0.7257	down	up	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20241120	64.61	65.8	63.945	65.12	67100	65.12	up	up	correct
OMCL.US	Omnicell Inc	20241120	42.05	42.475	41.275	41.82	1723174	41.82	down	down	correct
OMER.US	Omeros Corporation	20241120	6	6.2	5.885	6.03	369678	6.03	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20241120	0.41	0.41	0.3837	0.3999	286532	0.3999	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20241120	0.76	0.8053	0.76	0.7902	221887	0.7902	up	up	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20241120	21.46	22.14	21.33	21.68	31249	21.68	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20241120	0.1888	0.1888	0.1513	0.1513	2324	0.1513	down	down	correct
ON.US	ON Semiconductor Corporation	20241120	65.57	67.36	65.47	67.31	5098000	67.31	up	up	correct
ONB.US	Old National Bancorp	20241120	20.89	20.985	20.665	20.93	1645876	20.93	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20241120	1.1	1.14	1.0601	1.14	26256	1.14	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20241120	1.07	1.09	0.9861	0.9985	278195	0.9985	down	down	correct
ONDS.US	Ondas Holdings Inc	20241120	0.68	0.7219	0.67	0.711	231805	0.711	up	up	correct
ONEW.US	OneWater Marine Inc	20241120	19.16	19.26	18.55	18.61	93533	18.61	down	down	correct
ONVO.US	Organovo Holdings Inc	20241120	0.34	0.3885	0.32	0.35	586348	0.35	up	up	correct
OPBK.US	OP Bancorp	20241120	16.3	16.45	16.12	16.37	41218	16.37	up	up	correct
OPCH.US	Option Care Health Inc	20241120	21.82	22.065	21.61	21.88	2327172	21.88	up	up	correct
OPEN.US	Opendoor Technologies Inc	20241120	1.59	1.64	1.57	1.63	26637820	1.63	up	up	correct
OPGN.US	OpGen Inc	20241120	1.99	1.99	1.99	1.99	1313	1.99
OPHC.US	OptimumBank Holdings Inc	20241120	5.06	5.06	4.75	4.96	534739	4.96	down	down	correct
OPI.US	Office Properties Income Trust	20241120	1.17	1.185	1.055	1.12	1676448	1.12	down	down	correct
OPINL.US	Office Properties Income Trust	20241120	10.8	11.04	10.5	11.015	41500	11.015	up	down	incorrect
OPK.US	OPKO Health Inc	20241120	1.62	1.62	1.55	1.58	2670396	1.58	down	down	correct
OPOF.US	Old Point Financial Corporation	20241120	20.46	20.48	20.42	20.42	1589	20.42	down	down	correct
OPRA.US	Opera Limited	20241120	20	20	19.26	19.46	559700	19.46	down	down	correct
OPRT.US	Oportun Financial Corporation	20241120	3.13	3.15	2.995	3.11	157222	3.11	down	down	correct
OPRX.US	OptimizeRx Corporation	20241120	4.07	4.53	4.05	4.42	544389	4.42	up	up	correct
OPT.US	Opthea Limited	20241120	3.32	3.3701	3.26	3.28	19694	3.28	down	up	incorrect
OPTN.US	OptiNose Inc	20241120	0.3388	0.4625	0.321	0.367	1320102	0.367	up	up	correct
ORGN.US	Origin Materials Inc	20241120	1.04	1.07	0.9825	1.03	2585242	1.03	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20241120	0.0819	0.105	0.0512	0.0675	182697	0.0675	down	up	incorrect
ORGO.US	Organogenesis Holdings Inc	20241120	4.07	4.155	3.9025	3.97	763616	3.97	down	down	correct
ORGS.US	Orgenesis Inc	20241120	1.02	1.28	0.9403	1.09	9278	1.09	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20241120	8.8	8.85	8.48	8.74	342785	8.74	down	up	incorrect
OWSCX.US	OWSCX	20241120	19.54	19.54	19.54	19.54	0	19.54
ORLY.US	O'Reilly Automotive Inc	20241120	1200.59	1202.49	1181.45	1188.87	405900	1188.87	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20241120	2.27	2.3	2.26	2.26	60936	2.26	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20241120	39.85	40.19	39.26	39.58	99208	39.58	down	down	correct
OSBC.US	Old Second Bancorp Inc	20241120	18.23	18.38	18	18.38	202610	18.38	up	up	correct
OSIS.US	OSI Systems Inc	20241120	154.4	159.245	152.26	159.19	128836	159.19	up	up	correct
OSPN.US	OneSpan Inc	20241120	16.91	17.38	16.45	17.26	391381	17.26	up	up	correct
OSS.US	One Stop Systems Inc	20241120	2.36	2.3712	2.32	2.33	25453	2.33	down	down	correct
OSUR.US	OraSure Technologies Inc	20241120	3.84	3.885	3.77	3.81	701997	3.81	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20241120	18.68	18.83	18.51	18.82	353826	18.82	up	up	correct
OTEX.US	Open Text Corporation	20241120	28.52	28.96	28.21	28.87	705747	28.87	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20241120	5.2	5.44	5.17	5.28	145169	5.28	up	up	correct
OTLY.US	Oatly Group AB	20241120	0.6385	0.6675	0.6385	0.6651	3213117	0.6651	up	up	correct
OTRK.US	Ontrak Inc	20241120	1.82	1.8864	1.7401	1.83	43642	1.83	up	down	incorrect
OTRKP.US	Ontrak Inc	20241120	0.2736	0.275	0.2736	0.275	680	0.275	up	up	correct
OTTR.US	Otter Tail Corporation	20241120	79.6	79.93	78.65	79.65	120660	79.65	up	up	correct
OUST.US	WT	20241120	0.072	0.072	0.0583	0.0635	2300	0.0635	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20241120	25.2679	27.63	25.2679	27.61	7197	27.61	up	up	correct
OVID.US	Ovid Therapeutics Inc	20241120	1.02	1.06	1.0198	1.04	216317	1.04	up	up	correct
OVLY.US	Oak Valley Bancorp	20241120	29.37	29.44	29.08	29.08	5141	29.08	down	up	incorrect
OXBR.US	Oxbridge Re Holdings Limited	20241120	3.06	3.11	3.02	3.1	11093	3.1	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20241120	5.22	5.25	5.21	5.22	3448600	5.22
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20241120	23.74	23.82	23.663	23.82	3300	23.82	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20241120	24.002	24.05	24	24.05	1800	24.05	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20241120	2.7	2.71	2.66	2.66	683664	2.66	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20241120	23.105	23.105	23.105	23.105	200	23.105
OXSQZ.US	Oxford Square Capital Corp.	20241120	24.765	24.765	24.71	24.71	300	24.71	down	down	correct
OZK.US	Bank OZK	20241120	47.9	48.22	47.11	47.69	709544	47.69	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20241120	17.11	17.11	16.91	16.95	34400	16.95	down	down	correct
PAA.US	Plains All American Pipeline L.P	20241120	17.48	17.625	17.38	17.56	3326499	17.56	up	up	correct
PAAS.US	Pan American Silver Corp	20241120	22.55	22.63	22.25	22.42	2544930	22.42	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20241120	1.75	1.78	1.65	1.72	8393247	1.72	down	up	incorrect
PAGP.US	Plains GP Holdings L.P	20241120	18.62	18.8489	18.61	18.81	1338794	18.81	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20241120	23.55	23.64	23.09	23.39	228844	23.39	down	down	correct
PALI.US	Palisade Bio Inc	20241120	2.43	2.89	2.35	2.44	256142	2.44	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20241120	1.81	1.94	1.735	1.745	45751	1.745	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20241120	6.03	6.04	5.92	5.97	119442	5.97	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20241120	389.56	394.91	383.93	392.89	5528586	392.89	up	down	incorrect
PASG.US	Passage Bio Inc	20241120	0.482	0.547	0.463	0.5137	337537	0.5137	up	up	correct
PATK.US	Patrick Industries Inc	20241120	129.89	131.4	128.27	130.78	199496	130.3938	up	up	correct
PAVM.US	PAVmed Inc	20241120	0.99	1.1	0.99	1.03	43175	1.03	up	up	correct
PAX.US	Patria Investments Limited	20241120	11.97	12	11.78	11.97	335400	11.97
PAYS.US	PaySign Inc	20241120	3.29	3.39	3.26	3.39	173513	3.39	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20241120	10.88	10.96	10.62	10.85	3913091	10.85	down	down	correct
PAYX.US	Paychex Inc	20241120	140.16	142.05	139.7	141.83	1349036	141.83	up	down	incorrect
PBBK.US	PB Bankshares Inc. Common Stock	20241120	14.12	14.74	14.11	14.11	9748	14.11	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20241120	11.68	11.8	11.52	11.68	27810	11.68
PBHC.US	Pathfinder Bancorp Inc	20241120	18	18	18	18	79	18
PBLA.US	Panbela Therapeutics Inc	20241120	0.3206	0.3232	0.3206	0.3207	4285	0.3207	up	up	correct
PBPB.US	Potbelly Corporation	20241120	9.8	9.84	9.53	9.655	107078	9.655	down	down	correct
PBYI.US	Puma Biotechnology Inc	20241120	2.74	2.86	2.66	2.84	270764	2.84	up	down	incorrect
PCAR.US	PACCAR Inc	20241120	110.18	110.9687	109.14	109.99	1457026	109.99	down	down	correct
PCB.US	PCB Bancorp	20241120	20.97	20.97	20.34	20.73	10800	20.73	down	down	correct
PCH.US	PotlatchDeltic Corporation	20241120	41.33	41.7973	41.14	41.58	261683	41.58	up	up	correct
PCRX.US	Pacira BioSciences Inc	20241120	16.61	17.265	16.585	17.03	466592	17.03	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20241120	0.9	0.9452	0.9	0.91	10393	0.91	up	up	correct
PCT.US	PureCycle Technologies Inc	20241120	12	12.548	11.69	11.99	2523872	11.99	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20241120	14.6	14.6	14.6	14.6	0	14.6
PCTTW.US	PureCycle Technologies Inc	20241120	3.99	4.43	3.96	4.05	7382	4.05	up	up	correct
PCTY.US	Paylocity Holding Corporation	20241120	193.65	196.935	193.1799	195.28	418052	195.28	up	down	incorrect
PCVX.US	Vaxcyte Inc	20241120	86.86	88.065	85.18	85.96	1716937	85.96	down	down	correct
PCYO.US	Pure Cycle Corporation	20241120	13.17	13.17	12.72	13.1	34884	13.1	down	down	correct
PDCO.US	Patterson Companies Inc	20241120	20.44	20.55	19.84	20.06	659740	20.06	down	down	correct
PDD.US	Pinduoduo Inc	20241120	117.5	117.62	113.47	116.49	13305500	116.49	down	down	correct
PDEX.US	Pro	20241120	44.92	47.63	44.92	47.63	18048	47.63	up	up	correct
PDFS.US	PDF Solutions Inc	20241120	29.98	30.2367	29.43	30.21	87710	30.21	up	up	correct
PDLB.US	PDL Community Bancorp	20241120	12.72	12.72	12.52	12.65	22291	12.65	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20241120	2.1	2.1	1.95	2.025	582252	2.025	down	down	correct
PDSKX.US	PDSKX	20241120	26.28	26.28	26.28	26.28	0	26.28
PDSRX.US	PDSRX	20241120	26.13	26.13	26.13	26.13	0	26.13
PDSYX.US	PDSYX	20241120	26.58	26.58	26.58	26.58	0	26.58
PEB.US	PH	20241120	19.02	19.64	19.02	19.0725	9908	19.0725	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20241120	29.205	30.3	29.205	30.11	14008	30.11	up	up	correct
PEBO.US	Peoples Bancorp Inc	20241120	34.82	35.13	34.24	34.79	76621	34.79	down	up	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20241120	39.02	39.11	38.845	38.92	434613	38.92	down	down	correct
PEGA.US	Pegasystems Inc	20241120	85.94	87	85.3	86.91	338568	86.91	up	up	correct
PENN.US	Penn National Gaming Inc	20241120	20.26	20.39	19.84	20.02	2288986	20.02	down	down	correct
PEP.US	PepsiCo Inc	20241120	156.45	159.11	156.2	158.74	5067255	158.74	up	up	correct
PERI.US	Perion Network Ltd	20241120	8.37	8.48	8.33	8.42	200541	8.42	up	up	correct
PESI.US	Perma	20241120	14.11	14.823	13.38	14.43	390927	14.43	up	up	correct
PETS.US	PetMed Express Inc	20241120	4.54	4.715	4.53	4.58	229727	4.58	up	down	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20241120	0.47	0.5	0.47	0.471	5425	0.471	up	up	correct
PETZ.US	TDH Holdings Inc	20241120	1.21	1.24	1.2	1.23	7291	1.23	up	up	correct
PFALX.US	PFALX	20241120	7.19	7.19	7.19	7.19	0	7.19
PFBC.US	Preferred Bank	20241120	92.82	93.39	91.47	93.08	50709	93.08	up	up	correct
PFC.US	Premier Financial Corp	20241120	27.54	27.55	27.1	27.5	106648	27.5	down	down	correct
PFFLX.US	PFFLX	20241120	7.19	7.19	7.19	7.19	0	7.19
PFG.US	Principal Financial Group Inc	20241120	84.41	84.615	83.67	84.15	999553	84.15	down	down	correct
PFIE.US	Profire Energy Inc	20241120	2.52	2.52	2.51	2.52	206203	2.52
PFIS.US	Peoples Financial Services Corp	20241120	52.5	52.77	51.72	52.69	30280	52.69	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20241120	7.19	7.19	7.19	7.19	0	7.19
PFLT.US	PennantPark Floating Rate Capital Ltd	20241120	11.11	11.14	11.01	11.05	531130	11.05	down	up	incorrect
PFMT.US	Performant Financial Corporation	20241120	3.05	3.06	2.9	2.92	79732	2.92	down	down	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20241120	10.85	10.85	10.85	10.85	0	10.85
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20241120	0.0181	0.02	0.0114	0.018	23260	0.018	down	down	correct
PFX.US	Phenixfin Corporation	20241120	47.59	47.59	46.26	46.26	634	46.26	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20241120	22.85	22.85	22.83	22.83	2300	22.83	down	down	correct
PGC.US	Peapack	20241120	36.7	37.02	36.12	36.76	74259	36.76	up	up	correct
PGEN.US	Precigen Inc	20241120	0.8	0.8387	0.795	0.8367	654253	0.8367	up	down	incorrect
PGNY.US	Progyny Inc	20241120	13.52	13.99	13.5	13.98	1421464	13.98	up	down	incorrect
PHAR.US	Pharming Group NV	20241120	7.495	7.68	7.46	7.68	8255	7.68	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20241120	9.38	9.59	8.55	8.73	1353625	8.73	down	down	correct
PIIVX.US	PIIVX	20241120	40.78	40.78	40.78	40.78	0	40.78
PHIO.US	Phio Pharmaceuticals Corp	20241120	2.55	2.55	2.2701	2.38	40958	2.38	down	down	correct
PHUN.US	Phunware Inc	20241120	4.51	4.89	4.49	4.76	1452000	4.76	up	down	incorrect
PHVS.US	Pharvaris N.V	20241120	20.36	20.55	18.81	20.5	53755	20.5	up	up	correct
PI.US	Impinj Inc	20241120	183.76	186.07	179.69	185.94	367886	185.94	up	up	correct
PINC.US	Premier Inc	20241120	22.31	22.36	22.1	22.23	582706	22.23	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20241120	15.59	16.25	15.59	16.01	8047	16.01	up	up	correct
PKBK.US	Parke Bancorp Inc	20241120	23	23	22.6	22.84	26099	22.84	down	down	correct
PKOH.US	Park	20241120	31.73	32.215	31.61	32	41598	32	up	up	correct
PLAB.US	Photronics Inc	20241120	23.86	24.19	23.79	24.1	385288	24.1	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20241120	34.71	34.96	33.09	34.25	2239301	34.25	down	down	correct
PLBC.US	Plumas Bancorp	20241120	47.17	47.17	45.62	46.49	9000	46.49	down	down	correct
PLBY.US	PLBY Group Inc	20241120	1.13	1.17	1.09	1.13	321562	1.13
PLCE.US	The Children's Place Inc	20241120	15.5	15.53	14.5	14.78	248583	14.78	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20241120	11.32	11.32	9.7668	10.47	1570063	10.47	down	up	incorrect
PLMR.US	Palomar Holdings Inc	20241120	107.18	108.46	105.66	108.39	163830	108.39	up	up	correct
PLPC.US	Preformed Line Products Company	20241120	132.51	134.95	131.23	134.95	13495	134.95	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20241120	12.67	12.74	12.22	12.73	569044	12.73	up	up	correct
PLSE.US	Pulse Biosciences Inc	20241120	17.02	17.19	15.82	16.14	163571	16.14	down	down	correct
PLTK.US	Playtika Holding Corp	20241120	8.42	8.605	8.35	8.48	654936	8.48	up	up	correct
PLUG.US	Plug Power Inc	20241120	1.92	2.01	1.875	1.92	64204059	1.92
PLUS.US	ePlus inc	20241120	79.16	80.72	78.73	80.72	122950	80.72	up	up	correct
PLXS.US	Plexus Corp	20241120	157.43	157.545	154.49	156.65	185234	156.65	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20241120	9.47	9.5	9.385	9.48	593310	9.48	up	up	correct
PMAAX.US	PMAAX	20241120	10.44	10.44	10.44	10.44	0	10.44
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20241120	1.81	1.8652	1.7	1.72	6748	1.72	down	down	correct
PMD.US	Psychemedics Corporation	20241120	2.32	2.35	2.32	2.34	26766	2.34	up	up	correct
PMFLX.US	PMFLX	20241120	10.44	10.44	10.44	10.44	0	10.44
PMT.US	PC	20241120	20.82	20.82	20.32	20.65	29498	20.65	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20241120	26.69	27.75	26.46	27.75	29576	27.75	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20241120	1.58	1.59	1.54	1.57	108185	1.57	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20241120	1.94	2.08	1.77	1.79	36211	1.79	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20241120	122.69	122.865	120.48	121.45	502703	121.45	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20241120	24.85	24.85	24.767	24.85	2100	24.85
PNNT.US	PennantPark Investment Corporation	20241120	7.04	7.045	6.91	6.97	450447	6.97	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20241120	198.22	199.19	196	199.19	8774	199.19	up	up	correct
PNTG.US	The Pennant Group Inc	20241120	31.5	32.11	30.255	30.78	286659	30.78	down	down	correct
POAI.US	Predictive Oncology Inc	20241120	0.65	0.664	0.615	0.6526	76465	0.6526	up	up	correct
PODD.US	Insulet Corporation	20241120	262.24	267.05	260.625	266.58	516803	266.58	up	up	correct
POLA.US	Polar Power Inc	20241120	3.03	3.03	2.7301	2.89	28186	2.89	down	down	correct
POOL.US	Pool Corporation	20241120	361.61	362.64	358.3821	360.98	287380	360.98	down	down	correct
POWI.US	Power Integrations Inc	20241120	59.97	61.185	59.82	61.135	273742	61.135	up	up	correct
POWL.US	Powell Industries Inc	20241120	268.81	277.27	252.2001	261.82	1341510	261.82	down	up	incorrect
POWW.US	AMMO Inc	20241120	1.32	1.32	1.19	1.19	1021047	1.19	down	up	incorrect
POWWP.US	AMMO Inc	20241120	21.21	21.49	20.5	21	4600	21	down	down	correct
PPBI.US	Pacific Premier Bancorp Inc	20241120	27.66	27.805	27.15	27.61	496206	27.61	down	down	correct
PPBT.US	Purple Biotech Ltd	20241120	2.58	2.78	2.4	2.47	62511	2.47	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20241120	52.02	52.75	51.9504	52.21	791142	52.21	up	up	correct
PPIH.US	Perma	20241120	14.41	15.91	14.3	15.77	74778	15.77	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20241120	6.52	6.52	5.97	6.04	130608	6.04	down	up	incorrect
PPTA.US	Midas Gold Corp.	20241120	9.83	9.92	9.4633	9.63	342913	9.63	down	down	correct
PRAA.US	PRA Group Inc	20241120	21.81	21.82	20.56	20.92	268169	20.92	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20241120	72.59	74.68	71.01	73.68	334231	73.68	up	up	correct
PRCH.US	Porch Group Inc	20241120	3.11	3.56	3	3.51	2917296	3.51	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20241120	94	94.335	91.45	92.7	433628	92.7	down	down	correct
PRDEX.US	PREDEX Funds	20241120	23.4	23.4	23.4	23.4	0	23.4
PRDO.US	Perdoceo Education Corporation	20241120	26.5	26.55	26.14	26.43	582010	26.43	down	down	correct
PRFX.US	PainReform Ltd	20241120	4.2	4.6	3.884	4.16	1273574	4.16	down	down	correct
PRGS.US	Progress Software Corporation	20241120	66.07	67.175	65.32	67.11	1112648	67.11	up	up	correct
PRIM.US	Primoris Services Corporation	20241120	81.31	81.31	79.38	80.42	515640	80.42	down	down	correct
PRIVX.US	Sharespost 100 Fund	20241120	40.05	40.05	40.05	40.05	0	40.05
PRLD.US	Prelude Therapeutics Incorporated	20241120	0.95	0.99	0.95	0.9617	206530	0.9617	up	down	incorrect
PRLVX.US	PRLVX	20241120	39.34	39.34	39.34	39.34	0	39.34
PROC.US	Procaps Group S.A. Ordinary Shares	20241120	0.5221	0.5998	0.5138	0.5715	49154	0.5715	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20241120	0.0136	0.02	0.005	0.0142	124639	0.0142	up	up	correct
PROF.US	Profound Medical Corp	20241120	7.77	7.77	7.403	7.69	28484	7.69	down	down	correct
PROV.US	Provident Financial Holdings Inc	20241120	15.68	15.84	15.62	15.78	8429	15.78	up	up	correct
PTC.US	PTC Inc	20241120	189	189.46	186.96	188.5	588169	188.5	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20241120	0.76	0.769	0.7259	0.765	45489	0.765	up	down	incorrect
PRPL.US	Purple Innovation Inc	20241120	0.8337	0.8544	0.8285	0.8287	205221	0.8287	down	down	correct
PRPO.US	Precipio Inc	20241120	6	6.17	5.98	6	8961	6
PRQR.US	ProQR Therapeutics N.V	20241120	3.59	3.69	3.5713	3.67	234298	3.67	up	up	correct
PRTA.US	Prothena Corporation plc	20241120	14.05	14.58	13.49	14.4	629678	14.4	up	down	incorrect
PRTC.US	PureTech Health plc	20241120	21.45	21.695	21.45	21.695	2048	21.695	up	up	correct
PRTG.US	Portage Biotech Inc	20241120	4.09	4.78	3.81	4.57	81454	4.57	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20241120	9.05	9.25	8.45	8.56	160368	8.56	down	up	incorrect
PRTS.US	CarParts.com Inc	20241120	1.02	1.06	1	1.01	235845	1.01	down	down	correct
PRVA.US	Privia Health Group Inc	20241120	21.02	21.13	20.63	20.79	449131	20.79	down	down	correct
PSA.US	PQ	20241120	17.73	17.73	17.47	17.48	10212	17.48	down	down	correct
PSEC.US	Prospect Capital Corporation	20241120	4.62	4.68	4.55	4.59	3737268	4.59	down	up	incorrect
PSHG.US	Performance Shipping Inc	20241120	1.87	1.87	1.83	1.85	50500	1.85	down	down	correct
PSMT.US	PriceSmart Inc	20241120	87.51	87.73	86.24	87.7	91529	87.7	up	up	correct
PSNL.US	Personalis Inc	20241120	3.76	3.7795	3.415	3.46	1186047	3.46	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20241120	18.15	18.15	18.15	18.15	0	18.15
PSTV.US	Plus Therapeutics Inc	20241120	1.22	1.235	1.185	1.19	15757	1.19	down	up	incorrect
PSTX.US	Poseida Therapeutics Inc	20241120	2.8	2.82	2.63	2.72	438812	2.72	down	down	correct
PT.US	Pintec Technology Holdings Limited	20241120	0.979	1.04	0.96	1	79717	1	up	up	correct
PTCT.US	PTC Therapeutics Inc	20241120	39.38	42.7897	38.26	41.96	723038	41.96	up	up	correct
PTDEX.US	PREDEX	20241120	23.47	23.47	23.47	23.47	0	23.47
PTEN.US	Patterson	20241120	8.11	8.23	8.045	8.13	4545960	8.13	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20241120	38.29	41.18	37.795	40.65	1048367	40.65	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20241120	0.6099	0.64	0.5668	0.5951	43961	0.5951	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20241120	10.61	10.79	10.5301	10.63	1125957	10.63	up	down	incorrect
PTMN.US	Portman Ridge Finance Corporation	20241120	17.2	17.23	16.92	16.97	78000	16.97	down	down	correct
PTON.US	Peloton Interactive Inc	20241120	7.87	8.42	7.77	8.36	16033530	8.36	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20241120	0.255	0.26	0.235	0.2473	212921	0.2473	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20241120	12.52	13.09	12.5104	12.99	554493	12.99	up	up	correct
PUBM.US	PubMatic Inc	20241120	15.42	15.45	15.01	15.25	451051	15.25	down	down	correct
PUCK.US	Goal Acquisitions Corp	20241120	11.01	11.01	11.01	11.01	0	11.01
PUCKU.US	Goal Acquisitions Corp	20241120	10.62	10.62	10.62	10.62	0	10.62
PULM.US	Pulmatrix Inc	20241120	5.35	6.4	5.35	5.62	245633	5.62	up	up	correct
PVBC.US	Provident Bancorp Inc	20241120	10.99	11.07	10.915	11.05	38466	11.05	up	down	incorrect
PWDEX.US	PREDEX	20241120	23.47	23.47	23.47	23.47	0	23.47
PWOD.US	Penns Woods Bancorp Inc	20241120	30.35	30.71	29.77	29.84	17613	29.84	down	down	correct
PWP.US	Perella Weinberg Partners	20241120	25.31	25.31	24.34	24.99	525514	24.99	down	down	correct
PXLW.US	Pixelworks Inc	20241120	0.7008	0.7271	0.685	0.7011	639720	0.7011	up	up	correct
PXS.US	Pyxis Tankers Inc	20241120	4.1452	4.1452	4.09	4.1451	8973	4.1451	down	down	correct
PYCR.US	Paycor HCM Inc. Common Stock	20241120	16.17	16.475	16.15	16.4	747831	16.4	up	up	correct
PYPD.US	PolyPid Ltd	20241120	3.6	3.6	3.225	3.49	52200	3.49	down	down	correct
PYPL.US	PayPal Holdings Inc	20241120	84.51	85.6	84.24	84.74	6076300	84.74	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20241120	4.25	4.31	3.8	3.82	5457154	3.82	down	up	incorrect
PZZA.US	Papa John's International Inc	20241120	46.88	48.19	46.4	47.31	1093346	47.31	up	down	incorrect
QCOM.US	QUALCOMM Incorporated	20241120	164	164.2	152.9505	154.27	14483040	154.27	down	down	correct
QCRH.US	QCR Holdings Inc	20241120	89.37	89.88	88.005	89.31	46519	89.31	down	down	correct
QDEL.US	Quidel Corporation	20241120	36.98	38.06	36.3	37.48	4010301	37.48	up	up	correct
QFIN.US	360 DigiTech Inc	20241120	34.19	35.44	33.55	35.25	1987490	35.25	up	up	correct
QH.US	Quhuo Limited	20241120	1.36	1.36	1.32	1.34	5052	1.34	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20241120	2.43	2.44	2.345	2.42	174381	2.42	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20241120	3.85	4.05	3.67	3.87	41050	3.87	up	up	correct
QLYS.US	Qualys Inc	20241120	142.03	147.07	142.03	147.03	352183	147.03	up	up	correct
QMCO.US	Quantum Corporation	20241120	3.01	3.2345	2.925	3.02	43013	3.02	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20241120	0.64	0.6608	0.61	0.6256	51714	0.6256	down	down	correct
QNST.US	QuinStreet Inc	20241120	21.15	21.84	21.15	21.75	561253	21.75	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20241120	26.05	26.05	25.6	25.8	133300	25.8	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20241120	6.78	6.99	6.5899	6.94	51408	6.94	up	up	correct
QRTEA.US	Qurate Retail Inc	20241120	0.367	0.3866	0.3513	0.3605	5509605	0.3605	down	down	correct
QRTEB.US	Qurate Retail Inc	20241120	3.2	3.2	3.02	3.02	1005	3.02	down	down	correct
QRTEP.US	Qurate Retail Inc	20241120	40.03	41	39.372	39.875	42700	39.875	down	down	correct
QRVO.US	Qorvo Inc	20241120	65.76	67.295	64.98	65.66	2100500	65.66	down	down	correct
QSI.US	Quantum	20241120	1.56	1.89	1.24	1.39	283385969	1.39	down	down	correct
QSIAW.US	Quantum	20241120	0.0923	0.1389	0.0911	0.118	919184	0.118	up	up	correct
QTRX.US	Quanterix Corporation	20241120	11	11.2	10.87	11.02	561464	11.02	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20241120	2.96	3.8	2.85	3.68	106063102	3.68	up	up	correct
QUIK.US	QuickLogic Corporation	20241120	7	7.09	6.75	7.08	174711	7.08	up	up	correct
QURE.US	uniQure N.V	20241120	5.76	5.8	5.5	5.7	995767	5.7	down	down	correct
RAIL.US	FreightCar America Inc	20241120	10.82	11.115	10.36	10.51	304306	10.51	down	up	incorrect
RAND.US	Rand Capital Corporation	20241120	16.46	16.4601	16.05	16.46	4082	16.46
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20241120	2.07	2.1	2.0017	2.05	422574	2.05	down	up	incorrect
RAPT.US	RAPT Therapeutics Inc	20241120	1.06	1.1	1.02	1.07	847648	1.07	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20241120	44.91	46.98	44.9	46.4	696222	46.4	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20241120	2.82	2.87	2.8	2.87	9352	2.87	up	up	correct
RBB.US	RBB Bancorp	20241120	23.9	24.14	23.52	23.77	30387	23.77	down	down	correct
RBBN.US	Ribbon Communications Inc	20241120	3.87	3.91	3.81	3.86	205615	3.86	down	down	correct
RBCAA.US	Republic Bancorp Inc	20241120	74.36	74.88	73.44	74.84	11042	74.84	up	up	correct
RBCN.US	Rubicon Technology Inc	20241120	1.34	1.75	1.34	1.38	3100	1.38	up	down	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20241120	9.63	9.8	9.6214	9.75	6804	9.75	up	up	correct
RCAT.US	Red Cat Holdings Inc	20241120	5.64	6.9	5.6199	6.37	19483029	6.37	up	up	correct
RCEL.US	AVITA Medical Inc	20241120	13.04	13.82	12.95	13.05	184648	13.05	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20241120	9.75	9.75	9.75	9.75	0	9.75
RCICX.US	Resource Credit Income Fund Class C	20241120	9.85	9.85	9.85	9.85	0	9.85
RCIIX.US	Resource Credit Income Fund Class I Shar	20241120	9.76	9.76	9.76	9.76	0	9.76
RCILX.US	RCILX	20241120	9.75	9.75	9.75	9.75	0	9.75
RCIWX.US	Resource Credit Income Fund Class W Shar	20241120	9.74	9.74	9.74	9.74	0	9.74
RCKT.US	Rocket Pharmaceuticals Inc	20241120	13.04	13.2299	12.62	13.04	1277345	13.04
RCKY.US	Rocky Brands Inc	20241120	21	21.16	20.52	20.96	41569	20.96	down	down	correct
RCMT.US	RCM Technologies Inc	20241120	21.45	22.24	21.275	21.63	65115	21.63	up	up	correct
RCON.US	Recon Technology Ltd	20241120	2.09	2.199	2.09	2.14	13978	2.14	up	up	correct
RDCM.US	RADCOM Ltd	20241120	11.7	11.7	11.1556	11.25	18799	11.25	down	down	correct
RDFN.US	Redfin Corporation	20241120	8.03	8.205	7.83	7.97	3701105	7.97	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20241120	6.88	6.88	6.345	6.4	24507	6.4	down	down	correct
RDI.US	Reading International Inc	20241120	1.25	1.4	1.23	1.25	166736	1.25
RDIB.US	Reading International Inc	20241120	6.296	6.55	5.955	6.55	6646	6.55	up	up	correct
RDNT.US	RadNet Inc	20241120	79.85	82.19	79.66	82.16	558765	82.16	up	down	incorrect
RDUS.US	Radius Health Inc	20241120	17.44	18.47	17.26	18.46	256200	18.46	up	up	correct
RDVT.US	Red Violet Inc	20241120	35.08	35.21	34.6201	35.01	56493	35.01	down	down	correct
RDWR.US	Radware Ltd	20241120	22.99	23.195	22.42	23.11	109166	23.11	up	up	correct
REAL.US	The RealReal Inc	20241120	4.32	4.43	4.225	4.43	1647526	4.43	up	down	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20241120	4.93	5	4.84	4.93	508729	4.93
REE.US	REE Automotive Ltd.	20241120	6.7733	6.7733	6.16	6.59	46878	6.59	down	down	correct
REED.US	Reed's Inc	20241120	0.51	1	0.51	0.79	12400	0.79	up	down	incorrect
REFR.US	Research Frontiers Incorporated	20241120	1.985	2.085	1.92	1.95	37067	1.95	down	down	correct
REG.US	Regency Centers Corporation	20241120	74	74.73	73.53	74.53	605492	74.53	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20241120	742.19	750.69	736.01	743.35	654500	743.35	up	up	correct
REKR.US	Rekor Systems Inc	20241120	0.9489	0.95	0.8918	0.9225	751288	0.9225	down	down	correct
RELI.US	Reliance Global Group Inc	20241120	1.29	1.46	1.27	1.38	1146838	1.38	up	up	correct
RELL.US	Richardson Electronics Ltd	20241120	13.88	14.17	13.855	14.13	53075	14.13	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20241120	20.26	20.5	19.99	20.46	1092787	20.46	up	up	correct
REPL.US	Replimune Group Inc	20241120	10.93	11.29	10.75	11.23	548379	11.23	up	down	incorrect
RETO.US	ReTo Eco	20241120	0.92	0.92	0.86	0.875	37040	0.875	down	up	incorrect
REYN.US	Reynolds Consumer Products Inc	20241120	27.41	27.68	27.265	27.64	429187	27.64	up	up	correct
RFIL.US	RF Industries Ltd	20241120	3.9719	4.07	3.9719	4.07	2479	4.07	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20241120	6.43	6.65	5.69	5.7	89359	5.7	down	down	correct
RGCO.US	RGC Resources Inc	20241120	20.21	20.6761	20.21	20.22	10329	20.22	up	down	incorrect
RGEN.US	Repligen Corporation	20241120	129.58	139.2	128.53	138.9	898462	138.9	up	down	incorrect
RGLD.US	Royal Gold Inc	20241120	147.07	149.08	147.005	148.6	257706	148.6	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20241120	1.42	1.44	1.385	1.4	151517	1.4	down	down	correct
RGNX.US	REGENXBIO Inc	20241120	9.56	9.8	9.01	9.63	806144	9.63	up	down	incorrect
RILYM.US	RILYM	20241120	22.28	22.85	22.2	22.85	44400	22.85	up	up	correct
RGP.US	Resources Connection Inc	20241120	8.26	8.325	8.14	8.29	231590	8.29	up	up	correct
RIBT.US	RiceBran Technologies	20241120	0.0006	0.0006	0.0006	0.0006	136	0.0006
RICK.US	RCI Hospitality Holdings Inc	20241120	48.72	48.88	47.965	48.88	38695	48.88	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20241120	23.92	24.58	23.41	24.31	168439	24.31	up	up	correct
RILY.US	B. Riley Financial Inc	20241120	4.82	4.91	4.71	4.84	531920	4.84	up	down	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20241120	18.84	18.91	18.71	18.81	17200	18.81	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20241120	12	12.48	11.99	12.47	37300	12.47	up	up	correct
RILYP.US	B. Riley Financial Inc	20241120	7.07	7.75	7.07	7.2	25200	7.2	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20241120	9.21	9.72	9.21	9.55	20200	9.55	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20241120	9.27	9.41	9.25	9.4	56700	9.4	up	up	correct
RIOT.US	Riot Blockchain Inc	20241120	12.67	12.94	11.96	12.15	42781633	12.15	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20241120	10.09	10.47	9.91	10.05	24955410	10.05	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20241120	2.84	2.84	2.6303	2.655	8694	2.655	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20241120	20.55	20.76	19.64	20.18	17269699	20.18	down	down	correct
RLAY.US	Relay Therapeutics Inc	20241120	4.7	4.8	4.5	4.66	2922297	4.66	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20241120	2.97	3.04	2.81	2.85	174991	2.85	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20241120	0.96	1.01	0.96	0.9941	50052	0.9941	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20241120	13.45	13.47	13.39	13.4	10979	13.4	down	down	correct
RMBL.US	RumbleON Inc	20241120	6.1	6.5	5.895	6.2	319557	6.2	up	down	incorrect
RMBS.US	Rambus Inc	20241120	52	52.97	50.71	52.95	545495	52.95	up	down	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20241120	2.7	2.7195	2.64	2.68	14885	2.68	down	down	correct
RMNI.US	Rimini Street Inc	20241120	1.98	1.985	1.92	1.955	230031	1.955	down	down	correct
RMR.US	The RMR Group Inc	20241120	21.94	21.99	21.62	21.97	79002	21.97	up	up	correct
RMTI.US	Rockwell Medical Inc	20241120	2.51	2.52	2.27	2.33	718949	2.33	down	down	correct
RNA.US	Avidity Biosciences Inc	20241120	42.82	44.64	42.205	43.65	675470	43.65	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20241120	0.34	0.344	0.3251	0.3362	203916	0.3362	down	down	correct
RNLX.US	Renalytix Plc	20241120	0.1396	0.157	0.1396	0.1495	45416	0.1495	up	down	incorrect
RNST.US	Renasant Corporation	20241120	36.62	36.675	35.905	36.36	233599	36.36	down	down	correct
RNW.US	Renew Energy Global PLC	20241120	5.57	5.62	5.18	5.49	973202	5.49	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20241120	0.17	0.219	0.17	0.219	1100	0.219	up	down	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20241120	1.16	1.24	1.13	1.19	251562	1.19	up	up	correct
ROAD.US	Construction Partners Inc	20241120	93.09	93.715	90.91	91.31	683191	91.31	down	down	correct
ROCK.US	Gibraltar Industries Inc	20241120	68.23	69.24	68.06	68.92	143811	68.92	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20241120	17.38	17.4	17.35	17.37	407243	17.37	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20241120	11.31	11.51	11.235	11.49	3070371	11.49	up	down	incorrect
ROKU.US	Roku Inc	20241120	67.99	69.85	65.97	68.71	8626977	68.71	up	up	correct
ROOT.US	Root Inc	20241120	101.11	110.4599	100.6056	104.77	874988	104.77	up	up	correct
ROST.US	Ross Stores Inc	20241120	137	139.58	136.8	139.32	3698000	139.32	up	up	correct
RPAY.US	Repay Holdings Corporation	20241120	7.87	8.02	7.81	8.02	710221	8.02	up	up	correct
RPD.US	Rapid7 Inc	20241120	39.06	41.18	38.89	41.06	697443	41.06	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20241120	1.115	1.1449	1.07	1.08	9203	1.08	down	down	correct
RPRX.US	Royalty Pharma plc	20241120	26.09	26.29	25.8	26.22	2006893	26.22	up	up	correct
RPTX.US	Repare Therapeutics Inc	20241120	2.89	2.96	2.81	2.84	96144	2.84	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20241120	57.21	58.29	57.11	58.25	7394	58.25	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20241120	5.2	5.21	4.95	4.97	229875	4.97	down	down	correct
RRR.US	Red Rock Resorts Inc	20241120	48.91	49.82	48.79	49.69	1147071	49.69	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20241120	5.09	5.32	5	5.04	36521	5.04	down	down	correct
RSSS.US	Research Solutions Inc	20241120	3	3	2.915	2.94	181830	2.94	down	up	incorrect
RSVR.US	Reservoir Media Inc	20241120	8.81	8.9	8.73	8.89	21793	8.89	up	down	incorrect
RSVRW.US	Reservoir Media Management Inc	20241120	1.24	1.24	1.18	1.2	600	1.2	down	down	correct
RUN.US	Sunrun Inc	20241120	9.61	10.23	9.55	10.2	9541141	10.2	up	up	correct
RUSHA.US	Rush Enterprises Inc	20241120	58.96	59.59	57.72	58.27	373400	58.27	down	down	correct
RUSHB.US	Rush Enterprises Inc	20241120	52	52.84	51.82	52.84	14574	52.84	up	up	correct
RVMD.US	Revolution Medicines Inc	20241120	56.25	57.97	56.01	57.07	843981	57.07	up	up	correct
RVNC.US	Revance Therapeutics Inc	20241120	3.92	3.925	3.68	3.8	1472094	3.8	down	up	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20241120	1.24	1.3	1.19	1.215	253579	1.215	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20241120	0.1728	0.1728	0.1711	0.1711	400	0.1711	down	down	correct
RVSB.US	Riverview Bancorp Inc	20241120	4.88	5.17	4.88	5.15	61056	5.15	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20241120	10.35	10.356	10.125	10.2	250100	10.2	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20241120	6.3	6.37	5.7	6.04	17004230	6.04	down	down	correct
RXST.US	RxSight Inc. Common Stock	20241120	45.08	45.09	43.98	44.81	291813	44.81	down	down	correct
RXT.US	Rackspace Technology Inc	20241120	2.33	2.375	2.22	2.32	655414	2.32	down	down	correct
RYAAY.US	Ryanair Holdings plc	20241120	44.34	44.53	43.9	43.94	2406520	43.94	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20241120	59.98	60.79	58.05	59.36	388321	59.36	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20241120	24.9	24.96	24.841	24.94	21000	24.94	up	up	correct
RZLT.US	Rezolute Inc	20241120	4.99	5.135	4.8537	5.01	294024	5.01	up	up	correct
SABR.US	Sabre Corporation	20241120	3.67	3.68	3.54	3.6	2274092	3.6	down	up	incorrect
SABS.US	SAB Biotherapeutics Inc	20241120	3.3	3.32	3	3.06	69476	3.06	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20241120	0.0502	0.0875	0.0502	0.07	23423	0.07	up	up	correct
SAFT.US	Safety Insurance Group Inc	20241120	83.66	83.82	82.04	83.66	98495	83.66
SAGE.US	Sage Therapeutics Inc	20241120	4.75	5.13	4.62	4.91	1586378	4.91	up	up	correct
SAIA.US	Saia Inc	20241120	512.13	532.76	511.725	530	271563	530	up	up	correct
SALM.US	Salem Media Group Inc	20241120	0.2086	0.2299	0.2061	0.2299	11545	0.2299	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20241120	18.17	18.17	17.83	17.95	11741	17.95	down	down	correct
SANA.US	Sana Biotechnology Inc	20241120	2.42	2.54	2.33	2.53	2062912	2.53	up	down	incorrect
SANM.US	Sanmina Corporation	20241120	76.83	77.64	75.6869	77.58	400970	77.58	up	up	correct
SANW.US	S&W Seed Company	20241120	3.15	4.98	3.15	4.62	167823	4.62	up	down	incorrect
SASR.US	Sandy Spring Bancorp Inc	20241120	37	37.095	36.38	36.57	293811	36.57	down	up	incorrect
SATS.US	EchoStar Corporation	20241120	24.11	24.315	22.99	23.43	1681326	23.43	down	down	correct
SAVA.US	Cassava Sciences Inc	20241120	28.13	28.28	25.7201	26.05	1840270	26.05	down	down	correct
SBAC.US	SBA Communications Corporation	20241120	218.26	220.01	217.87	218.94	566396	218.94	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20241120	29.21	29.56	28.77	29.26	297784	29.26	up	up	correct
SBET.US	Sharplink Gaming Ltd	20241120	0.62	0.6422	0.62	0.64	7329	0.64	up	down	incorrect
SBFG.US	SB Financial Group Inc	20241120	20.64	20.99	20.07	20.99	14692	20.99	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20241120	16.36	16.76	16.26	16.5	290820	16.5	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20241120	19.95	20.2	18.925	18.97	4506743	18.97	down	down	correct
SBNY.US	Signature Bank	20241120	1.215	1.29	1.2	1.25	8600	1.25	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20241120	18.55	18.6199	18.27	18.39	1977121	18.39	down	down	correct
SBSI.US	Southside Bancshares Inc	20241120	35.08	35.19	34.725	35.12	70972	35.12	up	down	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20241120	4.72	4.83	4.71	4.83	26372	4.83	up	up	correct
SBUX.US	Starbucks Corporation	20241120	98	98.75	97.11	98.26	7527700	98.26	up	up	correct
SCHL.US	Scholastic Corporation	20241120	24.14	24.81	23.93	24.8	127383	24.8	up	up	correct
SCKT.US	Socket Mobile Inc	20241120	1.46	1.46	1.4	1.45	25920	1.45	down	down	correct
SCOR.US	comScore Inc	20241120	7.32	7.4857	7.32	7.33	13190	7.33	up	up	correct
SCPH.US	scPharmaceuticals Inc	20241120	3.5	3.6	3.27	3.36	309103	3.36	down	down	correct
SCPS.US	Scopus BioPharma Inc	20241120	0.0003	0.0003	0.0003	0.0003	100	0.0003
SCSC.US	ScanSource Inc	20241120	49.21	49.61	48.6	49.14	126547	49.14	down	down	correct
SCVL.US	Shoe Carnival Inc	20241120	33.22	33.62	32.46	33.48	604136	33.48	up	up	correct
SCWX.US	SecureWorks Corp	20241120	8.37	8.38	8.37	8.37	348177	8.37
SCYX.US	SCYNEXIS Inc	20241120	1.18	1.1928	1.15	1.18	108279	1.18
SDGR.US	Schrödinger Inc	20241120	18.94	19.28	18.7068	19.17	630917	19.17	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20241120	5.55	5.72	5.13	5.15	774288	5.15	down	down	correct
SEAC.US	SeaChange International Inc	20241120	6.65	6.65	6.65	6.65	3	6.65
SEAT.US	Vivid Seats Inc. Class A Common Stock	20241120	3.62	3.705	3.585	3.63	807483	3.63	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20241120	0.22	0.22	0.22	0.22	0	0.22
SEDG.US	SolarEdge Technologies Inc	20241120	10.48	11.45	10.24	10.87	5508485	10.87	up	down	incorrect
SEED.US	Origin Agritech Limited	20241120	2.5	2.5	2.4	2.41	10847	2.41	down	down	correct
SEER.US	Seer Inc	20241120	2.28	2.33	2.23	2.29	261871	2.29	up	down	incorrect
SEIC.US	SEI Investments Company	20241120	79.64	79.99	78.7	79.91	531378	79.91	up	up	correct
SELF.US	Global Self Storage Inc	20241120	5.2	5.31	5.1	5.31	52557	5.31	up	up	correct
SENEA.US	Seneca Foods Corporation	20241120	69.384	70.18	68.8	69.96	15827	69.96	up	up	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20241120	6.22	6.335	5.91	6.03	77884	6.03	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20241120	54.74	54.74	52.81	52.81	1906	52.81	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20241120	92.83	93.18	91.69	92.73	138944	92.73	down	down	correct
SFIX.US	Stitch Fix Inc	20241120	3.8	3.89	3.77	3.88	809990	3.88	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20241120	143.25	143.25	141.25	142.75	1068837	142.75	down	down	correct
SFNC.US	Simmons First National Corporation	20241120	23.99	24.155	23.84	24.11	428395	24.11	up	up	correct
SFST.US	Southern First Bancshares Inc	20241120	43.46	43.5	42.765	43.04	16202	43.04	down	up	incorrect
SGA.US	Saga Communications Inc	20241120	12.15	12.2962	12.05	12.23	5359	11.9982	up	up	correct
SGBX.US	SG Blocks Inc	20241120	0.504	0.515	0.493	0.512	119072	0.512	up	up	correct
SGC.US	Superior Group of Companies Inc	20241120	16.11	16.32	15.88	16.32	61128	16.32	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20241120	3.74	3.85	3.65	3.73	164067	3.73	down	down	correct
SGMA.US	SigmaTron International Inc	20241120	2.62	2.77	2.51	2.65	29576	2.65	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20241120	14.01	14.55	13.66	14.46	578842	14.46	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20241120	2.06	2.11	1.89	1.95	6710932	1.95	down	down	correct
SGRP.US	SPAR Group Inc	20241120	2.18	2.245	2.095	2.22	230070	2.22	up	up	correct
SGRY.US	Surgery Partners Inc	20241120	22.56	22.69	21.885	22.51	1796887	22.51	down	down	correct
SHBI.US	Shore Bancshares Inc	20241120	16.03	16.14	15.85	16.01	65848	16.01	down	down	correct
SHC.US	Sotera Health Company	20241120	13.45	13.475	12.63	13.21	2518137	13.21	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20241120	12.72	12.85	12.41	12.46	211850	12.46	down	up	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20241120	8.81	8.89	8.55	8.61	173500	8.61	down	up	incorrect
SHLS.US	Shoals Technologies Group Inc	20241120	4.08	4.53	4.07	4.41	5488181	4.41	up	down	incorrect
SHO.US	PI	20241120	21.3537	21.3537	20.74	20.92	6664	20.92	down	down	correct
SHOO.US	Steven Madden Ltd	20241120	42.33	42.33	41.41	41.59	774986	41.59	down	down	correct
SHYF.US	The Shyft Group Inc	20241120	13.33	13.43	13.11	13.42	82918	13.42	up	up	correct
SIBN.US	SI	20241120	12.24	12.5998	12.07	12.15	217144	12.15	down	down	correct
SIEB.US	Siebert Financial Corp	20241120	2.6084	2.77	2.6084	2.694	16380	2.694	up	up	correct
SIFY.US	Sify Technologies Limited	20241120	2.85	2.96	2.825	2.96	41730	2.96	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20241120	6.21	6.315	6.02	6.25	517030	6.25	up	up	correct
SIGI.US	Selective Insurance Group Inc	20241120	97.09	97.235	95.64	95.98	462740	95.98	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20241120	18.64	18.74	18.62	18.73	2000	18.73	up	up	correct
SILC.US	Silicom Ltd	20241120	13.9	14.48	13.88	14.48	8284	14.48	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20241120	53.63	54.12	52.4625	53.07	298933	53.07	down	down	correct
SINT.US	Sintx Technologies Inc	20241120	3.28	3.84	3.25	3.72	767154	3.72	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20241120	25.16	25.66	24.62	25.21	3797500	25.21	up	up	correct
SISI.US	Shineco Inc	20241120	2.32	2.5899	2.241	2.42	95064	2.42	up	up	correct
SITM.US	SiTime Corporation	20241120	206.51	209.935	204.22	208.67	127834	208.67	up	up	correct
SJ.US	Scienjoy Holding Corporation	20241120	0.95	0.98	0.9111	0.967	43177	0.967	up	up	correct
SKIN.US	The Beauty Health Company	20241120	1.6	1.6	1.48	1.49	324601	1.49	down	down	correct
SKYT.US	SkyWater Technology Inc	20241120	8.32	8.42	8.1	8.37	251953	8.37	up	up	correct
SKYW.US	SkyWest Inc	20241120	109.34	110.13	107.3	108.98	215893	108.98	down	down	correct
SLAB.US	Silicon Laboratories Inc	20241120	97.35	101.98	97.325	101.55	239322	101.55	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20241120	5.1	5.1	4.9	4.96	376840	4.96	down	up	incorrect
SNY.US	Sanofi	20241120	47.95	48.03	47.61	47.78	1737535	47.78	down	down	correct
SLGL.US	Sol	20241120	0.436	0.47	0.436	0.441	51932	0.441	up	up	correct
SLGN.US	Silgan Holdings Inc	20241120	54.02	54.91	53.97	54.77	779935	54.77	up	up	correct
SLM.US	SLM Corporation	20241120	23.95	24.11	23.78	23.97	1608264	23.97	up	down	incorrect
SLMBP.US	SLM Corporation	20241120	74.42	74.42	74.23	74.23	2600	74.23	down	down	correct
SLN.US	Silence Therapeutics plc	20241120	7.1	7.22	5.81	6.93	2342015	6.93	down	up	incorrect
SLNG.US	Stabilis Solutions Inc	20241120	5.18	5.18	4.92	4.95	4300	4.95	down	down	correct
SLNH.US	Soluna Holdings Inc	20241120	3.99	4.13	3.48	3.57	239497	3.57	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20241120	12.01	12.293	10.69	12.293	12100	12.293	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20241120	51.78	55.505	51.78	54.83	673316	54.83	up	up	correct
SLP.US	Simulations Plus Inc	20241120	27.46	27.725	27.0652	27.58	170044	27.58	up	up	correct
SLRC.US	SLR Investment Corp	20241120	16.41	16.44	16.26	16.43	109029	16.43	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20241120	1.4	1.48	1.3705	1.4	44415	1.4
SLS.US	SELLAS Life Sciences Group Inc	20241120	1.33	1.3353	1.22	1.24	994643	1.24	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20241120	64.485	64.69	64.09	64.56	18093	64.56	up	up	correct
SMBK.US	SmartFinancial Inc	20241120	35.84	35.84	35.25	35.67	36397	35.67	down	down	correct
SMCI.US	Super Micro Computer Inc	20241120	27.29	27.71	24.82	25.8	105366492	25.8	down	down	correct
SMID.US	Smith	20241120	41.31	43.5404	40.7101	41.58	26678	41.58	up	up	correct
SMIT.US	Schmitt Industries Inc	20241120	0.017	0.022	0.017	0.022	4666	0.022	up	down	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20241120	49.15	61.61	45.345	59.27	2614191	59.27	up	up	correct
SMMT.US	Summit Therapeutics Inc	20241120	19.91	19.97	18.31	18.62	1781900	18.62	down	up	incorrect
SMPL.US	The Simply Good Foods Company	20241120	37.95	39.54	37.68	39.14	2184210	39.14	up	up	correct
SMSI.US	Smith Micro Software Inc	20241120	0.743	0.789	0.73	0.779	100800	0.779	up	up	correct
SMTC.US	Semtech Corporation	20241120	47.5	49.26	46.3201	49.17	773167	49.17	up	up	correct
SMTI.US	Sanara MedTech Inc	20241120	38.22	38.22	36.38	37.28	62091	37.28	down	down	correct
SNAX.US	Stryve Foods Inc	20241120	0.91	0.94	0.88	0.9002	66272	0.9002	down	down	correct
SNAXW.US	Stryve Foods Inc	20241120	0.0037	0.0079	0.0037	0.006	5998	0.006	up	up	correct
SNBR.US	Sleep Number Corporation	20241120	11.6	12	11.26	11.67	327650	11.67	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20241120	8.98	9.36	8.81	9.31	28419	9.31	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20241120	24.8	24.89	24.69	24.89	3300	24.89	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20241120	13.45	13.98	13.2	13.98	688561	13.98	up	down	incorrect
SND.US	Smart Sand Inc	20241120	2.32	2.365	2.26	2.29	126293	2.29	down	down	correct
SNDL.US	Sundial Growers Inc	20241120	1.95	1.98	1.95	1.96	766578	1.96	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20241120	15.6	16.19	15.34	15.95	1275474	15.95	up	down	incorrect
SNES.US	SenesTech Inc	20241120	2.2709	2.37	2.22	2.22	7825	2.22	down	up	incorrect
SNEX.US	StoneX Group Inc	20241120	100.25	104.57	96.99	102.74	300811	102.74	up	up	correct
SNFCA.US	Security National Financial Corporation	20241120	11.85	11.96	11.5114	11.96	49611	11.96	up	up	correct
SNGX.US	Soligenix Inc	20241120	3.51	3.5299	3.41	3.51	22373	3.51
SNOA.US	Sonoma Pharmaceuticals Inc	20241120	3.15	3.17	2.83	2.84	743226	2.84	down	down	correct
SNPS.US	Synopsys Inc	20241120	535.85	542.16	528.6	541.56	734542	541.56	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20241120	2.51	2.651	2.466	2.651	10425	2.651	up	down	incorrect
SNSE.US	Sensei Biotherapeutics Inc	20241120	0.48	0.5343	0.4631	0.498	473134	0.498	up	up	correct
SNT.US	Senstar Technologies Ltd.	20241120	2.52	2.95	2.41	2.89	135709	2.89	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20241120	1.9	1.9455	1.8601	1.94	5211	1.94	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20241120	14.65	14.885	14.29	14.67	45618800	14.67	up	down	incorrect
SOHO.US	Sotherly Hotels Inc	20241120	1.01	1.01	0.9664	0.9707	102851	0.9707	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20241120	17.85	17.85	17.85	17.85	200	17.85
SOHON.US	Sotherly Hotels Inc	20241120	18	18	18	18	551	18
SOHOO.US	Sotherly Hotels Inc	20241120	17.65	17.65	17.65	17.65	700	17.65
SOHU.US	Sohu.com Limited	20241120	12.22	12.565	12.05	12.45	99301	12.45	up	up	correct
SONM.US	Sonim Technologies Inc	20241120	3.15	3.28	3.15	3.15	4988	3.15
SONN.US	Sonnet BioTherapeutics Holdings Inc	20241120	3.06	3.2	2.86	2.92	110835	2.92	down	down	correct
SONO.US	Sonos Inc	20241120	13	13.15	12.62	12.95	2522470	12.95	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20241120	0.935	0.97	0.9217	0.934	23602	0.934	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20241120	3.22	3.25	3.14	3.17	11549	3.17	down	up	incorrect
SOTK.US	Sono	20241120	4.5014	4.5899	4.5014	4.555	4367	4.555	up	down	incorrect
SPCB.US	SuperCom Ltd	20241120	3.66	3.7	3.4	3.48	58300	3.48	down	up	incorrect
SPFI.US	South Plains Financial Inc	20241120	37.9525	37.9525	36.9	37.89	18513	37.89	down	down	correct
SPI.US	SPI Energy Co. Ltd	20241120	0.305	0.326	0.305	0.3235	87834	0.3235	up	up	correct
TAKMX.US	TAKMX	20241120	8.59	8.59	8.59	8.59	0	8.59
SPNS.US	Sapiens International Corporation N.V	20241120	26.89	27.46	26.815	27.12	158594	27.12	up	down	incorrect
SPOK.US	Spok Holdings Inc	20241120	15.84	16.01	15.75	15.96	91172	15.96	up	up	correct
SPRB.US	Spruce Biosciences Inc	20241120	0.49	0.5097	0.4758	0.49	172650	0.49
SPRO.US	Spero Therapeutics Inc	20241120	1.14	1.22	1.13	1.2	328269	1.2	up	up	correct
SPSC.US	SPS Commerce Inc	20241120	178.03	179.96	176.15	179.87	303178	179.87	up	up	correct
SPT.US	Sprout Social Inc	20241120	29.35	30.19	29.14	29.63	320699	29.63	up	up	correct
SPTN.US	SpartanNash Company	20241120	18.07	18.18	17.9	18.17	155728	18.17	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20241120	2.19	2.19	2.045	2.09	377042	2.09	down	down	correct
SQFT.US	Presidio Property Trust Inc	20241120	0.557	0.557	0.484	0.5	91462	0.5	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20241120	14.375	14.375	14.3	14.3	1000	14.3	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20241120	17.37	17.85	17.08	17.495	913237	17.495	up	up	correct
SRAX.US	SRAX Inc	20241120	0.06	0.06	0.06	0.06	559	0.06
SRCE.US	1st Source Corporation	20241120	64.09	64.315	63.395	64.22	52186	64.22	up	up	correct
SRCL.US	Stericycle Inc	20241120	78.1	78.9	77.9	78.7	215247	78.7	up	up	correct
SRDX.US	Surmodics Inc	20241120	39.15	39.2	39.069	39.17	202226	39.17	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20241120	0.0005	0.01	0.0005	0.0033	435817	0.0033	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20241120	110.46	111.375	108.72	110.86	1198256	110.86	up	down	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20241120	50.52	50.52	50.52	50.52	0	50.52
SRRK.US	Scholar Rock Holding Corporation	20241120	27.98	28.3	27.355	27.86	777875	27.86	down	down	correct
SRTS.US	Sensus Healthcare Inc	20241120	8.31	9.2	8.31	8.94	460474	8.94	up	down	incorrect
SRZN.US	Surrozen Inc. Common Stock	20241120	9.4	10.38	8.71	8.9	45509	8.9	down	down	correct
SSB.US	South State Corporation	20241120	104.74	105.07	102.98	104.82	752100	104.82	up	up	correct
SSBI.US	Summit State Bank	20241120	6.86	7.4503	6.85	7.39	41943	7.39	up	down	incorrect
SSBK.US	Southern States Bancshares Inc. Common Stock	20241120	35.74	36.48	35.73	36.47	18044	36.47	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20241120	3.01	3.09	3.01	3.09	3623	3.09	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20241120	72.89	73.47	72.565	73.43	876447	73.43	up	up	correct
SSP.US	The E.W. Scripps Company	20241120	1.76	1.9	1.76	1.89	513040	1.89	up	up	correct
SSRM.US	SSR Mining Inc	20241120	5.74	5.78	5.67	5.73	1182493	5.73	down	down	correct
SSSS.US	SuRo Capital Corp	20241120	4.88	4.95	4.81	4.88	93040	4.88
SSTI.US	ShotSpotter Inc	20241120	11.55	11.55	11.15	11.46	21385	11.46	down	down	correct
SSYS.US	Stratasys Ltd	20241120	9.12	9.49	9.05	9.3	461802	9.3	up	up	correct
STAA.US	STAAR Surgical Company	20241120	26.01	26.87	25.88	26.32	498946	26.32	up	down	incorrect
STAB.US	Statera Biopharma Inc	20241120	0.0001	0.0001	0.0001	0.0001	823	0.0001
STAF.US	Staffing 360 Solutions Inc	20241120	2.41	2.5	2.35	2.47	150644	2.47	up	up	correct
STBA.US	S&T Bancorp Inc	20241120	41.92	42.08	41.465	41.96	96386	41.96	up	up	correct
STCN.US	Steel Connect Inc	20241120	10.03	10.337	9.97	10.337	3533	10.337	up	up	correct
STEP.US	StepStone Group Inc	20241120	65.52	66.465	64.31	65.25	361583	65.25	down	down	correct
STGW.US	MDC Partners Inc	20241120	7.46	7.6	7.43	7.6	477878	7.6	up	up	correct
STIM.US	Neuronetics Inc	20241120	0.75	0.8179	0.707	0.8025	505992	0.8025	up	up	correct
STKL.US	SunOpta Inc	20241120	7.65	7.65	7.435	7.56	486619	7.56	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20241120	3.01	3.14	3	3.09	80917	3.09	up	up	correct
STLD.US	Steel Dynamics Inc	20241120	141.64	144.95	141.255	144.04	2190344	144.04	up	up	correct
STNE.US	StoneCo Ltd	20241120	9.21	9.315	9.06	9.11	4343184	9.11	down	up	incorrect
STOK.US	Stoke Therapeutics Inc	20241120	11.49	11.635	11.08	11.31	371162	11.31	down	down	correct
STRA.US	Strategic Education Inc	20241120	94.72	95.63	94.055	95.52	80720	95.52	up	up	correct
STRL.US	Sterling Construction Company Inc	20241120	193.36	193.92	187.86	189.43	297190	189.43	down	down	correct
STRM.US	Streamline Health Solutions Inc	20241120	3.36	3.7	2.82	2.92	32219	2.92	down	up	incorrect
STRO.US	Sutro Biopharma Inc	20241120	2.7	2.81	2.55	2.67	884928	2.67	down	down	correct
STRR.US	Star Equity Holdings Inc	20241120	3.484	3.49	2.9251	2.96	16337	2.96	down	down	correct
STRRP.US	Star Equity Holdings Inc	20241120	9.562	9.58	9.22	9.45	1900	9.45	down	down	correct
STRS.US	Stratus Properties Inc	20241120	25.72	26.25	25.642	26	4203	26	up	up	correct
STRT.US	Strattec Security Corporation	20241120	41.2	41.2	39.365	39.74	13254	39.74	down	up	incorrect
STTK.US	Shattuck Labs Inc	20241120	1.16	1.19	1.085	1.11	166906	1.11	down	down	correct
STX.US	Seagate Technology Holdings plc	20241120	98	98.43	96.58	98.02	1875646	98.02	up	down	incorrect
SUNS.US	SLR Senior Investment Corp	20241120	15.29	15.37	14.65	14.95	19100	14.95	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20241120	35.66	36.5	35.32	36.12	203916	36.12	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20241120	1.53	1.565	1.45	1.46	216576	1.46	down	down	correct
SVC.US	Service Properties Trust	20241120	2.55	2.635	2.5	2.59	2201107	2.59	up	up	correct
SVRA.US	Savara Inc	20241120	2.99	3.185	2.94	3.13	6090380	3.13	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20241120	0.07	0.1	0.07	0.07	3700	0.07
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20241120	1.09	1.1232	1.09	1.1232	7744	1.1232	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20241120	13.17	13.21	12.9046	12.99	311582	12.99	down	down	correct
SWIM.US	Latham Group Inc	20241120	5.75	5.9	5.64	5.87	557186	5.87	up	up	correct
SWKH.US	SWK Holdings Corporation	20241120	15.4	15.4	15.15	15.16	11431	15.16	down	down	correct
SWKS.US	Skyworks Solutions Inc	20241120	82.86	83.58	82.36	83.43	3543276	83.43	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20241120	10.395	10.395	10.395	10.395	0	10.395
SWSSU.US	Springwater Special Situations Corp Unit	20241120	10	10	10	10	0	10
SWTX.US	SpringWorks Therapeutics Inc	20241120	38.58	38.58	36.745	37.44	1181797	37.44	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20241120	0.382	0.39	0.378	0.383	81000	0.383	up	down	incorrect
SY.US	So	20241120	0.9041	0.95	0.8279	0.83	137794	0.83	down	up	incorrect
SYBT.US	Stock Yards Bancorp Inc	20241120	73.4	73.66	72.05	73.28	59881	73.28	down	down	correct
SYBX.US	Synlogic Inc	20241120	1.3955	1.4448	1.3955	1.4448	2279	1.4448	up	up	correct
SYNA.US	Synaptics Incorporated	20241120	72.35	72.92	71.41	72.55	391805	72.55	up	down	incorrect
SYPR.US	Sypris Solutions Inc	20241120	1.42	1.42	1.3408	1.385	18636	1.385	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20241120	0.29	0.3004	0.2491	0.29	16132700	0.29
SYTA.US	Siyata Mobile Inc	20241120	1.03	1.1085	1	1.06	467882	1.06	up	up	correct
SYTAW.US	Siyata Mobile Inc	20241120	0.042	0.0582	0.0384	0.0582	38974	0.0582	up	up	correct
TACT.US	TransAct Technologies Incorporated	20241120	3.81	3.99	3.81	3.99	11842	3.99	up	up	correct
TAIT.US	Taitron Components Incorporated	20241120	2.66	2.66	2.52	2.605	58391	2.605	down	down	correct
TALK.US	Talkspace Inc	20241120	3.17	3.2	3.04	3.16	1556591	3.16	down	up	incorrect
TALKW.US	Talkspace Inc	20241120	0.1683	0.1683	0.1301	0.16	8446	0.16	down	down	correct
TANH.US	Tantech Holdings Ltd	20241120	0.16	0.1623	0.1518	0.1576	2654240	0.1576	down	down	correct
TAOP.US	Taoping Inc	20241120	0.3552	0.382	0.325	0.348	455085	0.348	down	down	correct
TARA.US	Protara Therapeutics Inc	20241120	2.3	2.34	2.2801	2.31	27021	2.31	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20241120	46.9	47.37	45.73	46.58	356384	46.58	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20241120	14.15	14.55	13.945	14.3	134427	14.3	up	up	correct
TATT.US	TAT Technologies Ltd	20241120	23.42	23.5	21.604	22.35	36414	22.35	down	down	correct
TAYD.US	Taylor Devices Inc	20241120	44.8241	44.8241	43.75	44.36	22410	44.36	down	down	correct
TBBK.US	The Bancorp Inc	20241120	54.91	55.21	53.6495	54.98	443555	54.98	up	down	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20241120	3.14	3.3	3.14	3.3	1115458	3.3	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20241120	0.105	0.15	0.105	0.15	81029	0.15	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20241120	16.7	16.7	16.41	16.49	78300	16.49	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20241120	2.65	2.68	2.65	2.68	3184	2.68	up	up	correct
TBNK.US	Territorial Bancorp Inc	20241120	10.47	10.74	10.47	10.74	9661	10.74	up	up	correct
TBPH.US	Theravance Biopharma Inc	20241120	9.93	10.1	9.71	9.97	352847	9.97	up	up	correct
TC.US	TuanChe ADR	20241120	0.77	0.8589	0.77	0.8475	10570	0.8475	up	down	incorrect
TCBC.US	TC Bancshares Inc. Common Stock	20241120	16.8	16.8	16.8	16.8	200	16.8
TCBI.US	Texas Capital Bancshares Inc	20241120	85.44	85.44	83.76	83.9	611907	83.9	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20241120	20.77	20.83	20.55	20.65	19800	20.65	down	down	correct
TCBK.US	TriCo Bancshares	20241120	46.87	47.32	46.23	46.52	107811	46.52	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20241120	14.8	14.8001	14.8	14.8	1157	14.8
TCBX.US	Third Coast Bancshares Inc. Common Stock	20241120	35.5	35.685	34.975	35.66	80206	35.66	up	up	correct
TCCO.US	Technical Communications Corporation	20241120	0.05	0.06	0.05	0.06	1100	0.06	up	down	incorrect
TCMD.US	Tactile Systems Technology Inc	20241120	15.74	15.74	15.3	15.56	136666	15.56	down	up	incorrect
TCOM.US	Trip.com Group Limited	20241120	64	65.38	63.92	64.79	4489105	64.79	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20241120	0.05	0.05	0.03	0.03	3155	0.03	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20241120	9	9.03	8.9	8.96	315561	8.96	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20241120	4.19	4.23	4.03	4.12	165472	4.12	down	up	incorrect
TCX.US	Tucows Inc	20241120	16.09	16.15	15.63	15.8	54671	15.8	down	down	correct
TDS.US	PV	20241120	19.46	19.46	19.2	19.27	79515	19.27	down	down	correct
TDUP.US	ThredUp Inc	20241120	1.1	1.27	1.095	1.26	916840	1.26	up	up	correct
TEAM.US	Atlassian Corporation Plc	20241120	247.33	249.92	241.82	245.45	1516300	245.45	down	down	correct
TECH.US	Bio	20241120	66.29	68.9156	65.61	68.72	1493431	68.72	up	down	incorrect
TECTP.US	Tectonic Financial Inc	20241120	10.346	10.417	10.34	10.35	5700	10.35	up	up	correct
TELA.US	TELA Bio Inc	20241120	2.93	2.96	2.85	2.9	224784	2.9	down	down	correct
TENB.US	Tenable Holdings Inc	20241120	40.79	40.9358	40.2094	40.82	569944	40.82	up	up	correct
TENX.US	Tenax Therapeutics Inc	20241120	4.86	4.9799	4.77	4.77	15153	4.77	down	down	correct
TER.US	Teradyne Inc	20241120	102.29	103.79	101.88	103.58	2315667	103.4651	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20241120	5.88	5.92	5.56	5.6	1236365	5.6	down	down	correct
TFC.US	PR	20241120	20.51	20.52	20.3	20.43	60252	20.43	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20241120	0.3585	0.41	0.35	0.3723	3445933	0.3723	up	up	correct
TFSL.US	TFS Financial Corporation	20241120	14.15	14.1699	13.99	14.09	159811	14.09	down	down	correct
TGLS.US	Tecnoglass Inc	20241120	75.29	75.84	74.15	75.35	277347	75.35	up	up	correct
TGTX.US	TG Therapeutics Inc	20241120	30.45	32	29.91	31.15	2233064	31.15	up	up	correct
TH.US	Target Hospitality Corp	20241120	8.44	8.7	8.44	8.59	278221	8.59	up	up	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20241120	11.16	11.28	11.15	11.25	464274	11.25	up	up	correct
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20241120	11.19	11.19	11.19	11.19	0	11.19
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20241120	0.9388	1.2499	0.9388	1.15	263845	1.15	up	up	correct
THFF.US	First Financial Corporation	20241120	48.12	48.24	47.37	48.19	35459	48.19	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20241120	0.0005	0.0005	0.0005	0.0005	23	0.0005
THRM.US	Gentherm Incorporated	20241120	41.35	41.7	40.7	41.66	137248	41.66	up	up	correct
THRY.US	Thryv Holdings Inc	20241120	13.55	13.96	13.3734	13.74	282948	13.74	up	up	correct
THTX.US	Theratechnologies Inc	20241120	1.19	1.22	1.19	1.22	35892	1.22	up	up	correct
TIGO.US	Millicom International Cellular S.A	20241120	25.87	26.11	25.83	26.1	62700	26.1	up	up	correct
TIGR.US	UP Fintech Holding Limited	20241120	5.77	5.96	5.765	5.85	3004163	5.85	up	up	correct
TIL.US	Instil Bio Inc	20241120	25.91	26.71	23.07	23.36	93322	23.36	down	down	correct
TILE.US	Interface Inc	20241120	24.95	25.57	24.71	25.47	353087	25.47	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20241120	26.12	26.12	26.12	26.12	0	26.12
TIPPX.US	Total Income + Real Estate Fund CL C	20241120	24.61	24.61	24.61	24.61	0	24.61
TIPRX.US	Totl In Rl Est A	20241120	26.61	26.61	26.61	26.61	0	26.61
TIPT.US	Tiptree Inc	20241120	21.55	21.77	21.295	21.46	50741	21.46	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20241120	27.39	27.39	27.39	27.39	0	27.39
TIRX.US	Tian Ruixiang Holdings Ltd	20241120	1.65	1.89	1.65	1.75	124445	1.75	up	up	correct
TITN.US	Titan Machinery Inc	20241120	14	14.185	13.73	14.05	175465	14.05	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20241120	0.258	0.279	0.2442	0.2489	843883	0.2489	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20241120	6.51	8.36	6.5	7.74	759203	7.74	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20241120	4.1	4.2001	4.03	4.03	4711	4.03	down	up	incorrect
TLIS.US	Talis Biomedical Corporation	20241120	1.67	1.7143	1.67	1.7143	393	1.7143	up	up	correct
TLRY.US	Tilray Inc	20241120	1.31	1.325	1.28	1.29	27932539	1.29	down	down	correct
TLS.US	Telos Corporation	20241120	3.19	3.24	3.1	3.2	725950	3.2	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20241120	1.03	1.03	0.9706	1	90776	1	down	down	correct
TMC.US	TMC the metals company Inc	20241120	0.9095	0.94	0.894	0.9018	1283428	0.9018	down	up	incorrect
TMCI.US	Treace Medical Concepts Inc	20241120	7.72	8.01	7.59	7.98	427282	7.98	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20241120	0.073	0.075	0.067	0.075	3900	0.075	up	down	incorrect
TMDX.US	TransMedics Group Inc	20241120	80.89	81.09	75.605	77.2	2916110	77.2	down	down	correct
TMUS.US	T	20241120	233.2	235.625	233.2	235.47	2603476	235.47	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20241120	28.03	30.33	27.4	30.15	2057374	30.15	up	up	correct
TNGX.US	Bctg Acquisition Corp	20241120	3.75	4.09	3.71	4.08	2499220	4.08	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20241120	0.2615	0.2763	0.1822	0.19	662676812	0.19	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20241120	2.45	2.46	2.17	2.22	4715464	2.22	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20241120	0.15	0.1549	0.128	0.1322	15092440	0.1322	down	down	correct
TOIIW.US	The Oncology Institute Inc	20241120	0.015	0.015	0.012	0.0121	13307	0.0121	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20241120	0.77	0.79	0.75	0.75	9615	0.75	down	down	correct
TOPS.US	Top Ships Inc	20241120	7.9	8	7.6001	7.8	13147	7.8	down	down	correct
TOUR.US	Tuniu Corporation	20241120	1.02	1.06	1.015	1.03	132434	1.03	up	up	correct
TOWN.US	TowneBank	20241120	35.21	35.4	34.52	34.91	345349	34.91	down	down	correct
TPIC.US	TPI Composites Inc	20241120	2.02	2.041	1.93	2	881875	2	down	down	correct
TPST.US	Tempest Therapeutics Inc	20241120	0.9	0.91	0.84	0.8984	1038849	0.8984	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20241120	17.72	17.94	17.52	17.93	68800	17.93	up	up	correct
TREE.US	LendingTree Inc	20241120	43.25	43.97	41.79	42.99	225734	42.99	down	down	correct
TRIB.US	Trinity Biotech plc	20241120	1.27	1.4	1.27	1.3	44773	1.3	up	down	incorrect
TRIN.US	Trinity Capital Inc	20241120	14.31	14.365	14.225	14.25	396578	14.25	down	down	correct
TRIP.US	TripAdvisor Inc	20241120	13.47	13.62	13.24	13.35	1555632	13.35	down	down	correct
TRMB.US	Trimble Inc	20241120	70	70.51	69.135	70.48	1263276	70.48	up	down	incorrect
TRMD.US	TORM plc	20241120	24.29	24.38	23.71	23.81	1693609	23.81	down	down	correct
TRMK.US	Trustmark Corporation	20241120	37.89	38.04	37.44	37.66	235851	37.66	down	down	correct
TRNS.US	Transcat Inc	20241120	104.12	104.15	100.58	102.83	52318	102.83	down	down	correct
TROO.US	TROOPS Inc	20241120	1.75	1.84	1.7	1.73	19776	1.73	down	down	correct
TROW.US	T. Rowe Price Group Inc	20241120	117.74	117.845	116.08	117.52	1150576	117.52	down	up	incorrect
TRS.US	TriMas Corporation	20241120	26.14	26.56	25.865	26.38	267880	26.38	up	up	correct
TRST.US	TrustCo Bank Corp NY	20241120	36.14	36.58	35.79	36.29	58367	36.29	up	up	correct
TRTN.US	PE	20241120	21.21	21.5	20.89	21.5	8819	21.5	up	up	correct
TRUE.US	TrueCar Inc	20241120	3.97	3.97	3.88	3.92	127457	3.92	down	down	correct
TRUP.US	Trupanion Inc	20241120	53.05	54.7	51.49	51.82	394542	51.82	down	down	correct
TRVG.US	trivago N.V	20241120	1.66	1.68	1.66	1.68	28072	1.68	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20241120	2.99	3.01	2.72	2.77	401016	2.77	down	up	incorrect
TRVN.US	Trevena Inc	20241120	1.75	1.98	1.68	1.68	1172	1.68	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20241120	10.97	11.09	10.11	11.03	60418	11.03	up	up	correct
TSBK.US	Timberland Bancorp Inc	20241120	31.75	32.38	31.75	32.38	9196	32.38	up	up	correct
TSCO.US	Tractor Supply Company	20241120	271	271.8	267.85	270	964560	268.9457	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20241120	46.55	46.92	45.77	46.65	802880	46.65	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20241120	2.12	2.12	1.96	2.01	8624125	2.01	down	up	incorrect
TSIFX.US	TSIFX	20241120	8.33	8.33	8.33	8.33	0	8.33
TSLA.US	Tesla Inc	20241120	345	346.5999	334.3	342.03	66340648	342.03	down	down	correct
TSVT.US	2seventy bio Inc	20241120	3.22	3.22	3.02	3.11	314697	3.11	down	down	correct
TTD.US	The Trade Desk Inc	20241120	121.85	125.405	120.757	123.9	5988391	123.9	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20241120	4.24	4.515	4.17	4.48	496526	4.48	up	down	incorrect
TTEK.US	Tetra Tech Inc	20241120	40.72	41.66	39.91	40.22	2887900	40.22	down	down	correct
TTGT.US	TechTarget Inc	20241120	30.42	30.92	29.77	30	147823	30	down	down	correct
TTMI.US	TTM Technologies Inc	20241120	23.37	23.6	22.95	23.3	723556	23.3	down	up	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20241120	3.63	3.95	3.5677	3.65	15160	3.65	up	up	correct
TTOO.US	T2 Biosystems Inc	20241120	0.4871	0.4999	0.46	0.4618	365487	0.4618	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20241120	6.29	6.29	6.17	6.26	44967	6.26	down	down	correct
TTWO.US	Take	20241120	186.07	186.75	184.2	185.5	1364493	185.5	down	down	correct
TURN.US	180 Degree Capital Corp	20241120	3.2976	3.32	3.21	3.2912	26201	3.2912	down	up	incorrect
TUSK.US	Mammoth Energy Services Inc	20241120	3.23	3.24	3.16	3.23	72881	3.23
TVTX.US	Travere Therapeutics Inc	20241120	17.36	17.87	17.05	17.86	947239	17.86	up	up	correct
TW.US	Tradeweb Markets Inc	20241120	135.84	137.4399	133.13	135	987289	135	down	down	correct
TWIN.US	Twin Disc Incorporated	20241120	11.24	11.24	10.8304	11.07	31200	11.07	down	up	incorrect
TWST.US	Twist Bioscience Corporation	20241120	41.01	41.6899	40.22	41.11	760070	41.11	up	up	correct
TXG.US	10x Genomics Inc	20241120	13.61	13.8	13.1638	13.32	1406183	13.32	down	down	correct
TXMD.US	TherapeuticsMD Inc	20241120	1.38	1.4482	1.3	1.34	22684	1.34	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20241120	198.08	199.6	196.47	198.19	7344446	198.19	up	up	correct
TXRH.US	Texas Roadhouse Inc	20241120	193.24	193.705	192.26	193.41	512261	193.41	up	up	correct
TYRA.US	Tyra Biosciences Inc	20241120	16.18	16.51	15.55	15.87	256490	15.87	down	down	correct
TZOO.US	Travelzoo	20241120	18.44	18.59	17.945	18.52	119622	18.52	up	up	correct
UAL.US	United Airlines Holdings Inc	20241120	93.65	95	91.24	94.63	5298800	94.63	up	down	incorrect
UBCP.US	United Bancorp Inc	20241120	12.36	12.75	12.3	12.32	5799	12.32	down	down	correct
UBFO.US	United Security Bancshares	20241120	9.42	9.5	9.245	9.48	23296	9.48	up	up	correct
UBOH.US	United Bancshares Inc	20241120	21.36	21.74	21.36	21.74	400	21.74	up	up	correct
UBSI.US	United Bankshares Inc	20241120	41.64	41.9	40.93	41.4	359028	41.4	down	up	incorrect
UBX.US	Unity Biotechnology Inc	20241120	1.17	1.19	1.14	1.17	53339	1.17
UCL.US	uCloudlink Group Inc	20241120	1.27	1.335	1.27	1.28	21605	1.28	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20241120	36.06	36.49	34.9105	35.91	327317	35.91	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20241120	7.52	7.61	7.4	7.55	577583	7.55	up	up	correct
UEIC.US	Universal Electronics Inc	20241120	11.48	11.9	11.155	11.7	72678	11.7	up	up	correct
UFCS.US	United Fire Group Inc	20241120	27.36	27.625	26.74	27.55	383635	27.55	up	up	correct
UFPI.US	UFP Industries Inc	20241120	127.5	128.78	126.86	128.63	182599	128.63	up	down	incorrect
UFPT.US	UFP Technologies Inc	20241120	288.73	301.57	283.97	298.79	77065	298.79	up	down	incorrect
UG.US	United	20241120	10	10.165	9.69	9.71	16608	9.71	down	down	correct
UGRO.US	urban	20241120	1.49	1.6	1.445	1.58	24157	1.58	up	up	correct
UHAL.US	AMERCO	20241120	67.91	68.71	67.34	67.56	84300	67.56	down	down	correct
UK.US	Ucommune International Ltd	20241120	1.21	1.25	1.18	1.18	21936	1.18	down	down	correct
UKOMW.US	Ucommune International Ltd	20241120	0.01	0.01	0.01	0.01	7	0.01
ULBI.US	Ultralife Corporation	20241120	7.28	7.39	7.1	7.18	78706	7.18	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20241120	5.27	5.5	5.12	5.47	3323303	5.47	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20241120	48.025	48.09	47.02	47.79	37573	47.79	down	up	incorrect
ULTA.US	Ulta Beauty Inc	20241120	340.59	344.69	338.58	343.26	817308	343.26	up	up	correct
UMBF.US	UMB Financial Corporation	20241120	120.81	120.81	118.75	120.19	200410	120.19	down	down	correct
UNAM.US	Unico American Corporation	20241120	0.06	0.06	0.06	0.06	1175	0.06
UNB.US	Union Bankshares Inc	20241120	30.95	31.33	30.95	31.33	1656	31.33	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20241120	0.4878	0.5461	0.4708	0.5094	1688549	0.5094	up	up	correct
UNIT.US	Uniti Group Inc	20241120	5.69	5.795	5.61	5.66	1671210	5.66	down	down	correct
UNTY.US	Unity Bancorp Inc	20241120	44.88	45	44.1	44.93	20297	44.93	up	up	correct
UONE.US	Urban One Inc	20241120	1.4423	1.4423	1.37	1.37	35874	1.37	down	down	correct
UONEK.US	Urban One Inc	20241120	0.98	0.996	0.945	0.9696	9189	0.9696	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20241120	2.03	2.04	1.785	1.85	59438	1.85	down	down	correct
UPLD.US	Upland Software Inc	20241120	3.22	3.8623	3.1	3.61	549186	3.61	up	down	incorrect
UPST.US	Upstart Holdings Inc	20241120	71.39	73.94	68.6	70.4	5278483	70.4	down	up	incorrect
UPWK.US	Upwork Inc	20241120	15.06	15.19	14.69	14.97	1301516	14.97	down	down	correct
URBN.US	Urban Outfitters Inc	20241120	37.45	37.84	36.71	36.91	1632400	36.91	down	up	incorrect
URGN.US	UroGen Pharma Ltd	20241120	11.13	11.48	10.86	11.45	431836	11.45	up	up	correct
UROY.US	Uranium Royalty Corp	20241120	2.78	2.8	2.62	2.65	2188541	2.65	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20241120	44.16	44.32	44	44.05	197190	44.05	down	down	correct
USAU.US	U.S. Gold Corp	20241120	8.3	8.3	7.5501	7.83	257449	7.83	down	up	incorrect
USCB.US	US Century Bank	20241120	19.34	19.93	19.14	19.9	28016	19.9	up	up	correct
USEG.US	U.S. Energy Corp	20241120	1.74	1.79	1.7	1.75	105256	1.75	up	up	correct
USIO.US	Usio Inc	20241120	1.48	1.49	1.4	1.42	135091	1.42	down	down	correct
USLM.US	United States Lime & Minerals Inc	20241120	142.54	144.39	137.85	139.87	102652	139.8235	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20241120	22.3	22.3	22.3	22.3	0	22.3
USQSX.US	USQ Core Real Estate Fund	20241120	22.38	22.38	22.38	22.38	0	22.38
UTHR.US	United Therapeutics Corporation	20241120	362.17	365.67	359.4	364.33	199252	364.33	up	up	correct
UTMD.US	Utah Medical Products Inc	20241120	63.65	64.33	63.65	64.18	11682	64.18	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20241120	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20241120	2.62	2.92	2.62	2.85	17638	2.85	up	down	incorrect
UVSP.US	Univest Financial Corporation	20241120	30.67	31.1599	29.96	30.45	103481	30.45	down	down	correct
UXIN.US	Uxin Limited	20241120	5.58	5.68	5.0218	5.68	222268	5.68	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20241120	42.1	42.16	41.655	41.8	6652	41.8	down	down	correct
VALN.US	Valneva SE	20241120	4.57	4.7295	4.54	4.67	38949	4.67	up	up	correct
VALU.US	Value Line Inc	20241120	50.12	51.78	48.93	50.95	27536	50.95	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20241120	0.0002	0.0002	0.0002	0.0002	2936	0.0002
VBNK.US	VersaBank Common Shares	20241120	17.25	17.25	16.603	17.1	12505	17.1	down	down	correct
VBTX.US	Veritex Holdings Inc	20241120	28.97	29.14	28.56	28.98	282905	28.98	up	up	correct
VC.US	Visteon Corporation	20241120	86.42	87.55	86.27	87.475	257186	87.475	up	up	correct
VCEL.US	Vericel Corporation	20241120	55.83	57.34	55.3301	57.26	335726	57.26	up	down	incorrect
VCMIX.US	Versus Capital Multi	20241120	24.75	24.75	24.75	24.75	0	24.75
VCNX.US	Vaccinex Inc	20241120	3.28	3.72	3.28	3.71	30011	3.71	up	down	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20241120	28.07	28.07	28.07	28.07	0	28.07
VCTR.US	Victory Capital Holdings Inc	20241120	65.78	66.56	64.81	66.27	391403	66.27	up	up	correct
VCYT.US	Veracyte Inc	20241120	39.16	39.8	38.61	39.2	632021	39.2	up	up	correct
VECO.US	Veeco Instruments Inc	20241120	25.99	26.18	25.52	26.15	633304	26.15	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20241120	0.452	0.4548	0.409	0.4193	16655	0.4193	down	down	correct
VEON.US	VEON Ltd	20241120	31.4	31.5	30.2	30.95	21030	30.95	down	down	correct
VERA.US	Vera Therapeutics Inc	20241120	46.11	46.46	44.97	45.75	401240	45.75	down	down	correct
VERB.US	Verb Technology Company Inc	20241120	7.45	8.44	6.859	7.88	212392	7.88	up	down	incorrect
VERI.US	Veritone Inc	20241120	2.82	2.85	2.62	2.67	802540	2.67	down	down	correct
VERO.US	Venus Concept Inc	20241120	0.305	0.313	0.2922	0.303	73850	0.303	down	down	correct
VERU.US	Veru Inc	20241120	0.64	0.64	0.6114	0.6253	607855	0.6253	down	up	incorrect
VERV.US	Verve Therapeutics Inc. Common Stock	20241120	4.84	4.84	4.48	4.55	1456737	4.55	down	down	correct
VERX.US	Vertex Inc	20241120	51.75	52.33	50.81	52.31	924967	52.31	up	up	correct
VEV.US	Vicinity Motor Corp. Common Stock	20241120	0.0022	0.0025	0.002	0.0021	167882	0.0021	down	down	correct
VFF.US	Village Farms International Inc	20241120	0.76	0.7875	0.76	0.7733	258685	0.7733	up	down	incorrect
VFLEX.US	VFLEX	20241120	27.24	27.24	27.24	27.24	0	27.24
VIASP.US	Via Renewables Inc	20241120	22.293	22.4	22.13	22.39	3900	22.39	up	up	correct
VIAV.US	Viavi Solutions Inc	20241120	9.72	9.85	9.62	9.82	1062749	9.82	up	up	correct
VICR.US	Vicor Corporation	20241120	53.1	54.02	52.3429	53.87	171909	53.87	up	up	correct
VINC.US	Vincerx Pharma Inc	20241120	0.2684	0.28	0.2637	0.2756	205064	0.2756	up	down	incorrect
VINO.US	Gaucho Group Holdings Inc	20241120	1.93	2	1.65	1.66	155349	1.66	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20241120	10.29	10.29	10.06	10.11	26685	10.11	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20241120	1.41	1.53	1.41	1.44	159398	1.44	up	up	correct
VIR.US	Vir Biotechnology Inc	20241120	6.86	7.025	6.62	6.74	1473720	6.74	down	down	correct
VIRC.US	Virco Mfg. Corporation	20241120	15.5	16.184	15.2295	15.53	83024	15.53	up	down	incorrect
VIRI.US	Virios Therapeutics Inc	20241120	2.64	2.7005	2.25	2.43	75606	2.43	down	down	correct
VIRT.US	Virtu Financial Inc	20241120	36.91	37.23	36.52	36.99	622360	36.99	up	down	incorrect
VIRX.US	Viracta Therapeutics Inc	20241120	0.15	0.1567	0.146	0.1519	399044	0.1519	up	up	correct
VISL.US	Vislink Technologies Inc	20241120	4.18	4.5	4.18	4.37	5613	4.37	up	up	correct
VITL.US	Vital Farms Inc	20241120	29.8	30.6	29.55	30.13	1149821	30.13	up	up	correct
VIVE.US	Viveve Medical Inc	20241120	0.0001	0.0001	0.0001	0.0001	220	0.0001
VKTX.US	Viking Therapeutics Inc	20241120	52.7	53.04	50.4	51.53	3637497	51.53	down	down	correct
VLCN.US	Volcon Inc. Common stock	20241120	4.49	5.27	4.06	4.7	200069	4.7	up	up	correct
VLGEA.US	Village Super Market Inc	20241120	30.67	31	30.045	31	23025	31	up	down	incorrect
VLY.US	Valley National Bancorp	20241120	10.15	10.26	10.02	10.15	5939834	10.15
VLYPO.US	Valley National Bancorp	20241120	25.17	25.34	25.14	25.15	8100	25.15	down	down	correct
VLYPP.US	Valley National Bancorp	20241120	24.89	24.89	24.8	24.8	4800	24.8	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20241120	2.88	3	2.69	2.73	141854	2.73	down	down	correct
VMD.US	Viemed Healthcare Inc	20241120	8.58	8.625	8.45	8.54	136100	8.54	down	up	incorrect
VMEO.US	Vimeo Inc	20241120	6.47	6.6	6.35	6.53	729800	6.53	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20241120	4.9	4.92	4.82	4.9	396100	4.9
VNET.US	21Vianet Group Inc	20241120	3.75	3.83	3.65	3.76	2913200	3.76	up	up	correct
VNO.US	PO	20241120	15.72	15.72	15.5	15.56	7232	15.56	down	down	correct
VNOM.US	Viper Energy Partners LP	20241120	53.31	54.34	53.29	54.01	671900	54.01	up	up	correct
VOD.US	Vodafone Group Plc	20241120	8.98	8.985	8.92	8.94	5416801	8.6953	down	down	correct
VOR.US	Vor Biopharma Inc	20241120	0.765	0.817	0.755	0.795	209400	0.795	up	up	correct
VOXX.US	VOXX International Corporation	20241120	6.62	6.7	6.4	6.66	94200	6.66	up	down	incorrect
VRA.US	Vera Bradley Inc	20241120	5.05	5.08	4.96	5.07	99500	5.07	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20241120	0.59	0.61	0.59	0.605	20100	0.605	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20241120	0.89	0.92	0.85	0.887	286300	0.887	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20241120	19.98	20.865	19.78	19.79	1028396	19.79	down	down	correct
VREX.US	Varex Imaging Corporation	20241120	15.23	15.9	14.61	15.42	2045800	15.42	up	up	correct
VRM.US	Vroom Inc	20241120	5.45	5.7	5.1	5.51	93100	5.51	up	up	correct
VRME.US	VerifyMe Inc	20241120	0.85	0.85	0.7101	0.749	129100	0.749	down	down	correct
VRNA.US	Verona Pharma plc	20241120	38	39.33	37.61	38.85	1410000	38.85	up	up	correct
VRNS.US	Varonis Systems Inc	20241120	49.79	50.44	49.25	49.97	973100	49.97	up	up	correct
VRNT.US	Verint Systems Inc	20241120	23.22	23.4	22.86	23.29	517400	23.29	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20241120	0.71	0.71	0.582	0.617	278200	0.617	down	down	correct
VRRM.US	Verra Mobility Corporation	20241120	22.99	23.12	22.84	22.97	952000	22.97	down	down	correct
VRSK.US	Verisk Analytics Inc	20241120	281.64	284.85	279.24	284.2	507700	284.2	up	up	correct
VRSN.US	VeriSign Inc	20241120	177.99	183.28	177.95	181.41	477600	181.41	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20241120	232.36	235.75	231.9	234.48	21000	234.48	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20241120	448.46	451.76	445.38	451.23	1651100	451.23	up	up	correct
VS.US	Versus Systems Inc	20241120	1.46	1.53	1.41	1.49	54200	1.49	up	up	correct
VSAT.US	Viasat Inc	20241120	6.73	7.09	6.69	6.93	2365100	6.93	up	up	correct
VSEC.US	VSE Corporation	20241120	114.93	115.41	113.46	114.81	139100	114.81	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20241120	5.74	5.74	5.74	5.74	0	5.74
VSLCX.US	Invesco Senior Loan Fund Class C	20241120	5.76	5.76	5.76	5.76	0	5.76
VSLYX.US	If Inv Snr Fnd Y	20241120	5.74	5.74	5.74	5.74	0	5.74
VSSYW.US	Versus Systems Inc	20241120	0.055	0.06	0.055	0.06	1800	0.06	up	up	correct
VSTA.US	Vasta Platform Limited	20241120	2.53	2.6352	2.51	2.51	8329	2.51	down	down	correct
VSTM.US	Verastem Inc	20241120	3.96	4	3.75	3.79	458800	3.79	down	up	incorrect
VTGN.US	VistaGen Therapeutics Inc	20241120	2.67	2.67	2.52	2.61	234200	2.61	down	down	correct
VTNR.US	Vertex Energy Inc	20241120	0.0621	0.08	0.058	0.075	612162	0.075	up	up	correct
VTRS.US	Viatris Inc	20241120	12.97	13.22	12.94	13.13	8773200	13.0111	up	up	correct
VTSI.US	VirTra Inc	20241120	7.42	7.4358	7.2383	7.4	50900	7.4	down	down	correct
VTVT.US	vTv Therapeutics Inc	20241120	16.45	16.807	15.46	15.46	16300	15.46	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20241120	1.81	1.82	1.72	1.72	1237900	1.72	down	down	correct
VUZI.US	Vuzix Corporation	20241120	1.05	1.13	1.03	1.12	444200	1.12	up	down	incorrect
VVOS.US	Vivos Therapeutics Inc	20241120	2.86	2.97	2.77	2.89	69600	2.89	up	up	correct
VVPR.US	VivoPower International PLC	20241120	0.823	0.87	0.78	0.854	337900	0.854	up	up	correct
VXRT.US	Vaxart Inc	20241120	0.62	0.6343	0.6	0.6078	882759	0.6078	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20241120	5.41	5.59	5.28	5.36	464400	5.36	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20241120	2.71	2.89	2.71	2.82	57700	2.82	up	up	correct
WABC.US	Westamerica Bancorporation	20241120	55.74	55.82	54.95	55.66	56000	55.66	down	down	correct
WAFD.US	Washington Federal Inc	20241120	35.67	35.95	35.335	35.92	352995	35.6631	up	up	correct
WAFDP.US	Washington Federal Inc	20241120	17.29	17.409	17.18	17.25	30700	17.25	down	up	incorrect
WAFU.US	Wah Fu Education Group Limited	20241120	1.65	1.7	1.65	1.66	12900	1.66	up	up	correct
WAL.US	PA	20241120	21.59	21.59	21.29	21.52	12449	21.52	down	up	incorrect
WALD.US	Waldencast Acquisition Corp	20241120	3.3	3.45	3.18	3.41	74900	3.41	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20241120	0.139	0.139	0.139	0.139	0	0.139
WASH.US	Washington Trust Bancorp Inc	20241120	36.57	38.92	36.09	36.4	102100	36.4	down	down	correct
WATT.US	Energous Corporation	20241120	0.5	0.5	0.4632	0.4749	76615	0.4749	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20241120	8.4	9.988	8.25	8.99	106000	8.99	up	up	correct
WB.US	Weibo Corporation	20241120	9.13	9.43	9.07	9.18	1927800	9.18	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20241120	8.24	8.33	8.11	8.24	25808910	8.24
WCLD.US	WisdomTree Cloud Computing Fund	20241120	37.05	37.2	36.65	37.2	50400	37.2	up	up	correct
WDAY.US	Workday Inc	20241120	261.02	261.31	256.79	259.44	1296300	259.44	down	up	incorrect
WDC.US	Western Digital Corporation	20241120	65.65	65.68	62.82	63.84	3827600	63.84	down	down	correct
WDFC.US	WD	20241120	279.61	280	275.1	277.62	41100	277.62	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20241120	4.36	4.36	4.36	4.36	0	4.36
WEN.US	The Wendy's Company	20241120	18	18.06	17.55	17.92	3330600	17.92	down	down	correct
WERN.US	Werner Enterprises Inc	20241120	39.05	39.38	38.56	38.97	331100	38.97	down	down	correct
WEYS.US	Weyco Group Inc	20241120	35.05	35.28	34.2401	35.28	15600	35.28	up	up	correct
WFC.US	PD	20241120	19.17	19.17	19.03	19.07	49465	19.07	down	down	correct
WFCF.US	Where Food Comes From Inc	20241120	11.24	11.48	11.2	11.27	5300	11.27	up	down	incorrect
WFCPX.US	Wells Fargo & Co Non	20241120	16.96	16.96	16.96	16.96	0	16.96
WFRD.US	Weatherford International plc Ordinary Shares	20241120	82.32	83.46	81.8	82.43	737200	82.43	up	up	correct
WHF.US	WhiteHorse Finance Inc	20241120	10.6	10.6	10.45	10.48	87500	10.48	down	up	incorrect
WHLM.US	Wilhelmina International Inc	20241120	3.59	3.74	3.33	3.68	508500	3.68	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20241120	10.36	10.42	8.78	9.01	137912	9.01	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20241120	25.64	25.64	25.64	25.64	0	25.64
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20241120	3.14	3.14	3.14	3.14	200	3.14
WILC.US	G. Willi	20241120	12.12	14.84	12.12	14	68500	14	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20241120	0.769	0.79	0.76	0.77	279300	0.77	up	down	incorrect
WINA.US	Winmark Corporation	20241120	402.69	403.14	386.88	395.43	18900	395.43	down	down	correct
WING.US	Wingstop Inc	20241120	334.51	335.704	328.244	333.205	402400	333.205	down	down	correct
WINT.US	Windtree Therapeutics Inc	20241120	0.47	0.52	0.46	0.51	918600	0.51	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20241120	11.81	11.81	11.81	11.81	0	11.81
WINVU.US	WinVest Acquisition Corp Unit	20241120	11.26	11.26	11.26	11.26	0	11.26
WISA.US	Summit Wireless Technologies Inc	20241120	2.01	2.02	1.85	1.86	560800	1.86	down	down	correct
WIX.US	Wix.com Ltd	20241120	209	213.86	198	210.27	2686000	210.27	up	up	correct
WKEY.US	WISeKey International Holding AG	20241120	1.96	2	1.91	1.97	21700	1.97	up	up	correct
WKHS.US	Workhorse Group Inc	20241120	1.05	1.12	1.02	1.05	4657100	1.05
WKSP.US	Worksport Ltd. Common Stock	20241120	0.51	0.57	0.469	0.5	1589700	0.5	down	down	correct
WLDN.US	Willdan Group Inc	20241120	42.41	42.69	41.3	41.76	92600	41.76	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20241120	194.96	195.96	185.21	193.24	33000	193.24	down	down	correct
WMG.US	Warner Music Group Corp	20241120	33.1	33.79	32.95	33.67	2189856	33.67	up	up	correct
WMPN.US	William Penn Bancorporation	20241120	13.07	13.07	12.76	12.94	27200	12.94	down	down	correct
WNEB.US	Western New England Bancorp Inc	20241120	9.13	9.14	8.84	8.98	88800	8.98	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20241120	0.8	0.8049	0.781	0.7999	14936	0.7999	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20241120	4.07	4.1	3.855	3.97	2145200	3.97	down	down	correct
WORX.US	SCWorx Corp	20241120	0.97	0.98	0.93	0.98	2194100	0.98	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20241120	4.4	4.41	4.21	4.32	42100	4.32	down	down	correct
WRAP.US	Wrap Technologies Inc	20241120	1.38	1.5	1.35	1.49	361500	1.49	up	down	incorrect
WRLD.US	World Acceptance Corporation	20241120	115.79	117.2	115.45	116.69	14000	116.69	up	up	correct
WSBC.US	WesBanco Inc	20241120	35.16	35.35	34.61	35.08	253200	35.08	down	down	correct
WSBCP.US	WesBanco Inc	20241120	25.15	25.16	25.11	25.159	3900	25.159	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20241120	15.01	15.28	15.01	15.25	21100	15.25	up	down	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20241120	35.27	35.895	34.675	34.93	1702000	34.93	down	down	correct
WSFS.US	WSFS Financial Corporation	20241120	57.67	58.57	56.56	57.5	186400	57.5	down	down	correct
WTBA.US	West Bancorporation Inc	20241120	23.83	24.22	22.92	23.72	22100	23.72	down	down	correct
WTER.US	The Alkaline Water Company Inc	20241120	0.042	0.0423	0.0334	0.0342	107173	0.0342	down	down	correct
WTFC.US	Wintrust Financial Corporation	20241120	130.76	131.25	129.53	130.83	370700	130.83	up	down	incorrect
WTFCM.US	Wintrust Financial Corporation	20241120	25.124	25.142	25.09	25.1	4400	25.1	down	up	incorrect
WTFCP.US	Wintrust Financial Corporation	20241120	25.19	25.21	25.13	25.2	85600	25.2	up	up	correct
WTW.US	Weight Watchers International Inc	20241120	307.72	309.06	307.31	308.61	830500	308.61	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20241120	14.23	14.49	13.86	14.26	679400	14.26	up	down	incorrect
WVFC.US	WVS Financial Corp	20241120	12.85	12.85	12.85	12.85	0	12.85
WVVI.US	Willamette Valley Vineyards Inc	20241120	3.4	3.4	3.26	3.26	16400	3.26	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20241120	3.75	3.75	3.66	3.66	4800	3.66	down	down	correct
WW.US	WW International Inc	20241120	0.88	0.97	0.87	0.95	3431600	0.95	up	up	correct
WWD.US	Woodward Inc	20241120	171.65	173.03	169.39	172.17	813119	171.92	up	up	correct
WYNN.US	Wynn Resorts Limited	20241120	91.04	92.07	90.42	91.22	1816300	91.22	up	up	correct
XAIR.US	Beyond Air Inc	20241120	0.511	0.525	0.485	0.492	412800	0.492	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20241120	3.81	4.08	3.8	3.99	4900	3.99	up	down	incorrect
XCAPX.US	ACAP Strategic Fund	20241120	22.97	22.97	22.97	22.97	0	22.97
XCUR.US	Exicure Inc	20241120	6.84	14.8	6.83	11.19	22925200	11.19	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20241120	17.34	17.34	17.34	17.34	0	17.34
XEL.US	Xcel Energy Inc	20241120	69.39	70.24	69.35	70.05	2439400	70.05	up	up	correct
XELA.US	Exela Technologies Inc	20241120	1.08	1.092	1	1.08	49700	1.08
XELB.US	Xcel Brands Inc	20241120	0.71	0.71	0.6719	0.7052	8400	0.7052	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20241120	39	39.5	38.29	39.34	409700	39.34	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20241120	2.99	3.08	2.96	3.06	1064500	3.06	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20241120	0.365	0.365	0.315	0.34	3221700	0.34	down	down	correct
XGN.US	Exagen Inc	20241120	3.79	4.23	3.3	4.2	771100	4.2	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20241120	9.83	9.83	9.83	9.83	0	9.83
XLO.US	Xilio Therapeutics Inc. Common Stock	20241120	0.99	1	0.925	0.941	298700	0.941	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20241120	29.5	30	29.07	29.65	729000	29.65	up	up	correct
XNCR.US	Xencor Inc	20241120	23.62	23.76	23.22	23.72	546600	23.72	up	up	correct
XNET.US	Xunlei Limited	20241120	1.95	1.98	1.89	1.9	124800	1.9	down	down	correct
XOMA.US	XOMA Corporation	20241120	30.32	30.32	29.575	30.02	19196	30.02	down	down	correct
XOMAO.US	XOMA Corporation	20241120	25.32	25.34	25.21	25.34	4000	25.34	up	up	correct
XOMAP.US	XOMA Corporation	20241120	25.69	25.69	25.69	25.69	400	25.69
XONE.US	The ExOne Company	20241120	49.61	49.62	49.59	49.61	41600	49.61
XOS.US	Xos Inc	20241120	3.8	3.879	3.65	3.863	50000	3.863	up	up	correct
XOSWW.US	Xos Equity Warrants	20241120	0.01	0.01	0.0075	0.0076	213860	0.0076	down	up	incorrect
XP.US	XP Inc	20241120	16.07	16.165	15.4	15.67	7255400	15.67	down	down	correct
XPEL.US	XPEL Inc	20241120	42.09	43.32	41.37	43.25	133200	43.25	up	up	correct
XPER.US	Xperi Holding Corporation	20241120	8.5	8.745	8.5	8.65	565100	8.65	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20241120	5.74	5.74	5.74	5.74	0	5.74
XRAY.US	DENTSPLY SIRONA Inc	20241120	18.73	18.84	18.37	18.52	3556900	18.52	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20241120	1.32	1.32	1.24	1.26	13100	1.26	down	up	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20241120	8.43	8.52	8.26	8.39	1012600	8.39	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20241120	9.66	9.66	9.66	9.66	0	9.66
XSICX.US	Voya Senior Income Fund Class	20241120	9.63	9.63	9.63	9.63	0	9.63
XSIIX.US	ING Senior Incm Fd	20241120	9.61	9.61	9.61	9.61	0	9.61
XSIWX.US	ING Senior Incm Fd	20241120	9.67	9.67	9.67	9.67	0	9.67
XSLCX.US	Invesco Senior Loan Fund Class	20241120	5.74	5.74	5.74	5.74	0	5.74
XTLB.US	XTL Biopharmaceuticals Ltd	20241120	1.77	1.77	1.7	1.77	2200	1.77
XXII.US	22nd Century Group Inc. Common Stock	20241120	0.094	0.097	0.087	0.097	20893600	0.097	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20241120	1.12	1.151	1.09	1.14	20100	1.14	up	up	correct
YI.US	111 Inc	20241120	0.6	0.64	0.6	0.61	90600	0.61	up	up	correct
YJ.US	Yunji Inc	20241120	1.94	2.038	1.88	1.99	8800	1.99	up	down	incorrect
YMAB.US	Y	20241120	10.9	11.11	10.34	10.54	236800	10.54	down	down	correct
YORW.US	The York Water Company	20241120	35.62	35.75	35.4	35.5	25800	35.5	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20241120	1.99	1.99	1.8	1.8	8700	1.8	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20241120	0.66	0.66	0.66	0.66	43	0.66
YTRA.US	Yatra Online Inc	20241120	1.42	1.428	1.37	1.39	29100	1.39	down	down	correct
YY.US	JOYY Inc	20241120	35.95	36.38	35.86	36.12	229100	36.12	up	up	correct
Z.US	Zillow Group Inc	20241120	75.35	78.33	75.34	77.88	4073700	77.88	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20241120	384.04	388.43	381.7	384.53	489400	384.53	up	up	correct
ZCMD.US	Zhongchao Inc	20241120	1.13	1.13	1.11	1.13	3700	1.13
ZD.US	Ziff Davis Inc.	20241120	55.59	56.32	55.03	56.04	376600	56.04	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20241120	1.25	1.36	1.25	1.34	94800	1.34	up	up	correct
ZEUS.US	Olympic Steel Inc	20241120	39.03	40.57	39.03	40.49	69100	40.49	up	down	incorrect
ZG.US	Zillow Group Inc	20241120	72.51	75.5	72.51	75	682100	75	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20241120	10.47	10.8	10.25	10.62	17223600	10.62	up	up	correct
ZION.US	Zions Bancorporation National Association	20241120	58.73	59.17	58.1	58.66	931700	58.66	down	down	correct
ZIONL.US	ZIONL	20241120	25.45	25.49	25.45	25.47	8700	25.47	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20241120	25.53	25.53	25.48	25.51	11100	25.51	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20241120	23.5	23.5	23.3	23.5	7464	23.5
ZIVO.US	Zivo Bioscience Inc. Common Stock	20241120	20.96	20.96	20.96	20.96	0	20.96
ZKIN.US	ZK International Group Co. Ltd	20241120	0.51	0.55	0.51	0.55	28400	0.55	up	up	correct
ZLAB.US	Zai Lab Limited	20241120	26.59	26.769	25.63	26.23	1785500	26.23	down	down	correct
ZM.US	Zoom Video Communications Inc	20241120	77.88	79.24	77.88	78.86	2318000	78.86	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20241120	3.01	3.2	2.9	3.13	1244500	3.13	up	up	correct
ZS.US	Zscaler Inc	20241120	204	205.99	198.84	200.94	1212300	200.94	down	down	correct
ZUMZ.US	Zumiez Inc	20241120	21.17	21.49	20.8	21.47	186100	21.47	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20241120	25	32.12	25	32.12	324314	32.12	up	down	incorrect
ZYXI.US	Zynex Inc	20241120	7.75	7.86	7.7	7.86	44100	7.86	up	up	correct