CollectAI

close-nasdaq_stocks

2024/11/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20241121	6.31	6.31	6.31	6.31	0	6.31
AACG.US	ATA Creativity Global	20241121	1	1.02	0.99	1.01	33371	1.01	up	up	correct
AADI.US	Aadi Bioscience Inc	20241121	2.23	2.4	2.23	2.28	196791	2.28	up	up	correct
AAIDX.US	AAIDX	20241121	20.32	20.32	20.32	20.32	0	20.32
AAL.US	American Airlines Group Inc	20241121	14.47	14.58	14.18	14.2	20758600	14.2	down	down	correct
AAME.US	Atlantic American Corporation	20241121	1.57	1.63	1.53	1.63	2652	1.63	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20241121	36.99	38.86	34.86	35.5	6408349	35.5	down	down	correct
AAON.US	AAON Inc	20241121	132.54	137.2	132.54	135.56	463614	135.56	up	up	correct
AAPL.US	Apple Inc	20241121	228.88	230.16	225.71	228.52	42108300	228.52	down	down	correct
AATC.US	Image Sensing Systems Inc	20241121	8.01	8.01	7.97	7.98	1400	7.98	down	down	correct
ABCB.US	Ameris Bancorp	20241121	68.85	70.23	68.36	69.74	443200	69.74	up	up	correct
ABCL.US	AbCellera Biologics Inc	20241121	2.66	2.77	2.61	2.72	1428359	2.72	up	down	incorrect
ABEO.US	Abeona Therapeutics Inc	20241121	5.79	5.987	5.62	5.79	306554	5.79
ABNB.US	Airbnb Inc	20241121	134.18	134.95	132.58	133.26	4061137	133.26	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20241121	2.4	2.4	2.25	2.31	129047	2.31	down	up	incorrect
ABR.US	PF	20241121	20.5	20.7	20.5	20.61	35596	20.61	up	up	correct
ABSI.US	Absci Corporation Common Stock	20241121	2.66	2.695	2.52	2.55	1673794	2.55	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20241121	3.44	3.56	3.428	3.46	922812	3.46	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20241121	0.585	0.59	0.53	0.5499	89041	0.5499	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20241121	16.04	16.42	15.66	16.18	1209811	16.18	up	up	correct
ACB.US	Aurora Cannabis Inc	20241121	4.26	4.41	4.195	4.3	1039122	4.3	up	up	correct
ACCD.US	Accolade Inc	20241121	3.57	3.725	3.515	3.71	1967462	3.71	up	down	incorrect
ACET.US	Adicet Bio Inc	20241121	0.9667	0.9802	0.9116	0.914	858214	0.914	down	down	correct
ACGL.US	Arch Capital Group Ltd	20241121	95.66	98.78	95.52	98.59	1923700	98.59	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20241121	19.88	20.12	19.83	19.97	16400	19.97	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20241121	22.6	22.77	22.56	22.77	20300	22.77	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20241121	38.78	38.946	37.9	38.59	1467286	38.59	down	up	incorrect
ACHL.US	Achilles Therapeutics plc	20241121	1.0505	1.08	1.05	1.07	96520	1.07	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20241121	4.25	4.37	4.19	4.33	101404	4.33	up	up	correct
ACIU.US	AC Immune SA	20241121	3.23	3.3525	3.16	3.29	66964	3.29	up	up	correct
ACIW.US	ACI Worldwide Inc	20241121	55.17	55.83	54.88	55.72	529842	55.72	up	up	correct
ACLS.US	Axcelis Technologies Inc	20241121	71.85	73.96	70.8	73.28	582332	73.28	up	up	correct
ACMR.US	ACM Research Inc	20241121	18.74	19.61	18.59	19.18	915993	19.18	up	up	correct
ACNB.US	ACNB Corporation	20241121	47.5	48.3952	46.93	47.62	23481	47.62	up	down	incorrect
ACRS.US	Aclaris Therapeutics Inc	20241121	4.25	4.55	4.07	4.32	2965742	4.32	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20241121	34.05	34.44	33.852	34.39	256000	34.39	up	up	correct
ACTG.US	Acacia Research Corporation	20241121	4.46	4.54	4.46	4.53	131314	4.53	up	up	correct
ACVA.US	ACV Auctions Inc	20241121	21.51	22.22	21.1201	21.54	2310526	21.54	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20241121	1.47	1.47	1.26	1.3	320088	1.3	down	down	correct
ADAG.US	Adagene Inc	20241121	2.15	2.37	2.15	2.26	24813	2.26	up	down	incorrect
ADAP.US	Adaptimmune Therapeutics plc	20241121	0.66	0.6825	0.6309	0.6366	789757	0.6366	down	down	correct
ADBE.US	Adobe Inc	20241121	502.1	508.57	493.1	504.44	2002094	504.44	up	down	incorrect
ADC.US	PA	20241121	18.95	19.08	18.8301	19.0799	25249	18.9914	up	up	correct
ADI.US	Analog Devices Inc	20241121	212.29	215.01	210.05	213.96	2540586	213.96	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20241121	1.01	1.02	0.9997	1.02	58053	1.02	up	up	correct
ADMA.US	ADMA Biologics Inc	20241121	21.6	21.7	20.87	21.3	2265386	21.3	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20241121	7.02	7.91	6.9	7.61	98400	7.61	up	down	incorrect
ADNWW.US	Advent Technologies Holdings Inc	20241121	0.011	0.013	0.0096	0.0129	276012	0.0129	up	down	incorrect
ADP.US	Automatic Data Processing Inc	20241121	300	304.96	298.81	304.57	1810633	304.57	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20241121	4.39	4.49	4.27	4.37	1586050	4.37	down	down	correct
ADSK.US	Autodesk Inc	20241121	310	317.45	308.25	315.41	1602100	315.41	up	up	correct
ADTN.US	ADTRAN Inc	20241121	7.85	8.225	7.78	8.16	904870	8.16	up	up	correct
ADTX.US	Aditxt Inc	20241121	0.3385	0.3388	0.3161	0.3245	942423	0.3245	down	down	correct
ADUS.US	Addus HomeCare Corporation	20241121	121.53	121.53	118.305	120.84	125032	120.84	down	up	incorrect
ADV.US	Advantage Solutions Inc	20241121	3.395	3.49	3.32	3.44	352834	3.44	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20241121	6.11	6.16	5.7	5.75	873746	5.75	down	down	correct
ADVWW.US	Advantage Solutions Inc	20241121	0.027	0.027	0.027	0.027	38	0.027
ADXN.US	Addex Therapeutics Ltd	20241121	7.81	8.605	7.47	8.11	29246	8.11	up	up	correct
ADXS.US	Advaxis Inc	20241121	0.027	0.027	0.027	0.027	0	0.027
AEAEU.US	AltEnergy Acquisition Corp. Unit	20241121	10.72	10.72	10.72	10.72	0	10.72
AEHL.US	Antelope Enterprise Holdings Limited	20241121	0.251	0.254	0.2133	0.254	746473	0.254	up	up	correct
AEHR.US	Aehr Test Systems	20241121	11.42	11.91	11.22	11.7	732814	11.7	up	up	correct
AEI.US	Alset EHome International Inc	20241121	1.15	1.15	1.1	1.1	11950	1.1	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20241121	111.53	114.025	110.84	112.53	155541	112.4323	up	down	incorrect
AEMD.US	Aethlon Medical Inc	20241121	0.383	0.3949	0.38	0.3854	97486	0.3854	up	up	correct
AEP.US	American Electric Power Company Inc	20241121	97.11	98.15	96.405	98.08	2849792	98.08	up	up	correct
AEYE.US	AudioEye Inc	20241121	25.35	26.2199	24.56	25.24	127378	25.24	down	up	incorrect
AFBI.US	Affinity Bancshares Inc	20241121	21.41	21.5199	21.35	21.46	15529	21.46	up	up	correct
AFCG.US	AFC Gamma Inc	20241121	9.7	9.7	9.6	9.67	103651	9.67	down	down	correct
AFIB.US	Acutus Medical Inc	20241121	0.056	0.063	0.056	0.063	93910	0.063	up	up	correct
AFMD.US	Affimed N.V	20241121	2.83	2.96	2.64	2.64	287139	2.64	down	down	correct
AFRM.US	Affirm Holdings Inc	20241121	63.23	66.6107	62.53	65.74	10112450	65.74	up	up	correct
AFYA.US	Afya Limited	20241121	16.37	16.55	16.205	16.26	78301	16.26	down	down	correct
AGEN.US	Agenus Inc	20241121	2.76	2.875	2.61	2.86	540698	2.86	up	up	correct
AGFY.US	Agrify Corporation	20241121	27.01	36.87	25.14	35.98	740500	35.98	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20241121	55	56.27	53.928	55.54	368873	55.54	up	up	correct
AGMH.US	AGM Group Holdings Inc	20241121	1.76	1.7987	1.7	1.7	5206	1.7	down	up	incorrect
AGNC.US	AGNC Investment Corp	20241121	9.655	9.74	9.655	9.7	10568270	9.7	up	up	correct
AGNCM.US	AGNC Investment Corp	20241121	25.07	25.19	25.07	25.142	8000	25.142	up	up	correct
AGNCN.US	AGNC Investment Corp	20241121	25.75	25.81	25.724	25.728	19800	25.728	down	down	correct
AGNCO.US	AGNC Investment Corp	20241121	25.4	25.48	25.33	25.37	23600	25.37	down	up	incorrect
AGNCP.US	AGNC Investment Corp.	20241121	24.815	24.927	24.65	24.67	27700	24.67	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20241121	0.0432	0.0432	0.0396	0.0406	28623971	0.0406	down	down	correct
AGYS.US	Agilysys Inc	20241121	127	132.34	126.8741	131.98	270903	131.98	up	down	incorrect
AHCO.US	AdaptHealth Corp	20241121	9.73	9.92	9.651	9.89	539709	9.89	up	up	correct
AIHS.US	Senmiao Technology Limited	20241121	0.96	0.97	0.925	0.9251	10152	0.9251	down	up	incorrect
AIP.US	Arteris Inc. Common Stock	20241121	8.15	8.46	8.0413	8.45	150151	8.45	up	up	correct
AIRG.US	Airgain Inc	20241121	8.52	8.78	8.24	8.58	34415	8.58	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20241121	6.49	7	6.392	6.78	130363	6.78	up	down	incorrect
AIRT.US	Air T Inc	20241121	17.2	18.5445	17.2	18.32	11986	18.32	up	up	correct
AIRTP.US	Air T Inc	20241121	17.2	17.4	17.2	17.35	3500	17.35	up	up	correct
AKAM.US	Akamai Technologies Inc	20241121	88.42	91.2	88	91.08	2083308	91.08	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20241121	1.81	1.83	1.75	1.82	1444269	1.82	up	down	incorrect
AKRO.US	Akero Therapeutics Inc	20241121	30.88	31.27	29.97	31.2	534958	31.2	up	up	correct
AKTS.US	Akoustis Technologies Inc	20241121	0.1093	0.1093	0.0931	0.1044	211191594	0.1044	down	down	correct
AKTX.US	Akari Therapeutics Plc	20241121	1.45	1.45	1.1	1.24	178046	1.24	down	down	correct
AKYA.US	Akoya Biosciences Inc	20241121	2.19	2.25	2.09	2.12	136325	2.12	down	down	correct
ALCO.US	Alico Inc	20241121	25.4	26.31	25.175	26.28	51605	26.28	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20241121	4.81	5.005	4.66	4.81	392932	4.81
ALEC.US	Alector Inc	20241121	3.65	3.8	3.49	3.76	789738	3.76	up	up	correct
ALF.US	Alfi Inc	20241121	10.04	10.042	10.03	10.04	31400	10.04
ALGM.US	Allegro MicroSystems Inc	20241121	20.27	21.15	20	20.75	6258513	20.75	up	up	correct
ALGN.US	Align Technology Inc	20241121	225	229.29	224.43	228.21	475000	228.21	up	down	incorrect
ALGS.US	Aligos Therapeutics Inc	20241121	18.17	19.9799	17.26	19.79	638852	19.79	up	up	correct
ALGT.US	Allegiant Travel Company	20241121	72.58	76.03	72.56	75.17	315412	75.17	up	up	correct
ALHC.US	Alignment Healthcare Inc	20241121	11.97	12.195	11.55	12.1	2243547	12.1	up	up	correct
ALKS.US	Alkermes plc	20241121	28.13	28.18	27.49	27.7	1873627	27.7	down	down	correct
ALKT.US	Alkami Technology Inc	20241121	37.99	39.3	37.51	38.74	1096152	38.74	up	up	correct
ALLK.US	Allakos Inc	20241121	0.9157	0.9393	0.89	0.9069	453130	0.9069	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20241121	2.06	2.14	2.005	2.11	1895548	2.11	up	down	incorrect
ALLT.US	Allot Ltd	20241121	3.91	4.545	3.91	4.39	483500	4.39	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20241121	247.46	250.71	245.32	246.8	687300	246.8	down	down	correct
ALOT.US	AstroNova Inc	20241121	14.42	15	14.42	15	11855	15	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20241121	0.0102	0.021	0.0102	0.0125	10277	0.0125	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20241121	60.54	60.83	59.99	60.78	316918	60.78	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20241121	2.73	2.8501	2.5	2.58	104309	2.58	down	up	incorrect
ALRS.US	Alerus Financial Corporation	20241121	21.54	21.995	21.46	21.89	70913	21.89	up	up	correct
ALT.US	Altimmune Inc	20241121	8.06	9.055	7.91	8.405	4408312	8.405	up	up	correct
ALTM.US	Altus Midstream Company	20241121	5.19	5.3	5.19	5.28	5363300	5.28	up	down	incorrect
ALTO.US	Alto Ingredients Inc	20241121	1.38	1.45	1.38	1.42	493068	1.42	up	down	incorrect
ALTR.US	Altair Engineering Inc	20241121	104.64	104.68	104.22	104.35	919776	104.35	down	down	correct
ALVR.US	AlloVir Inc	20241121	0.57	0.591	0.5461	0.57	322440	0.57
ALXO.US	ALX Oncology Holdings Inc	20241121	1.22	1.33	1.21	1.29	449390	1.29	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20241121	1.29	1.32	1.27	1.3	139575	1.3	up	up	correct
AMAL.US	Amalgamated Financial Corp	20241121	35.95	36.34	35.5	36.02	218553	36.02	up	up	correct
AMAT.US	Applied Materials Inc	20241121	171.22	177.07	171.0501	175.75	8917431	175.75	up	down	incorrect
AMBA.US	Ambarella Inc	20241121	60	61.835	59.07	61.3	397272	61.3	up	up	correct
AMCX.US	AMC Networks Inc	20241121	9.63	10.03	9.31	9.82	902232	9.82	up	up	correct
AMD.US	Advanced Micro Devices Inc	20241121	138.87	140.2799	134.93	137.49	29311439	137.49	down	down	correct
AMED.US	Amedisys Inc	20241121	90	90.21	89.78	90.16	410690	90.16	up	up	correct
AMGN.US	Amgen Inc	20241121	288.18	291.11	284.14	289.9	3553200	289.9	up	up	correct
AMKR.US	Amkor Technology Inc	20241121	25.57	26.47	25.45	26.35	891629	26.35	up	up	correct
AMPG.US	AmpliTech Group Inc	20241121	0.85	0.88	0.8155	0.849	36901	0.849	down	up	incorrect
AMPGW.US	AmpliTech Group Inc	20241121	0.015	0.015	0.011	0.012	39800	0.012	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20241121	44.22	44.71	43.71	44.55	364171	44.55	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20241121	10.43	10.63	10.265	10.48	363368	10.48	up	up	correct
AMRK.US	A	20241121	30.85	31	29.84	29.91	208516	29.91	down	down	correct
AMRN.US	Amarin Corporation plc	20241121	0.5	0.525	0.4925	0.5249	1889799	0.5249	up	up	correct
AMSC.US	American Superconductor Corporation	20241121	31.6	35.09	31.6	33.96	1968278	33.96	up	up	correct
AMSF.US	AMERISAFE Inc	20241121	58.23	58.62	57.89	58.07	76673	58.07	down	down	correct
AMST.US	Amesite Inc	20241121	2.36	2.3798	2.34	2.36	27227	2.36
AMTB.US	Amerant Bancorp Inc	20241121	24.16	25	24.16	24.92	385106	24.92	up	up	correct
AMTX.US	Aemetis Inc	20241121	3.9	4.22	3.875	4.09	941902	4.09	up	up	correct
AMWD.US	American Woodmark Corporation	20241121	95	96.41	92.63	94.74	322432	94.74	down	down	correct
AMZN.US	Amazon.com Inc	20241121	203.49	203.49	195.75	198.38	58800039	198.38	down	down	correct
ANAB.US	AnaptysBio Inc	20241121	20.41	21.64	20.23	21.17	364685	21.17	up	up	correct
ANDE.US	The Andersons Inc	20241121	47.71	48.38	47.46	47.89	146640	47.89	up	down	incorrect
ANEB.US	Anebulo Pharmaceuticals Inc	20241121	1.25	1.68	1.25	1.5	13923	1.5	up	up	correct
ANGI.US	Angi Inc	20241121	1.95	1.995	1.91	1.96	945387	1.96	up	up	correct
ANGO.US	AngioDynamics Inc	20241121	6.81	6.96	6.71	6.95	327974	6.95	up	up	correct
ANIK.US	Anika Therapeutics Inc	20241121	17.21	17.59	17.03	17.43	83891	17.43	up	down	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20241121	55.6	56.38	54.75	55.86	181916	55.86	up	up	correct
ANIX.US	Anixa Biosciences Inc	20241121	3.04	3.13	3.0201	3.06	27263	3.06	up	up	correct
ANNX.US	Annexon Inc	20241121	5.16	5.44	5.06	5.17	2221374	5.17	up	up	correct
ANSS.US	ANSYS Inc	20241121	345	350.1	342.38	348.94	636500	348.94	up	down	incorrect
ANTE.US	AirNet Technology Inc	20241121	0.44	0.5299	0.44	0.4918	49003	0.4918	up	up	correct
ANY.US	Sphere 3D Corp	20241121	1.42	1.49	1.28	1.3	2100174	1.3	down	up	incorrect
APA.US	APA Corporation	20241121	22.27	22.59	22.2102	22.44	5505244	22.44	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20241121	30.71	41.4	30.56	40.4	1788031	40.4	up	down	incorrect
AOUT.US	American Outdoor Brands Inc	20241121	9.28	9.6087	9.23	9.58	53084	9.58	up	down	incorrect
APDN.US	Applied DNA Sciences Inc	20241121	0.1667	0.168	0.152	0.1583	3763034	0.1583	down	down	correct
APEI.US	American Public Education Inc	20241121	19.21	19.85	19.21	19.61	92413	19.61	up	up	correct
API.US	Agora Inc	20241121	4.53	4.79	4.36	4.56	841134	4.56	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20241121	26.996	28.14	26.62	27.75	1536257	27.75	up	up	correct
APLT.US	Applied Therapeutics Inc	20241121	9.55	9.5601	9.1668	9.27	1025978	9.27	down	down	correct
APM.US	Aptorum Group Limited	20241121	0.685	0.739	0.65	0.736	28663	0.736	up	up	correct
APOG.US	Apogee Enterprises Inc	20241121	81.89	83.375	81.36	82.11	88518	82.11	up	up	correct
APP.US	AppLovin Corporation	20241121	325.62	329.19	307.7	318.24	8502478	318.24	down	down	correct
APPF.US	AppFolio Inc	20241121	231.35	236.99	230.8025	236.73	103461	236.73	up	up	correct
APPN.US	Appian Corporation	20241121	36.41	38.695	36.14	38.55	412660	38.55	up	up	correct
APPS.US	Digital Turbine Inc	20241121	1.448	1.52	1.39	1.47	4629991	1.47	up	up	correct
APRE.US	Aprea Therapeutics Inc	20241121	2.922	3	2.9	2.9228	4339	2.9228	up	up	correct
APTO.US	Aptose Biosciences Inc	20241121	0.3018	0.3018	0.2316	0.244	806452	0.244	down	up	incorrect
APVO.US	Aptevo Therapeutics Inc	20241121	0.2836	0.2898	0.26	0.2668	1650835	0.2668	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20241121	1.91	2.0134	1.905	1.91	49435	1.91
APYX.US	Apyx Medical Corporation	20241121	1.43	1.44	1.33	1.42	29314	1.42	down	down	correct
AQB.US	AquaBounty Technologies Inc	20241121	0.97	0.99	0.952	0.971	30700	0.971	up	down	incorrect
AQMS.US	Aqua Metals Inc	20241121	1.44	1.8785	1.43	1.81	223427	1.81	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20241121	4.69	4.69	4.44	4.51	1264333	4.51	down	down	correct
ARAY.US	Accuray Incorporated	20241121	1.81	1.9	1.81	1.89	729576	1.89	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20241121	1.8	1.83	1.7301	1.75	86115	1.75	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20241121	0.1485	0.1751	0.1485	0.169	3940	0.169	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20241121	1.15	1.16	1.06	1.12	1497191	1.12	down	up	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20241121	8.5	8.8	8.08	8.733	11800	8.733	up	up	correct
ARCB.US	ArcBest Corporation	20241121	107.94	110.26	106.77	109	203400	109	up	up	correct
ARCC.US	Ares Capital Corporation	20241121	21.81	21.87	21.72	21.78	4388396	21.78	down	up	incorrect
ARCT.US	Arcturus Therapeutics Holdings Inc	20241121	16.22	17.3	15.5047	17.07	407729	17.07	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20241121	0.0001	0.0001	0.0001	0.0001	0	0.0001
ARDX.US	Ardelyx Inc	20241121	4.94	5.24	4.82	5.12	3746602	5.12	up	down	incorrect
AREC.US	American Resources Corporation	20241121	1.07	1.15	1.04	1.08	343084	1.08	up	down	incorrect
ARGO.US	PA	20241121	25.01	25.09	25.01	25.04	11886	25.04	up	up	correct
ARGX.US	argenx SE	20241121	587.39	601.95	582.07	596.74	417700	596.74	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20241121	9.71	9.82	9.495	9.62	1221093	9.62	down	down	correct
ARKO.US	Arko Corp	20241121	6.67	6.88	6.62	6.83	213900	6.83	up	up	correct
ARKOW.US	Arko Corp	20241121	0.5	0.5	0.45	0.5	40000	0.5
ARKR.US	Ark Restaurants Corp	20241121	10.1601	10.1601	9.85	10.09	3476	10.09	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20241121	27.63	28.05	27.5	27.88	443902	27.88	up	down	incorrect
AROW.US	Arrow Financial Corporation	20241121	32.75	33.03	32.3624	32.7	41480	32.7	down	down	correct
ARQQ.US	Arqit Quantum Inc	20241121	7.59	10.9	7.4098	10.67	900378	10.67	up	down	incorrect
ARQQW.US	Arqit Quantum Inc. Warrants	20241121	0.37	0.37	0.37	0.37	156276	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20241121	10.26	10.72	10.03	10.24	1480056	10.24	down	up	incorrect
ARRY.US	Array Technologies Inc	20241121	6.33	6.595	6.22	6.33	4407242	6.33
ARTL.US	Artelo Biosciences Inc	20241121	1.15	1.1702	1.13	1.13	18578	1.13	down	down	correct
ARTNA.US	Artesian Resources Corporation	20241121	34.305	34.415	33.65	33.92	46284	33.92	down	up	incorrect
ARTW.US	Art's	20241121	1.66	1.72	1.65	1.66	7891	1.66
ARVN.US	Arvinas Inc	20241121	22.78	25.37	22.57	25.11	817765	25.11	up	down	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20241121	18.75	18.825	18.21	18.28	759757	18.28	down	up	incorrect
ASLE.US	AerSale Corporation	20241121	6.23	6.45	6.18	6.4	486169	6.4	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20241121	21.36	21.36	21.36	21.36	0	21.36
ASMB.US	Assembly Biosciences Inc	20241121	13.41	15.36	13.41	14.72	63870	14.72	up	down	incorrect
ASML.US	ASML Holding N.V	20241121	653.92	673.06	649.02	672.16	2859000	672.16	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20241121	45.33	45.85	44.78	45.79	1575854	45.79	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20241121	0.8148	0.83	0.731	0.7483	132824	0.7483	down	down	correct
ASPU.US	Aspen Group Inc	20241121	0.0105	0.0205	0.0105	0.0205	320	0.0205	up	up	correct
ASRT.US	Assertio Holdings Inc	20241121	0.95	0.9661	0.8955	0.9657	743936	0.9657	up	up	correct
ASRV.US	AmeriServ Financial Inc	20241121	2.87	3.05	2.83	3.04	4047	3.04	up	up	correct
ASTC.US	Astrotech Corporation	20241121	7.31	7.7999	7.31	7.61	28337	7.61	up	up	correct
ASTE.US	Astec Industries Inc	20241121	36.27	37.1599	36.08	37.01	102335	37.01	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20241121	11.25	11.6	11.2	11.37	343343	11.37	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20241121	2.17	2.27	2.17	2.25	30350	2.25	up	up	correct
ASTS.US	AST SpaceMobile Inc	20241121	24.07	24.93	23.21	24.14	11425130	24.14	up	up	correct
ASUR.US	Asure Software Inc	20241121	9.04	9.64	9.04	9.52	100877	9.52	up	up	correct
ASYS.US	Amtech Systems Inc	20241121	5.69	5.87	5.6831	5.71	16021	5.71	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20241121	1.59	1.6	1.51	1.52	1265874	1.52	down	down	correct
ATCOL.US	Atlas Corp	20241121	24.91	25.05	24.91	25.05	1000	25.05	up	up	correct
ATEC.US	Alphatec Holdings Inc	20241121	9.93	10.275	9.8136	10.21	1639128	10.21	up	down	incorrect
ATER.US	Aterian Inc	20241121	2.37	2.77	2.22	2.4	331428	2.4	up	down	incorrect
ATEX.US	Anterix Inc	20241121	33.03	33.54	32.82	33.23	117787	33.23	up	up	correct
ATHA.US	Athira Pharma Inc	20241121	0.65	0.7	0.6204	0.6591	461371	0.6591	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20241121	1.09	1.1	1.07	1.07	9597	1.07	down	down	correct
ATIF.US	ATIF Holdings Limited	20241121	0.6597	0.66	0.6533	0.6533	1660	0.6533	down	up	incorrect
ATLC.US	Atlanticus Holdings Corporation	20241121	52.13	54.5	52.09	54.3	36693	54.3	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20241121	24	24.025	23.96	23.96	3000	23.96	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20241121	23.71	23.89	23.67	23.888	5300	23.888	up	up	correct
ATLO.US	Ames National Corporation	20241121	17.8	17.96	17.56	17.735	20899	17.735	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20241121	0.052	0.052	0.052	0.052	0	0.052
ATNF.US	180 Life Sciences Corp	20241121	2.35	2.45	2.21	2.28	108800	2.28	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20241121	0.008	0.01	0.008	0.01	9569	0.01	up	up	correct
ATNI.US	ATN International Inc	20241121	20.16	20.775	19.725	20.3	141120	20.3	up	up	correct
ATOM.US	Atomera Incorporated	20241121	5.33	5.99	5.33	5.815	332728	5.815	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20241121	1.19	1.22	1.17	1.19	929685	1.19
ATRA.US	Atara Biotherapeutics Inc	20241121	10.73	10.73	10.03	10.61	81183	10.61	down	down	correct
ATRC.US	AtriCure Inc	20241121	36.33	36.445	35.67	35.68	311417	35.68	down	up	incorrect
ATRO.US	Astronics Corporation	20241121	17.37	17.5	17.05	17.14	301500	17.14	down	down	correct
ATSG.US	Air Transport Services Group Inc	20241121	21.98	22	21.96	21.96	410358	21.96	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20241121	1.95	2.06	1.95	2.01	6630	2.01	up	up	correct
ATXS.US	Astria Therapeutics Inc	20241121	9.61	9.83	9.2	9.34	214358	9.34	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20241121	41.64	42.4675	41.35	41.89	448437	41.89	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20241121	25.1	25.17	25	25	12957	25	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20241121	22.3101	23.903	22.3101	23.5248	5590	23.5248	up	up	correct
AUDC.US	AudioCodes Ltd	20241121	8.68	8.81	8.675	8.77	119143	8.77	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20241121	6.63	6.76	6.473	6.74	37395	6.74	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20241121	8.311	8.83	8.3	8.77	2417400	8.77	up	up	correct
AUR.US	Aurora Innovation Inc	20241121	6.1	6.29	5.84	5.94	10301020	5.94	down	up	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20241121	8.77	9.11	8.71	9.03	608763	9.03	up	up	correct
AUROW.US	Aurora Innovation Inc	20241121	0.92	0.96	0.9	0.93	16444	0.93	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20241121	2.83	2.895	2.69	2.84	3816188	2.84	up	up	correct
AUUD.US	Auddia Inc	20241121	0.549	0.58	0.5448	0.565	22399	0.565	up	down	incorrect
AVAH.US	Aveanna Healthcare Holdings Inc	20241121	5.81	5.9999	5.47	5.8	236045	5.8	down	down	correct
AVAV.US	AeroVironment Inc	20241121	198.14	204.52	193	194.26	537372	194.26	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20241121	10.74	11.72	10.68	11.66	1619633	11.66	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20241121	10.75	10.96	10.75	10.87	1713611	10.87	up	up	correct
AVGO.US	Broadcom Inc	20241121	166.25	166.34	160.6	163.94	24835252	163.94	down	down	correct
AVGR.US	Avinger Inc	20241121	0.799	0.8067	0.7647	0.789	11480	0.789	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20241121	3.17	3.255	3.155	3.25	146044	3.25	up	up	correct
AVNW.US	Aviat Networks Inc	20241121	14.38	15.22	14.29	15.12	193970	15.12	up	up	correct
AVO.US	Mission Produce Inc	20241121	13.01	13.24	12.94	13.08	133551	13.08	up	up	correct
AVPT.US	Avepoint Inc	20241121	17.685	18.33	17.61	18.3	2086436	18.3	up	up	correct
AVPTW.US	AVPTW	20241121	6.88	7.18	6.68	7.15	107182	7.15	up	up	correct
AVT.US	Avnet Inc	20241121	53.03	54.12	52.94	53.73	509630	53.73	up	down	incorrect
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20241121	2.65	2.68	2.57	2.61	128284	2.61	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20241121	10.69	10.88	9.6	9.65	88475	9.65	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20241121	8.49	9.39	8.23	9.02	1522703	9.02	up	up	correct
AWH.US	Aspira Women's Health Inc	20241121	0.73	0.749	0.7	0.7478	33997	0.7478	up	up	correct
AWRE.US	Aware Inc	20241121	1.4704	1.53	1.4704	1.5	31558	1.5	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20241121	1.63	1.7	1.63	1.67	28766	1.67	up	up	correct
AXGN.US	AxoGen Inc	20241121	12.98	13.19	12.73	13.1	154800	13.1	up	up	correct
AXON.US	Axon Enterprise Inc	20241121	621.99	640.51	611	631.27	885468	631.27	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20241121	95.08	99.35	94.24	98.19	787729	98.19	up	down	incorrect
AXTI.US	AXT Inc	20241121	1.82	1.93	1.79	1.91	290941	1.91	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20241121	22.14	22.165	22.13	22.14	475246	22.14
AYRO.US	Ayro Inc	20241121	0.776	0.78	0.728	0.75	37355	0.75	down	down	correct
AYTU.US	Aytu Biopharma Inc	20241121	1.51	1.55	1.45	1.5082	26883	1.5082	down	down	correct
AZN.US	AstraZeneca PLC	20241121	63.89	64.34	63.53	64.26	8659467	64.26	up	up	correct
AZPN.US	Aspen Technology Inc	20241121	246.08	249	246.04	248.49	450800	248.49	up	up	correct
BAC.US	PQ	20241121	18.6	18.8599	18.6	18.76	94738	18.76	up	up	correct
BAND.US	Bandwidth Inc	20241121	18.09	19.47	18.05	19.23	470790	19.23	up	up	correct
BANF.US	BancFirst Corporation	20241121	121.74	125.25	120.72	122.98	119471	122.98	up	down	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20241121	25.7	25.7	25.7	25.7	300	25.7
BANR.US	Banner Corporation	20241121	72.95	74.47	72.48	73.18	147522	73.18	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20241121	20.6	20.9899	20.6	20.8	15533	20.8	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20241121	1.7732	1.97	1.7732	1.97	13131	1.97	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20241121	20.66	21.35	20.535	21.02	287860	21.02	up	down	incorrect
BATRA.US	The Liberty Braves Group	20241121	41.48	41.86	41.21	41.37	65600	41.37	down	down	correct
BATRK.US	The Liberty Braves Group	20241121	39.61	39.89	39.24	39.61	419400	39.61
BBCP.US	Concrete Pumping Holdings Inc	20241121	5.79	5.97	5.741	5.9	89163	5.9	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20241121	8.05	8.38	7.82	8.0866	10552	8.0866	up	up	correct
BBIG.US	Vinco Ventures Inc	20241121	0.0005	0.001	0.0004	0.001	7190	0.001	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20241121	23.04	23.63	22.82	23.24	2069373	23.24	up	down	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20241121	1.27	1.2918	1.21	1.23	35204	1.23	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20241121	28.49	28.49	28.49	28.49	0	28.49
BBSI.US	Barrett Business Services Inc	20241121	42.5	42.835	42.1	42.23	242621	42.15	down	down	correct
BCAB.US	BioAtla Inc	20241121	1.45	1.5	1.33	1.39	1970966	1.39	down	up	incorrect
BCBP.US	BCB Bancorp Inc	20241121	13.07	13.28	13.07	13.19	21204	13.19	up	up	correct
BCDA.US	BioCardia Inc	20241121	2.04	2.15	1.98	2.135	37371	2.135	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20241121	1.27	1.29	1.21	1.24	69545	1.24	down	down	correct
BCML.US	BayCom Corp	20241121	27.83	27.83	27.4426	27.58	20801	27.58	down	down	correct
BCOV.US	Brightcove Inc	20241121	3	3.02	2.97	3.01	253182	3.01	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20241121	9.9	10	9.9	10	7984	10	up	down	incorrect
BCPC.US	Balchem Corporation	20241121	179.18	180.56	178.49	180.31	96044	180.31	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20241121	7.3	7.51	7.02	7.49	1948148	7.49	up	down	incorrect
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20241121	11.56	11.56	11.56	11.56	0	11.56
BCTX.US	BriaCell Therapeutics Corp	20241121	0.6185	0.8212	0.61	0.789	4082074	0.789	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20241121	0.3	0.4175	0.29	0.3101	251044	0.3101	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20241121	20.45	20.71	19.85	20.26	962940	20.26	down	down	correct
BDSX.US	Biodesix Inc	20241121	1.16	1.275	1.14	1.2	5233571	1.2	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20241121	2.44	2.47	2.31	2.43	584970	2.43	down	up	incorrect
BEAM.US	Beam Therapeutics Inc	20241121	24.53	24.71	23.33	23.58	1010234	23.58	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20241121	2.47	3.11	2.44	2.83	479650	2.83	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20241121	0.69	0.7586	0.65	0.75	28291	0.75	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20241121	109.11	110.83	108.46	108.58	956055	108.58	down	down	correct
BEEM.US	Beam Global	20241121	4.11	4.25	4.02	4.08	130387	4.08	down	up	incorrect
BELFA.US	Bel Fuse Inc	20241121	96	96.19	92.57	94.05	13873	94.05	down	down	correct
BELFB.US	Bel Fuse Inc	20241121	75.56	77.715	74.85	77.15	59970	77.15	up	up	correct
BFC.US	Bank First Corporation	20241121	103.07	106.05	103.07	104.84	13311	104.84	up	up	correct
BFIN.US	BankFinancial Corporation	20241121	12.63	12.63	12.51	12.54	10691	12.54	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20241121	0.746	0.78	0.7388	0.759	72588	0.759	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20241121	0.0515	0.065	0.0455	0.065	19624	0.065	up	up	correct
BFST.US	Business First Bancshares Inc	20241121	27.9	28.36	27.65	27.95	70686	27.95	up	up	correct
BGFV.US	Big 5 Sporting Goods Corporation	20241121	1.61	1.655	1.6	1.64	80471	1.64	up	up	correct
BGNE.US	BeiGene Ltd	20241121	196.09	197.48	191.41	194.56	221472	194.56	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20241121	10.32	10.32	10.32	10.32	0	10.32
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20241121	0.133	0.17	0.1194	0.16	684332	0.16	up	up	correct
BHF.US	Brighthouse Financial Inc	20241121	50.3	50.87	49.9	50.45	314568	50.45	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20241121	24.21	24.44	24.09	24.27	15000	24.27	up	down	incorrect
BHFAM.US	Brighthouse Financial Inc	20241121	16.83	17.063	16.78	17.02	26400	17.02	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20241121	19.15	19.45	19.15	19.34	47400	19.34	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20241121	23.61	24.19	23.61	24.1	37000	24.1	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20241121	23.451	23.77	23.325	23.69	20600	23.69	up	down	incorrect
BIDU.US	Baidu Inc	20241121	82.65	82.69	80.22	81.63	8366607	81.63	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20241121	6.458	7.115	6.36	6.94	869550	6.94	up	up	correct
BIIB.US	Biogen Inc	20241121	157.17	159.1	154.74	158.01	1885800	158.01	up	up	correct
BILI.US	Bilibili Inc	20241121	18.8	19.33	18.63	18.83	3611522	18.83	up	up	correct
BIMI.US	BIMI International Medical Inc	20241121	0.0085	0.0085	0.0085	0.0085	143	0.0085
BIOX.US	Bioceres Crop Solutions Corp	20241121	6.55	6.552	6.38	6.44	167014	6.44	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20241121	8.02	8.15	7.72	8.04	30363	8.04	up	down	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20241121	2.265	2.295	2	2.05	70554875	2.05	down	down	correct
BIVI.US	BioVie Inc	20241121	3.36	3.4278	3	3.11	3210722	3.11	down	up	incorrect
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20241121	3.26	3.79	3.2	3.5	116000	3.5	up	up	correct
BJRI.US	BJ's Restaurants Inc	20241121	34.12	34.92	33.98	34.52	210751	34.52	up	down	incorrect
BKNG.US	Booking Holdings Inc	20241121	5050.62	5211.66	5016.44	5210.92	242884	5210.92	up	up	correct
BKR.US	Baker Hughes Company	20241121	44.54	45.17	44.15	44.88	6019100	44.88	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20241121	13.85	13.86	13.85	13.85	2800	13.85
BKYI.US	BIO	20241121	0.82	0.88	0.79	0.8361	59235	0.8361	up	up	correct
BL.US	BlackLine Inc	20241121	59.67	62.23	59.2552	61.69	973166	61.69	up	up	correct
BLBD.US	Blue Bird Corporation	20241121	39.81	40.98	39.25	40.08	1122834	40.08	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20241121	2.6731	2.7401	2.5629	2.71	3876	2.71	up	up	correct
BLDE.US	Blade Air Mobility Inc	20241121	3.24	3.385	3.205	3.3	783105	3.3	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20241121	0.2235	0.32	0.22	0.31	348147	0.31	up	down	incorrect
BLDP.US	Ballard Power Systems Inc	20241121	1.26	1.33	1.26	1.28	3211628	1.28	up	up	correct
BLEUU.US	bleuacacia ltd Unit	20241121	10.91	10.91	10.91	10.91	0	10.91
BLFS.US	BioLife Solutions Inc	20241121	25.1	26.115	24.32	25.39	693989	25.39	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20241121	11.13	11.25	10.345	11.2	30803	11.2	up	down	incorrect
BLIN.US	Bridgeline Digital Inc	20241121	1.095	1.1	1.09	1.1	9258	1.1	up	up	correct
BLKB.US	Blackbaud Inc	20241121	83.02	86.01	82.485	85.37	261287	85.37	up	up	correct
BLMN.US	Bloomin' Brands Inc	20241121	12.62	13.16	12.62	12.79	2030386	12.5573	up	up	correct
BLNK.US	Blink Charging Co	20241121	1.53	1.56	1.49	1.52	3456364	1.52	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20241121	0.038	0.055	0.038	0.055	276	0.055	up	up	correct
BLRX.US	BioLineRx Ltd	20241121	0.4344	0.4344	0.3198	0.3233	10657850	0.3233	down	down	correct
BLUE.US	bluebird bio Inc	20241121	0.31	0.3139	0.29	0.2979	3872344	0.2979	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20241121	5.8	6.05	5.5	5.63	3538863	5.63	down	down	correct
BMBL.US	Bumble Inc	20241121	7.88	7.98	7.69	7.91	1596224	7.91	up	up	correct
BMEA.US	Biomea Fusion Inc	20241121	6.28	6.5	6.0919	6.38	465688	6.38	up	up	correct
BMRA.US	Biomerica Inc	20241121	0.315	0.34	0.3055	0.3235	400845	0.3235	up	up	correct
BMRC.US	Bank of Marin Bancorp	20241121	25.74	26.105	25.4	25.705	54328	25.705	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20241121	62.4	63.76	61.41	63.45	1362616	63.45	up	down	incorrect
BNGO.US	Bionano Genomics Inc	20241121	0.2079	0.2198	0.2	0.2191	3329746	0.2191	up	down	incorrect
BNIX.US	Bannix Acquisition Corp. Common Stock	20241121	11.24	11.24	11.24	11.24	303	11.24
BNIXW.US	Bannix Acquisition Corp. Warrant	20241121	0.0273	0.0295	0.0185	0.0285	0	0.0285	up	up	correct
BNR.US	Burning Rock Biotech Limited	20241121	4.99	5.4	4.8	5.38	17787	5.38	up	up	correct
BNTC.US	Benitec Biopharma Inc	20241121	10.41	10.505	9.99	10.2	32281	10.2	down	down	correct
BNTX.US	BioNTech SE	20241121	102.38	108.74	101.26	108.23	1033381	108.23	up	down	incorrect
CADCX.US	CADCX	20241121	25	25	25	25	0	25
BOKF.US	BOK Financial Corporation	20241121	114.81	117.53	114.33	115.65	123755	115.65	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20241121	0.5655	0.585	0.5513	0.5668	80916	0.5668	up	down	incorrect
BON.US	Bon Natural Life Limited Ordinary Shares	20241121	1.41	1.65	1.41	1.58	50421	1.58	up	up	correct
BOOM.US	DMC Global Inc	20241121	7.27	7.77	7.16	7.57	354675	7.57	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20241121	3.24	3.34	3.24	3.31	10479	3.31	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20241121	14.44	14.6	14.145	14.6	15409	14.5	up	up	correct
BOXL.US	Boxlight Corporation	20241121	0.41	0.4345	0.4002	0.4141	22861	0.4141	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20241121	94.98	98.13	92.97	96.62	778933	96.62	up	up	correct
BPOP.US	Popular Inc	20241121	97	99.48	96.65	98.04	401116	98.04	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20241121	25.53	25.56	25.53	25.56	1200	25.56	up	up	correct
BPRN.US	The Bank of Princeton	20241121	35.93	36.89	35.75	36.89	13589	36.89	up	up	correct
BPTH.US	Bio	20241121	0.78	0.845	0.7425	0.799	46828	0.799	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20241121	16.7	16.76	16.52	16.55	25700	16.55	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20241121	14.09	14.505	14.05	14.4	16500	14.4	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20241121	15.78	15.99	15.75	15.77	6200	15.77	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20241121	16	16.079	15.735	15.98	21600	15.98	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20241121	3.3	3.3138	3.2	3.24	22558	3.24	down	down	correct
BRID.US	Bridgford Foods Corporation	20241121	8.91	9.25	8.86	9	10202	9	up	down	incorrect
BRKL.US	Brookline Bancorp Inc	20241121	12.1	12.39	12.03	12.26	335237	12.26	up	up	correct
BRKR.US	Bruker Corporation	20241121	53.15	56.37	52.59	56.22	2660201	56.22	up	down	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20241121	1.6	1.69	1.58	1.65	63923	1.65	up	up	correct
BROG.US	Brooge Energy Limited	20241121	1.27	1.33	1.2009	1.26	7511	1.26	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20241121	1.435	1.47	1.32	1.445	41449	1.445	up	up	correct
BRY.US	Berry Corporation	20241121	4.25	4.34	4.195	4.26	1594953	4.26	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20241121	37.11	39.15	37.11	37.98	1547668	37.98	up	down	incorrect
BSBK.US	Bogota Financial Corp	20241121	8.045	8.095	7.8991	7.9998	3632	7.9998	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20241121	14.37	14.6	14.24	14.39	6299	14.39	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20241121	0.211	0.235	0.201	0.221	1101765	0.221	up	up	correct
BSGM.US	BioSig Technologies Inc	20241121	1.88	1.96	1.56	1.93	555682	1.93	up	up	correct
BSRR.US	Sierra Bancorp	20241121	30.98	31.72	30.695	31.72	45810	31.72	up	up	correct
BSVN.US	Bank7 Corp	20241121	47.4665	48.255	47.3411	47.84	32453	47.84	up	up	correct
BSY.US	Bentley Systems Incorporated	20241121	46.74	47.9	46.74	47.78	1654226	47.78	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20241121	0.571	0.5801	0.565	0.5706	195083	0.5706	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20241121	1.5989	1.625	1.59	1.6092	10613	1.6092	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20241121	0.0944	0.0944	0.0944	0.0944	8000	0.0944
BTBT.US	Bit Digital Inc	20241121	4.33	4.43	3.81	3.99	23890430	3.99	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20241121	4.13	4.35	3.71	3.77	3465693	3.77	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20241121	0.3149	0.3149	0.263	0.2776	41784	0.2776	down	down	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20241121	0.0001	0.0001	0.0001	0.0001	2000	0.0001
BUSE.US	First Busey Corporation	20241121	26.66	27.14	26.545	26.85	161130	26.85	up	up	correct
BVS.US	Bioventus Inc	20241121	11.33	11.58	11.17	11.51	291286	11.51	up	up	correct
BWAY.US	BrainsWay Ltd	20241121	9.75	9.99	9.6614	9.84	31384	9.84	up	up	correct
BZUN.US	Baozun Inc	20241121	2.57	2.6	2.32	2.38	555912	2.38	down	up	incorrect
BWB.US	Bridgewater Bancshares Inc	20241121	14.98	15.155	14.9	15	100606	15	up	up	correct
BWEN.US	Broadwind Inc	20241121	1.54	1.58	1.54	1.55	168108	1.55	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20241121	32.28	32.91	32.155	32.42	22336	32.42	up	down	incorrect
BWMN.US	Bowman Consulting Group Ltd	20241121	26.76	27.6781	26.54	27.26	71702	27.26	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20241121	12	12.23	12	12.1	16200	12.1	up	down	incorrect
BYFC.US	Broadway Financial Corporation	20241121	6.8825	7.09	6.8542	7.09	4203	7.09	up	up	correct
BYND.US	Beyond Meat Inc	20241121	5.15	5.21	5.0005	5.01	2060960	5.01	down	down	correct
BYRN.US	Byrna Technologies Inc	20241121	19.55	20.34	18.8573	20.31	460084	20.31	up	up	correct
BYSI.US	BeyondSpring Inc	20241121	1.68	1.74	1.66	1.74	21250	1.74	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20241121	13.33	13.3625	12.665	12.92	4555700	12.92	down	down	correct
CAAS.US	China Automotive Systems Inc	20241121	4.44	4.59	4.3251	4.44	20164	4.44
CABA.US	Cabaletta Bio Inc	20241121	2.28	2.3	1.76	1.87	6625660	1.87	down	down	correct
CAC.US	Camden National Corporation	20241121	46.65	47.56	45.01	46.755	39395	46.755	up	up	correct
CACC.US	Credit Acceptance Corporation	20241121	451.48	470.095	447.82	460.02	143500	460.02	up	up	correct
CADE.US	PA	20241121	20.82	21.2599	20.82	20.94	12950	20.94	up	down	incorrect
CADEX.US	CADEX	20241121	25.17	25.17	25.17	25.17	0	25.17
CADFX.US	CION Ares Diversified Credit Fund W	20241121	25.45	25.45	25.45	25.45	0	25.45
CADL.US	Candel Therapeutics Inc. Common Stock	20241121	4.02	4.2999	3.965	4.135	444981	4.135	up	up	correct
CADSX.US	CADSX	20241121	25.28	25.28	25.28	25.28	0	25.28
CADUX.US	CADUX	20241121	25.43	25.43	25.43	25.43	0	25.43
CADWX.US	CADWX	20241121	25.26	25.26	25.26	25.26	0	25.26
CAKE.US	The Cheesecake Factory Incorporated	20241121	46.45	46.8693	46.09	46.34	740735	46.34	down	down	correct
CALA.US	Calithera Biosciences Inc	20241121	0.0074	0.0074	0.0074	0.0074	220	0.0074
CALM.US	Cal	20241121	94.95	96.5	94.07	95.78	263865	95.78	up	up	correct
CAMP.US	CalAmp Corp	20241121	6	6.47	5.49	5.78	65100	5.78	down	down	correct
CAMT.US	Camtek Ltd	20241121	75.77	76.8	74.7	75.51	319283	75.51	down	down	correct
CAN.US	Canaan Inc	20241121	1.79	1.88	1.53	1.82	35166100	1.82	up	down	incorrect
CAPR.US	Capricor Therapeutics Inc	20241121	18.76	20.03	17.02	17.79	2198775	17.79	down	down	correct
CAR.US	Avis Budget Group Inc	20241121	99.25	104.45	98.63	101.64	506521	101.64	up	up	correct
CARA.US	Cara Therapeutics Inc	20241121	0.302	0.315	0.3	0.31	173944	0.31	up	up	correct
CARE.US	Carter Bankshares Inc	20241121	18.75	18.94	18.675	18.84	61684	18.84	up	up	correct
CARG.US	CarGurus Inc	20241121	35.07	36	34.78	35.73	716548	35.73	up	up	correct
CARV.US	Carver Bancorp Inc	20241121	1.62	1.6399	1.6	1.63	10126	1.63	up	up	correct
CASH.US	Meta Financial Group Inc	20241121	80.57	82.35	79.725	80.78	136448	80.78	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20241121	5.2	5.32	5.2	5.25	11943	5.25	up	up	correct
CASS.US	Cass Information Systems Inc	20241121	44.3	45.098	44.25	44.3	30154	44.3
CASY.US	Casey's General Stores Inc	20241121	416.38	418.82	410.28	416.4	162103	416.4	up	down	incorrect
CATY.US	Cathay General Bancorp	20241121	50.99	52.08	50.82	51.51	205334	51.51	up	up	correct
CBAN.US	Colony Bankcorp Inc	20241121	17.02	17.41	16.94	17.19	55006	17.19	up	down	incorrect
CBAT.US	CBAK Energy Technology Inc	20241121	0.8621	0.8795	0.8518	0.8694	179295	0.8694	up	up	correct
CBFV.US	CB Financial Services Inc	20241121	29.7	30	28.8	29.9	15289	29.9	up	up	correct
CBNK.US	Capital Bancorp Inc	20241121	27.98	28.3499	27.98	28.27	21994	28.27	up	up	correct
CBOE.US	Cboe Global Markets Inc	20241121	210.18	211.21	208.5	210.98	845191	210.98	up	down	incorrect
CBRGU.US	Chain Bridge I Units	20241121	10.91	10.91	10.91	10.91	0	10.91
CBRL.US	Cracker Barrel Old Country Store Inc	20241121	46.54	48.54	46.01	47.64	558568	47.64	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20241121	71.08	72.43	71.05	71.81	348400	71.81	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20241121	19.03	19.15	19	19.06	65587	19.06	up	up	correct
CCB.US	Coastal Financial Corporation	20241121	75	76.72	74.95	75.33	72594	75.33	up	up	correct
CCBG.US	Capital City Bank Group Inc	20241121	38.35	39.08	38.35	38.44	36716	38.44	up	up	correct
CCCC.US	C4 Therapeutics Inc	20241121	4.03	4.32	3.89	4.01	1504703	4.01	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20241121	24.51	24.59	24.29	24.53	34500	24.53	up	down	incorrect
CCEL.US	Cryo	20241121	7.96	8.43	7.87	8.3	15508	8.3	up	up	correct
CCEP.US	Coca	20241121	76.54	78.21	76.465	78.11	1275478	78.11	up	up	correct
CCLFX.US	CCLFX	20241121	10.79	10.79	10.79	10.79	0	10.79
CCNE.US	CNB Financial Corporation	20241121	27.5	27.97	27.4	27.58	63096	27.58	up	up	correct
CCNEP.US	CNB Financial Corporation	20241121	25.02	25.048	24.92	24.92	1500	24.92	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20241121	81.53	84.16	81.2699	83.79	525263	82.795	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20241121	10.29	10.39	10	10.38	252658	10.38	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20241121	23.71	24.085	23.14	23.75	74830	23.75	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20241121	11.65	11.65	11.65	11.65	0	11.65
CDAQU.US	Compass Digital Acquisition Corp. Unit	20241121	10.86	10.86	10.86	10.86	0	10.86
CDLX.US	Cardlytics Inc	20241121	3.69	3.855	3.54	3.8	530868	3.8	up	up	correct
CDMO.US	Avid Bioservices Inc	20241121	12.2	12.33	12.18	12.25	2454736	12.25	up	up	correct
CDNA.US	CareDx Inc	20241121	22.52	22.85	22	22.58	600281	22.58	up	up	correct
CDNS.US	Cadence Design Systems Inc	20241121	306.11	308.45	300.95	306.51	1132000	306.51	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20241121	18.98	19.9799	17.1669	17.45	451789	17.45	down	down	correct
CDXS.US	Codexis Inc	20241121	4.4	4.525	4.295	4.33	676173	4.33	down	down	correct
CDW.US	CDW Corporation	20241121	176.45	179.28	175.42	178.17	1503634	177.5478	up	up	correct
CDXC.US	ChromaDex Corporation	20241121	7.56	7.85	7.37	7.63	1010291	7.63	up	down	incorrect
CDZI.US	Cadiz Inc	20241121	3.15	3.22	3.09	3.21	124868	3.21	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20241121	16.16	16.2	16.16	16.2	4000	16.2	up	up	correct
CEDAX.US	CEDAX	20241121	23.63	23.63	23.63	23.63	0	23.63
CEDIX.US	Destra International & Event	20241121	23.66	23.66	23.66	23.66	0	23.66
CEDLX.US	CEDLX	20241121	23.61	23.61	23.61	23.61	0	23.61
CEDTX.US	CEDTX	20241121	23.48	23.48	23.48	23.48	0	23.48
CELC.US	Celcuity Inc	20241121	12.99	13.0423	12.46	12.73	205506	12.73	down	down	correct
CELH.US	Celsius Holdings Inc	20241121	27.55	29.25	27.03	29.05	7733000	29.05	up	down	incorrect
CELU.US	Celularity Inc	20241121	2.93	2.9799	2.72	2.85	97131	2.85	down	down	correct
CELUW.US	Celularity Inc	20241121	0.0152	0.0225	0.0152	0.0224	11000	0.0224	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20241121	0.25	0.25	0.2499	0.2499	400	0.2499	down	up	incorrect
CENT.US	Central Garden & Pet Company	20241121	37.54	38.49	37.54	38.36	155052	38.36	up	up	correct
CENTA.US	Central Garden & Pet Company	20241121	32.32	33	32.23	32.89	250168	32.89	up	up	correct
CENX.US	Century Aluminum Company	20241121	23.12	23.19	22.4	22.61	1100778	22.61	down	up	incorrect
CERS.US	Cerus Corporation	20241121	1.67	1.705	1.65	1.67	924254	1.67
CERT.US	Certara Inc	20241121	9.58	9.8	9.41	9.77	1265465	9.77	up	up	correct
CETX.US	Cemtrex Inc	20241121	0.215	0.215	0.184	0.1967	268200	6.8845	down	down	correct
CETXP.US	Cemtrex Inc	20241121	0.07	0.07	0.07	0.07	1200	0.07
CEVA.US	CEVA Inc	20241121	28.28	28.81	27.76	28.67	125844	28.67	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20241121	17.4	17.705	17.26	17.51	120034	17.51	up	down	incorrect
CFBK.US	CF Bankshares Inc	20241121	25.99	29.6	25.99	27.95	29244	27.95	up	up	correct
CFFI.US	C&F Financial Corporation	20241121	74.65	76.25	73.515	74.92	16472	74.92	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20241121	6.67	6.785	6.655	6.69	479309	6.69	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20241121	29.84	30.88	29.68	30.61	9293855	30.61	up	up	correct
CG.US	The Carlyle Group Inc	20241121	51.41	53	51.24	52.79	4177491	52.79	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20241121	19.2	19.45	19.18	19.24	17300	19.24	up	down	incorrect
CGBD.US	TCG BDC Inc	20241121	16.53	16.85	16.53	16.67	137055	16.67	up	up	correct
CGC.US	Canopy Growth Corporation	20241121	3.78	4.04	3.7622	3.86	5598449	3.86	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20241121	22.23	22.23	22.23	22.23	0	22.23
CGEM.US	Cullinan Oncology Inc	20241121	12.53	12.84	12.04	12.22	644800	12.22	down	down	correct
CGEN.US	Compugen Ltd	20241121	1.43	1.52	1.41	1.45	145843	1.45	up	down	incorrect
CGNT.US	Cognyte Software Ltd	20241121	7.42	8.24	7.375	8.13	607632	8.13	up	up	correct
CGNX.US	Cognex Corporation	20241121	39.13	39.5	38.52	39.2	905663	39.2	up	up	correct
CGO.US	Calamos Global Total Return Fund	20241121	11.73	11.94	11.66	11.89	18900	11.89	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20241121	0.44	0.4458	0.4283	0.4398	513574	0.4398	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20241121	9.255	9.8053	9.0782	9.64	15937	9.64	up	up	correct
CHCO.US	City Holding Company	20241121	128.92	131.615	128.92	129.96	43333	129.96	up	up	correct
CHDN.US	Churchill Downs Incorporated	20241121	139.89	142.62	139.27	142.38	341800	142.38	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20241121	44.04	44.245	43.09	43.86	454513	43.86	down	down	correct
CHEK.US	Check	20241121	0.79	0.82	0.765	0.81	16400	0.81	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20241121	12.06	12.15	12.02	12.04	130500	12.04	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20241121	177.92	183.51	177.45	181.99	765689	181.99	up	up	correct
CHMG.US	Chemung Financial Corporation	20241121	51	51.17	50.635	50.635	13172	50.635	down	down	correct
CHNR.US	China Natural Resources Inc	20241121	0.665	0.6908	0.62	0.646	36564	0.646	down	down	correct
CHRS.US	Coherus BioSciences Inc	20241121	1.07	1.17	1.01	1.1	5076616	1.1	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20241121	109.37	109.55	108.24	108.54	774029	108.54	down	down	correct
CHSCL.US	CHS Inc	20241121	26.07	26.22	26.07	26.19	12700	26.19	up	up	correct
CHSCM.US	CHS Inc	20241121	25.133	25.39	25.133	25.26	11500	25.26	up	up	correct
CHSCN.US	CHS Inc	20241121	25.647	25.733	25.52	25.61	10700	25.61	down	down	correct
CHSCO.US	CHS Inc	20241121	26.83	27.01	26.83	26.98	7700	26.98	up	up	correct
CHSCP.US	CHS Inc	20241121	29.07	29.56	29.07	29.17	8800	29.17	up	up	correct
CHTR.US	Charter Communications Inc	20241121	388.52	389.94	383.06	383.84	960600	383.84	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20241121	7	7	6.93	6.97	301900	6.97	down	down	correct
CHX.US	ChampionX Corporation	20241121	31.11	31.57	30.83	31.28	1223364	31.28	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20241121	12.24	12.28	12.2	12.2	114500	12.2	down	up	incorrect
CIFR.US	Cipher Mining Inc	20241121	6.88	7.051	6.03	6.19	10170490	6.19	down	down	correct
CIFRW.US	Cipher Mining Inc	20241121	2.12	2.33	1.68	1.7	118832	1.7	down	down	correct
CIGI.US	Colliers International Group Inc	20241121	142.1	144.095	142.1	143.98	91553	143.98	up	up	correct
CLBT.US	Cellebrite DI	20241121	19.09	20.25	19.09	20.18	1957695	20.18	up	up	correct
CINF.US	Cincinnati Financial Corporation	20241121	152.71	155.25	151.77	154.85	478106	154.85	up	down	incorrect
CIVB.US	Civista Bancshares Inc	20241121	22.5	22.785	22.43	22.54	28916	22.54	up	up	correct
CIZN.US	Citizens Holding Company	20241121	8.9	9	8.9	8.99	1100	8.99	up	up	correct
CJJD.US	China Jo	20241121	2.02	2.02	1.9001	1.98	6776	1.98	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20241121	3.37	3.56	3.33	3.47	479745	3.47	up	down	incorrect
CLAR.US	Clarus Corporation	20241121	4.28	4.385	4.2	4.38	238899	4.38	up	up	correct
CLBK.US	Columbia Financial Inc	20241121	18.11	18.33	18.025	18.19	50695	18.19	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20241121	26.6	27.09	26.19	26.22	720414	26.22	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20241121	0.2108	0.2198	0.2058	0.207	164692	0.207	down	up	incorrect
CLFD.US	Clearfield Inc	20241121	29.6	30.09	29.14	30.06	134139	30.06	up	down	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20241121	4.28	4.33	4.1399	4.165	4513	4.165	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20241121	0.98	1.28	0.98	1.13	825838	1.13	up	up	correct
CLLS.US	Cellectis S.A	20241121	1.9	1.9	1.8187	1.86	49023	1.86	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20241121	20.87	21.63	20.862	21.52	341887	21.52	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20241121	2.66	2.73	2.63	2.71	1711575	2.71	up	up	correct
CLNN.US	Clene Inc	20241121	4.1	4.18	3.9	4.01	129703	4.01	down	down	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20241121	12.5	12.5	12.5	12.5	0	12.5
CLOEU.US	Clover Leaf Capital Corp. Unit	20241121	11	11	11	11	0	11
CLOV.US	Clover Health Investments Corp	20241121	3.34	3.41	3.28	3.36	3746625	3.36	up	down	incorrect
CLPS.US	CLPS Incorporation	20241121	1.14	1.15	1.13	1.13	11778	1.13	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20241121	11.08	11.19	10.85	11.09	94558	11.09	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20241121	1.58	1.595	1.385	1.58	1346099	1.58
CLRO.US	ClearOne Inc	20241121	0.4913	0.5	0.4825	0.4967	11762	0.4967	up	up	correct
CLSD.US	Clearside Biomedical Inc	20241121	1.06	1.08	1.01	1.02	226778	1.02	down	down	correct
CLSK.US	CleanSpark Inc	20241121	14.6	15.28	12.6	12.965	62190600	12.965	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20241121	11.475	11.6	11.475	11.6	3476	11.6	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20241121	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20241121	1.39	1.45	1.39	1.45	1866	1.45	up	up	correct
CMAX.US	CareMax Inc	20241121	0.7502	0.83	0.6669	0.6669	211773	0.6669	down	down	correct
CMAXW.US	CareMax Inc	20241121	0.0052	0.011	0.0052	0.0056	122123	0.0056	up	down	incorrect
CMBM.US	Cambium Networks Corporation	20241121	1.07	1.12	1.07	1.11	175814	1.11	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20241121	36.21	37.21	36.063	37.14	177839	37.14	up	up	correct
CMCSA.US	Comcast Corporation	20241121	43.1	43.73	42.51	43.5	15647160	43.5	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20241121	0.2262	0.2499	0.2122	0.247	837738	0.247	up	down	incorrect
CME.US	CME Group Inc	20241121	229.18	229.18	226.02	226.56	1864641	226.56	down	down	correct
CMLS.US	Cumulus Media Inc	20241121	0.717	0.748	0.7	0.735	31788	0.735	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20241121	1.65	1.68	1.55	1.6	75823	1.6	down	down	correct
CMPR.US	Cimpress plc	20241121	78.81	81.49	78.56	81.25	140372	81.25	up	up	correct
CMPS.US	COMPASS Pathways plc	20241121	4.66	4.6883	4.4	4.45	608375	4.45	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20241121	1.37	1.41	1.34	1.38	348947	1.38	up	up	correct
CMRX.US	Chimerix Inc	20241121	0.87	0.9426	0.87	0.9137	143090	0.9137	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20241121	3.06	3.23	3.02	3.16	420649	3.16	up	up	correct
CNDT.US	Conduent Incorporated	20241121	3.59	3.685	3.58	3.64	970539	3.64	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20241121	1.56	1.6099	1.47	1.59	20770	1.59	up	up	correct
CNEY.US	CN Energy Group. Inc	20241121	0.311	0.34	0.311	0.329	147102	0.329	up	up	correct
CNFR.US	Conifer Holdings Inc	20241121	1.1294	1.2	1.0812	1.2	8803	1.2	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20241121	26.87	27.41	26.72	27.25	133131	27.25	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20241121	21.65	21.8	21.65	21.79	4200	21.79	up	up	correct
CNRLX.US	CNRLX	20241121	15.87	15.87	15.87	15.87	0	15.87
CNROX.US	CNROX	20241121	7.12	7.12	7.12	7.12	0	7.12
CNSL.US	Consolidated Communications Holdings Inc	20241121	4.64	4.64	4.62	4.63	568096	4.63	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20241121	0.132	0.145	0.127	0.13	33636160	0.13	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20241121	16.77	18.29	15.43	18.19	629378	18.19	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20241121	0.95	1.05	0.95	0.9901	14214	0.9901	up	up	correct
CNTG.US	Centogene N.V	20241121	0.0986	0.102	0.0986	0.1	17646	0.1	up	up	correct
COHU.US	Cohu Inc	20241121	25.81	26.33	25.48	26.1	208141	26.1	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20241121	1.53	1.5849	1.3201	1.5	590207	1.5	down	up	incorrect
CNTY.US	Century Casinos Inc	20241121	4.38	4.55	4.33	4.42	106188	4.42	up	down	incorrect
CNXC.US	Concentrix Corporation	20241121	39.81	40.3041	39.24	39.56	593702	39.56	down	down	correct
CNXN.US	PC Connection Inc	20241121	70.91	72.13	70.81	71.73	57700	71.73	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20241121	36.9	37.05	36.21	36.63	411907	36.63	down	down	correct
COCP.US	Cocrystal Pharma Inc	20241121	2.04	2.2	2.0011	2.15	18685	2.15	up	up	correct
CODA.US	Coda Octopus Group Inc	20241121	9.8	9.8899	9.33	9.47	40370	9.47	down	down	correct
CODX.US	Co	20241121	1.04	1.0799	1.03	1.06	64747	1.06	up	up	correct
COF.US	PN	20241121	17.37	17.5597	17.37	17.49	19575	17.49	up	down	incorrect
COFS.US	ChoiceOne Financial Services Inc	20241121	36.32	36.65	35.95	36.5	60092	36.5	up	up	correct
COGT.US	Cogent Biosciences Inc	20241121	9.12	9.27	8.95	8.98	859694	8.98	down	down	correct
COHR.US	Coherent Inc	20241121	105.57	109.88	105.06	105.72	2794000	105.72	up	up	correct
COIN.US	Coinbase Global Inc	20241121	329.95	330.5	288.55	295.23	25187378	295.23	down	down	correct
COKE.US	Coca	20241121	1236.22	1256.49	1236.22	1246.1801	29800	1246.1801	up	up	correct
COLB.US	Columbia Banking System Inc	20241121	30.14	31.06	30.03	30.67	1204531	30.67	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20241121	29.99	30.95	29.96	30.41	457600	30.41	up	down	incorrect
COLM.US	Columbia Sportswear Company	20241121	80.6	81.65	80.01	80.99	312867	80.99	up	down	incorrect
COMM.US	CommScope Holding Company Inc	20241121	4.33	4.565	4.22	4.38	3282570	4.38	up	up	correct
COMS.US	COMSovereign Holding Corp	20241121	0.001	0.001	0.001	0.001	2335	0.001
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20241121	0.05	0.05	0.05	0.05	0	0.05
COOP.US	Mr. Cooper Group Inc	20241121	97.59	99.15	97.59	98.33	267362	98.33	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20241121	56.16	57.24	55.34	55.92	600062	55.92	down	down	correct
COST.US	Costco Wholesale Corporation	20241121	935	958.49	930	955.65	2320500	955.65	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20241121	19.8	19.8	19.8	19.8	808	19.8
CPIX.US	Cumberland Pharmaceuticals Inc	20241121	1.1	1.1299	1.05	1.08	28135	1.08	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20241121	1.23	1.23	1.19	1.21	62019	1.21	down	down	correct
CPRDX.US	CPRDX	20241121	11.66	11.66	11.66	11.66	0	11.66
CPREX.US	CPREX	20241121	11.67	11.67	11.67	11.67	0	11.67
CPRSX.US	CPRSX	20241121	11.66	11.66	11.66	11.66	0	11.66
CPRT.US	Copart Inc	20241121	55.94	57.17	55.34	56.9	8778800	56.9	up	up	correct
CPRTX.US	CPRTX	20241121	11.65	11.65	11.65	11.65	0	11.65
CPRX.US	Catalyst Pharmaceuticals Inc	20241121	21.21	21.21	20.87	21.12	807742	21.12	down	down	correct
CPSH.US	CPS Technologies Corporation	20241121	1.42	1.47	1.39	1.46	66644	1.46	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20241121	10.5	10.74	10.18	10.66	86628	10.66	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20241121	15.53	15.57	15.37	15.55	64400	15.55	up	up	correct
CRAI.US	CRA International Inc	20241121	194.68	194.68	188.57	189.38	41007	188.9023	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20241121	16.08	17.01	16.08	16.73	245804	16.73	up	up	correct
CRBU.US	Caribou Biosciences Inc	20241121	2	2.0389	1.91	1.98	1143830	1.98	down	up	incorrect
CRCT.US	Cricut Inc	20241121	5.13	5.23	5.085	5.18	199748	5.18	up	up	correct
CRDF.US	Cardiff Oncology Inc	20241121	2.55	2.59	2.465	2.5	477185	2.5	down	down	correct
CRDFX.US	CRDFX	20241121	22.24	22.24	22.24	22.24	0	22.24
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20241121	22.23	22.23	22.23	22.23	0	22.23
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20241121	1.59	1.595	1.49	1.58	678592	1.58	down	down	correct
CRDLX.US	CRDLX	20241121	22.23	22.23	22.23	22.23	0	22.23
CRDTX.US	Griffin Inst Access Credit Fund CL A	20241121	22.24	22.24	22.24	22.24	0	22.24
CREDX.US	CREDX	20241121	8.62	8.62	8.62	8.62	0	8.62
CREG.US	China Recycling Energy Corporation	20241121	0.6804	0.7137	0.674	0.7098	12038	0.7098	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20241121	0.8315	0.85	0.7431	0.8215	8848	0.8215	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20241121	11.49	11.6499	11.15	11.24	177650	11.24	down	down	correct
CREX.US	Creative Realities Inc	20241121	3.26	3.4	3.14	3.37	70283	3.37	up	up	correct
CRIS.US	Curis Inc	20241121	3.7	4.15	3.6745	4.1	87988	4.1	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20241121	0.9	1.04	0.79	0.798	18005580	0.798	down	down	correct
CRMD.US	CorMedix Inc	20241121	10.63	10.8	10.32	10.33	688977	10.33	down	down	correct
CRMT.US	America's Car	20241121	42.29	43.335	41.97	43.07	132956	43.07	up	up	correct
CRNC.US	Cerence Inc	20241121	3.4	6.41	3.3914	5.83	77555938	5.83	up	up	correct
CRNT.US	Ceragon Networks Ltd	20241121	3.16	3.37	3.16	3.23	1183348	3.23	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20241121	56	58.035	55.305	57.03	681383	57.03	up	down	incorrect
CRON.US	Cronos Group Inc	20241121	2.005	2.1	2	2.05	1252972	2.05	up	up	correct
CROX.US	Crocs Inc	20241121	98.98	102.4	97.2921	101.81	1479260	101.81	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20241121	47.21	47.21	45.51	46.29	2094587	46.29	down	down	correct
CRSR.US	Corsair Gaming Inc	20241121	6.82	7.2392	6.7711	7.22	430313	7.22	up	up	correct
CRTD.US	Creatd Inc	20241121	0.9	0.9	0.83	0.83	1517	0.83	down	up	incorrect
CRTO.US	Criteo S.A	20241121	37.96	38.86	37.74	38.615	287167	38.615	up	down	incorrect
CRUS.US	Cirrus Logic Inc	20241121	101.17	102.98	100.38	102.55	467359	102.55	up	up	correct
CRVL.US	CorVel Corporation	20241121	356.74	361.9	355.395	360.19	37009	360.19	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20241121	8.24	9.05	8.0367	8.94	823621	8.94	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20241121	354.5	362.3999	351.5	357.55	4553885	357.55	up	up	correct
CRWS.US	Crown Crafts Inc	20241121	4.5	4.515	4.46	4.5	14340	4.5
CSBR.US	Champions Oncology Inc	20241121	4.39	4.67	4.27	4.27	5806	4.27	down	up	incorrect
CSCO.US	Cisco Systems Inc	20241121	57.29	57.93	57.1	57.56	16162440	57.56	up	up	correct
CSGP.US	CoStar Group Inc	20241121	76.82	77.2	74.9	77	2001125	77	up	up	correct
CSGS.US	CSG Systems International Inc	20241121	54.75	55.32	54.42	55.2	153468	55.2	up	up	correct
CSIQ.US	Canadian Solar Inc	20241121	11.71	11.71	11.24	11.3	1915443	11.3	down	up	incorrect
CSPI.US	CSP Inc	20241121	13.82	14.6553	13.21	14.19	66190	14.19	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20241121	17.8	18	17.74	17.93	333000	17.93	up	up	correct
CSTE.US	Caesarstone Ltd	20241121	3.85	4	3.8	3.98	15436	3.98	up	up	correct
CSTL.US	Castle Biosciences Inc	20241121	28.56	29.705	28.38	28.88	424765	28.88	up	up	correct
CSWC.US	Capital Southwest Corporation	20241121	23.04	23.16	22.96	22.97	344846	22.97	down	down	correct
CSWI.US	CSW Industrials Inc	20241121	412.84	420.4	410.15	415.66	83889	415.66	up	up	correct
CSX.US	CSX Corporation	20241121	34.7	35.36	34.6	35.34	12036180	35.34	up	up	correct
CTAS.US	Cintas Corporation	20241121	219.23	221.8291	218.125	221.49	1060945	221.49	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20241121	57.63	59.19	57.63	58.65	38041	58.65	up	up	correct
CTHR.US	Charles & Colvard Ltd	20241121	1.33	1.38	1.29	1.33	4644	1.33
CTKB.US	Cytek Biosciences Inc. Common Stock	20241121	6.2	6.54	6.02	6.46	598021	6.46	up	up	correct
CTLP.US	Cantaloupe Inc	20241121	8.92	9.1	8.76	9	323925	9	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20241121	0.87	0.8817	0.835	0.8665	508127	0.8665	down	down	correct
CTRE.US	CareTrust REIT Inc	20241121	30.95	30.95	30.59	30.74	1303491	30.74	down	down	correct
CTRM.US	Castor Maritime Inc	20241121	3.43	3.54	3.43	3.46	33110	3.46	up	up	correct
CTRN.US	Citi Trends Inc	20241121	17.91	18.19	17.55	17.89	89119	17.89	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20241121	77.8	79.05	77.39	78.86	5436374	78.86	up	up	correct
CTSO.US	Cytosorbents Corporation	20241121	0.91	0.96	0.89	0.89	142122	0.89	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20241121	0.1694	0.1801	0.1529	0.1651	183653	4.1275	down	up	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20241121	2.45	2.45	2.4	2.44	122000	2.44	down	down	correct
CUE.US	Cue Biopharma Inc	20241121	1.09	1.095	1.02	1.03	489139	1.03	down	up	incorrect
CUEN.US	Cuentas Inc	20241121	0.076	0.076	0.076	0.076	2	0.076
CULL.US	Cullman Bancorp Inc. Common Stock	20241121	9.8425	9.89	9.8	9.81	4523	9.81	down	down	correct
CURI.US	CuriosityStream Inc	20241121	1.61	1.64	1.5904	1.62	101847	1.62	up	up	correct
CURIW.US	CuriosityStream Inc	20241121	0.0203	0.0302	0.0203	0.0203	2213	0.0203
CUTR.US	Cutera Inc	20241121	0.2932	0.3198	0.2845	0.316	324567	0.316	up	up	correct
CVAC.US	CureVac N.V	20241121	2.5	2.59	2.41	2.56	278678	2.56	up	up	correct
CVBF.US	CVB Financial Corp	20241121	22.72	23.29	22.65	23.19	696632	23.19	up	up	correct
CVCO.US	Cavco Industries Inc	20241121	475.41	500.16	475.41	493.96	75229	493.96	up	down	incorrect
CVGI.US	Commercial Vehicle Group Inc	20241121	2.4	2.425	2.35	2.41	304842	2.41	up	up	correct
CVGW.US	Calavo Growers Inc	20241121	27.14	27.24	26.73	27.15	91855	27.15	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20241121	56.8	57.93	56.8	56.96	33220	56.96	up	up	correct
CVLT.US	Commvault Systems Inc	20241121	171.98	172.9	170.32	170.69	280738	170.69	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20241121	13.59	14.8	13.38	14.77	313631	14.77	up	up	correct
CVV.US	CVD Equipment Corporation	20241121	3.12	3.1483	3.0281	3.1	13323	3.1	down	down	correct
CWBC.US	Community West Bancshares	20241121	20.93	21.3736	20.93	21.21	132845	21.21	up	up	correct
CWBR.US	CohBar Inc	20241121	0.5	0.5	0.5	0.5	10	0.5
CWCO.US	Consolidated Water Co. Ltd	20241121	26.43	26.6999	26.1	26.29	63832	26.29	down	down	correct
CWST.US	Casella Waste Systems Inc	20241121	109.25	112.64	109.15	111.33	346743	111.33	up	up	correct
CXDO.US	Crexendo Inc	20241121	5.18	5.18	4.97	5.03	153970	5.03	down	up	incorrect
CYAN.US	Cyanotech Corporation	20241121	0.3405	0.37	0.3405	0.37	845	0.37	up	up	correct
CYBR.US	CyberArk Software Ltd	20241121	317.3	332.05	317.3	329.15	687414	329.15	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20241121	0.3607	0.377	0.3241	0.3473	364995	0.3473	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20241121	6.94	6.94	6.94	6.94	0	6.94
CYCN.US	Cyclerion Therapeutics Inc	20241121	1.98	2.01	1.42	1.42	696933	1.42	down	down	correct
CYPS.US	Cyclo3pss Corporation	20241121	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20241121	6.58	6.66	6.31	6.52	509706	6.52	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20241121	0.692	0.7051	0.675	0.699	10826	0.699	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20241121	0.14	0.14	0.14	0.14	0	0.14
CYTK.US	Cytokinetics Incorporated	20241121	50.33	50.45	47.56	47.67	1822948	47.67	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20241121	0.424	0.4469	0.4058	0.4375	24210	0.4375	up	up	correct
CZNC.US	Citizens & Northern Corporation	20241121	20.14	20.2932	20.01	20.08	23737	20.08	down	down	correct
CZR.US	Caesars Entertainment Inc	20241121	37.59	38.16	36.945	37.56	2464400	37.56	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20241121	14.92	15.6801	14.92	15.62	27011	15.62	up	up	correct
DHCNI.US	DHCNI	20241121	14.82	15.05	14.68	14.68	15500	14.68	down	down	correct
DADA.US	Dada Nexus Limited	20241121	1.41	1.415	1.36	1.37	831871	1.37	down	up	incorrect
DAKT.US	Daktronics Inc	20241121	14.51	14.6	14.29	14.34	287547	14.34	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20241121	5.43	5.733	5.1601	5.6	9703	5.6	up	up	correct
DARE.US	Daré Bioscience Inc	20241121	3.19	3.31	3.18	3.23	52179	3.23	up	down	incorrect
DATS.US	DatChat Inc. Common Stock	20241121	1.96	1.99	1.88	1.9	154700	1.9	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20241121	0.041	0.041	0.041	0.041	0	0.041
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20241121	13.55	13.7	13.3	13.34	1127117	13.34	down	up	incorrect
DBGI.US	Digital Brands Group Inc	20241121	0.1151	0.142	0.1151	0.127	27945689	0.127	up	up	correct
DBGIW.US	Digital Brands Group Inc	20241121	15.05	15.05	15.05	15.05	12	15.05
DBVT.US	DBV Technologies S.A	20241121	0.5078	0.5078	0.4753	0.4881	38259	0.4881	down	down	correct
DBX.US	Dropbox Inc	20241121	27	27.67	26.91	27.64	2418943	27.64	up	up	correct
DCBO.US	Docebo Inc	20241121	48.24	48.54	47.865	48.52	268089	48.52	up	up	correct
DCGO.US	DocGo Inc	20241121	4.12	4.25	4.11	4.12	265452	4.12
DCOM.US	Dime Community Bancshares Inc	20241121	34.85	35.75	34.61	35	529339	35	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20241121	19.6	19.6	19.11	19.37	10700	19.37	down	down	correct
DCTH.US	Delcath Systems Inc	20241121	9.59	9.98	9.59	9.85	370550	9.85	up	up	correct
DDOG.US	Datadog Inc	20241121	142	145.55	139.89	143.86	8671800	143.86	up	up	correct
DENN.US	Denny's Corporation	20241121	6.28	6.465	6.22	6.39	684028	6.39	up	down	incorrect
DFH.US	Dream Finders Homes Inc	20241121	30.87	32.38	30.43	30.56	2223508	30.56	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20241121	2.13	2.13	1.81	1.86	258917	1.86	down	up	incorrect
DGICA.US	Donegal Group Inc	20241121	15.9	16	15.73	15.94	105219	15.94	up	up	correct
DGICB.US	Donegal Group Inc	20241121	14.3511	14.3511	14.3511	14.3511	147	14.3511
DGII.US	Digi International Inc	20241121	31.42	32.06	31.32	31.48	283607	31.48	up	down	incorrect
DGLY.US	Digital Ally Inc	20241121	0.75	0.98	0.73	0.966	832699	0.966	up	down	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20241121	4.14	4.29	4.13	4.25	300823	4.25	up	up	correct
DHC.US	Diversified Healthcare Trust	20241121	2.45	2.47	2.4	2.44	698468	2.44	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20241121	15.8	15.91	15.61	15.66	12112	15.66	down	up	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20241121	171.49	171.49	169.36	169.65	19591	168.15	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20241121	3.79	3.975	3.755	3.92	89552	3.92	up	down	incorrect
DIOD.US	Diodes Incorporated	20241121	56.18	59.24	55.81	59.17	378152	59.17	up	up	correct
DJCO.US	Daily Journal Corporation	20241121	568.01	580.97	566	580.97	13858	580.97	up	up	correct
DKNG.US	DraftKings Inc	20241121	43.8	44.48	43.42	43.55	6107700	43.55	down	down	correct
DLHC.US	DLH Holdings Corp	20241121	8.37	8.52	8.31	8.51	23420	8.51	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20241121	10.63	10.92	10.52	10.74	1852630	10.74	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20241121	1.09	1.14	1.061	1.08	82057	1.08	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20241121	3.65	3.7	3.6	3.66	31947	3.66	up	down	incorrect
DLTR.US	Dollar Tree Inc	20241121	63.39	65.87	62.87	65.76	4060300	65.76	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20241121	4.04	4.33	4.03	4.18	1081956	4.18	up	up	correct
DMLP.US	Dorchester Minerals L.P	20241121	33.67	33.9497	33.26	33.5	89574	33.5	down	up	incorrect
DMRC.US	Digimarc Corporation	20241121	31.63	32.31	31.29	31.37	72540	31.37	down	down	correct
DNLI.US	Denali Therapeutics Inc	20241121	24.38	24.79	23.8	24.22	1477768	24.22	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20241121	10.9	11.11	10.8	11.04	828696	11.04	up	down	incorrect
DOCU.US	DocuSign Inc	20241121	79.44	80.6	78.44	80.15	1772036	80.15	up	up	correct
DOGZ.US	Dogness (International) Corporation	20241121	44.52	46.51	43.09	44.61	54757	44.61	up	down	incorrect
DOMO.US	Domo Inc	20241121	8.88	9.19	8.88	9.08	178300	9.08	up	up	correct
DOOO.US	BRP Inc	20241121	47.78	48.37	46.845	48.29	122897	48.29	up	up	correct
DORM.US	Dorman Products Inc	20241121	135.67	137.3	134.335	137.02	151579	137.02	up	up	correct
DOX.US	Amdocs Limited	20241121	84.03	85.32	83.975	85.2	513574	85.2	up	down	incorrect
DOYU.US	DouYu International Holdings Limited	20241121	9.72	9.88	9.4	9.72	83257	9.72
DPCSU.US	DP Cap Acquisition Corp I Unit	20241121	12.01	12.01	12.01	12.01	0	12.01
DPRO.US	Draganfly Inc. Common Shares	20241121	2.28	2.502	2.21	2.31	59299	2.31	up	up	correct
DRIO.US	DarioHealth Corp	20241121	0.914	0.9354	0.8006	0.8299	44576	0.8299	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20241121	1.18	1.24	1.1	1.15	78801	1.15	down	down	correct
DRRX.US	DURECT Corporation	20241121	0.86	0.889	0.8411	0.8626	101619	0.8626	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20241121	15.8	16.27	15.645	16.1	499128	16.1	up	up	correct
DSGN.US	Design Therapeutics Inc	20241121	5.57	5.725	5.43	5.57	100173	5.57
DSGX.US	The Descartes Systems Group Inc	20241121	114.77	114.985	113.72	114.33	139876	114.33	down	down	correct
DSP.US	Viant Technology Inc	20241121	18.31	19.07	18.1	19.02	437186	19.02	up	up	correct
DSWL.US	Deswell Industries Inc	20241121	2.55	2.65	2.55	2.6234	12338	2.6234	up	up	correct
DTIL.US	Precision BioSciences Inc	20241121	7.07	7.12	6.41	6.5	224751	6.5	down	down	correct
DTSS.US	Datasea Inc	20241121	2.56	2.56	2.45	2.462	30038	2.462	down	down	correct
DTST.US	Data Storage Corporation	20241121	3.95	4.12	3.81	3.92	57069	3.92	down	down	correct
DTSTW.US	Data Storage Corporation	20241121	0.47	0.475	0.35	0.46	14151	0.46	down	up	incorrect
DUO.US	Fangdd Network Group Ltd	20241121	0.6	0.6	0.568	0.5707	1221873	0.5707	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20241121	338.15	342.51	330	341.6	559515	341.6	up	up	correct
DUOT.US	Duos Technologies Group Inc	20241121	5.3	5.3954	4.8	4.89	104474	4.89	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20241121	12.26	12.445	12.11	12.36	1867903	12.36	up	up	correct
DWSN.US	Dawson Geophysical Company	20241121	1.45	1.6085	1.37	1.39	11900	1.39	down	up	incorrect
DXCM.US	DexCom Inc	20241121	74.83	75.76	74.14	74.46	3230900	74.46	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20241121	2.5	2.645	2.5	2.58	360951	2.58	up	up	correct
DXPE.US	DXP Enterprises Inc	20241121	68.6	69.865	68.315	69.12	75575	69.12	up	up	correct
DXYN.US	The Dixie Group Inc	20241121	0.6577	0.6999	0.6577	0.685	32119	0.685	up	up	correct
DYAI.US	Dyadic International Inc	20241121	1.47	1.685	1.25	1.67	171413	1.67	up	up	correct
DYN.US	Dyne Therapeutics Inc	20241121	30.42	30.85	29.35	29.73	976059	29.73	down	down	correct
DYNT.US	Dynatronics Corporation	20241121	0.11	0.1322	0.11	0.11	5449	0.11
DZSI.US	DZS Inc	20241121	0.6	0.67	0.6	0.67	3480	0.67	up	up	correct
EA.US	Electronic Arts Inc	20241121	167.24	168.07	165.5	167.97	1186000	167.97	up	up	correct
EAST.US	Eastside Distilling Inc	20241121	0.49	0.55	0.485	0.5482	127389	0.5482	up	up	correct
EBAY.US	eBay Inc	20241121	60.98	61.9926	60.44	61.41	3527778	61.41	up	up	correct
EBC.US	Eastern Bankshares Inc	20241121	18.45	18.82	18.38	18.53	531746	18.53	up	up	correct
EBET.US	Esports Technologies Inc	20241121	0.001	0.001	0.001	0.001	0	0.001
EBMT.US	Eagle Bancorp Montana Inc	20241121	16.45	16.605	16.35	16.56	23168	16.56	up	up	correct
EBON.US	Ebang International Holdings Inc	20241121	7.26	7.39	6.9	7.0497	70575	7.0497	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20241121	35.9	36.5	35.4601	36.43	15843	36.43	up	up	correct
ECOR.US	electroCore Inc	20241121	9.93	10.42	9.778	9.92	65471	9.92	down	down	correct
ECPG.US	Encore Capital Group Inc	20241121	48.1	48.7	47.92	48.04	115425	48.04	down	down	correct
EDAP.US	EDAP TMS S.A	20241121	2.47	2.62	2.4501	2.49	53225	2.49	up	up	correct
EDIT.US	Editas Medicine Inc	20241121	2.45	2.47	2.3	2.37	2893139	2.37	down	down	correct
EDRY.US	EuroDry Ltd	20241121	14.47	14.7	13.8	14.4103	10029	14.4103	down	down	correct
EDSA.US	Edesa Biotech Inc	20241121	2.1	2.1611	2.05	2.11	13545	2.11	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20241121	1.02	1.02	1.01	1.01	1454	1.01	down	down	correct
EDUC.US	Educational Development Corporation	20241121	1.78	2	1.78	1.82	4588	1.82	up	down	incorrect
EEFT.US	Euronet Worldwide Inc	20241121	103.98	105.35	102.995	104.92	186978	104.92	up	down	incorrect
EEIQ.US	Elite Education Group International Limited	20241121	1.02	1.04	0.9421	1	12292	1	down	down	correct
EFOI.US	Energy Focus Inc	20241121	1.284	1.2925	1.2	1.275	6874	1.275	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20241121	59.29	60.72	59.27	59.77	234418	59.77	up	up	correct
EGAN.US	eGain Corporation	20241121	5.01	5.28	5.01	5.16	52501	5.16	up	up	correct
EGBN.US	Eagle Bancorp Inc	20241121	28.58	29.41	28.46	28.75	143300	28.75	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20241121	0.7401	0.95	0.7001	0.9	160399	0.9	up	up	correct
EH.US	EHang Holdings Limited	20241121	13.79	13.88	12.015	13.29	8886724	13.29	down	down	correct
EHTH.US	eHealth Inc	20241121	5.15	5.2125	4.87	4.95	149105	4.95	down	up	incorrect
EIOAX.US	EIOAX	20241121	9.22	9.22	9.22	9.22	0	9.22
EIOMX.US	EIOMX	20241121	9.08	9.08	9.08	9.08	0	9.08
EJH.US	E	20241121	0.7124	0.746	0.67	0.7167	308041	0.7167	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20241121	0.73	0.7345	0.7	0.72	75861	0.72	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20241121	3.84	4.085	3.81	4.07	152200	4.07	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20241121	0.598	0.6178	0.5713	0.6052	499335	0.6052	up	up	correct
ELSE.US	Electro	20241121	4.25	4.25	4.16	4.1963	3338	4.1963	down	down	correct
ELTK.US	Eltek Ltd	20241121	11.65	11.65	10.8201	10.93	50588	10.93	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20241121	3.09	3.1199	2.9	3	164570	3	down	down	correct
ELYS.US	Elys Game Technology Corp	20241121	0.0004	0.0004	0.0004	0.0004	7209	0.0004
EM.US	Smart Share Global Limited	20241121	0.72	0.729	0.6975	0.72	47767	0.72
EMKR.US	EMCORE Corporation	20241121	2.95	2.9803	2.94	2.96	172866	2.96	up	up	correct
EML.US	The Eastern Company	20241121	28.82	28.83	28.11	28.19	13212	28.19	down	up	incorrect
ENG.US	ENGlobal Corporation	20241121	1.35	1.35	1.21	1.2568	16171	1.2568	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20241121	0.9986	1.02	0.8101	0.841	427729	0.841	down	down	correct
ENPH.US	Enphase Energy Inc	20241121	63.23	65.55	62.72	63.57	4191363	63.57	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20241121	0.64	0.655	0.57	0.5924	1990455	0.5924	down	down	correct
ENSG.US	The Ensign Group Inc	20241121	145	147.61	143.15	147.35	278170	147.35	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20241121	9.02	9.42	8.72	9.31	264386	9.31	up	up	correct
ENTG.US	Entegris Inc	20241121	101.3	105.84	100.89	105.24	3473917	105.24	up	down	incorrect
ENTX.US	Entera Bio Ltd	20241121	1.55	1.69	1.5373	1.62	42302	1.62	up	up	correct
ENVB.US	Enveric Biosciences Inc	20241121	0.3249	0.3395	0.3051	0.3369	279161	0.3369	up	up	correct
ENVX.US	Enovix Corporation	20241121	9.08	9.41	8.7103	9.1	4056387	9.1	up	down	incorrect
EOLS.US	Evolus Inc	20241121	12.69	13.2	12.53	13.04	901976	13.04	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20241121	2.28	2.61	2.23	2.51	6944312	2.51	up	down	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20241121	0.17	0.214	0.164	0.21	432000	0.21	up	up	correct
EPIX.US	ESSA Pharma Inc	20241121	1.74	1.82	1.74	1.76	273142	1.76	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20241121	5.97	6.05	5.855	6.02	29180	6.02	up	up	correct
EQ.US	Equillium Inc	20241121	0.69	0.73	0.68	0.72	124290	0.72	up	down	incorrect
EQBK.US	Equity Bancshares Inc	20241121	47.06	48.33	46.565	47.62	30119	47.62	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20241121	914	930.15	913.76	923.6	508063	923.6	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20241121	2.66	2.67	2.51	2.6	1640107	2.6	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20241121	7.94	8.02	7.91	8.01	17608311	8.01	up	up	correct
ERIE.US	Erie Indemnity Company	20241121	420.93	426.54	417.3457	425.03	156313	425.03	up	up	correct
ERII.US	Energy Recovery Inc	20241121	15.65	15.695	15.1	15.63	3087617	15.63	down	down	correct
ESCA.US	Escalade Incorporated	20241121	14.7	15.42	14.7	15.15	40178	15.15	up	up	correct
ESEA.US	Euroseas Ltd	20241121	43	43.02	39.16	39.45	106191	39.45	down	down	correct
ESGR.US	Enstar Group Limited	20241121	323.99	325	323.895	324.51	90435	324.51	up	up	correct
ESGRO.US	Enstar Group Limited	20241121	19.83	20	19.44	20	68900	20	up	up	correct
ESGRP.US	Enstar Group Limited	20241121	19.45	19.91	19.31	19.91	20400	19.91	up	up	correct
ESLT.US	Elbit Systems Ltd	20241121	249.11	250.3899	246.69	249.31	17101	249.31	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20241121	2.39	2.51	2.35	2.47	3108215	2.47	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20241121	73.65	74.68	72.86	74	18092	74	up	up	correct
ESSA.US	ESSA Bancorp Inc	20241121	20.18	20.35	19.94	20.15	15126	20.15	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20241121	41.9	43.54	41.445	42.61	552326	42.61	up	down	incorrect
ETNB.US	89bio Inc	20241121	8.08	8.57	7.8	8.38	480710	8.38	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20241121	10.24	10.7862	10.2	10.75	279187	10.75	up	up	correct
ETSY.US	Etsy Inc	20241121	51.19	52.19	50.62	51.99	2337731	51.99	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20241121	11.34	11.68	11.25	11.65	127806	11.65	up	up	correct
EVER.US	EverQuote Inc	20241121	18.93	19.67	18.45	19.36	810561	19.36	up	up	correct
EVFM.US	Evofem Biosciences Inc	20241121	0.012	0.012	0.01	0.01	727300	0.01	down	up	incorrect
EVGN.US	Evogene Ltd	20241121	1.61	1.64	1.44	1.6	176401	1.6	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20241121	6	6.45	5.87	6.25	6148087	6.25	up	up	correct
EVGOW.US	EVgo Equity Warrants	20241121	0.97	1.14	0.9	1.089	166600	1.089	up	up	correct
EVLO.US	Evelo Biosciences Inc	20241121	0.0005	0.0005	0.0005	0.0005	5151	0.0005
EVLV.US	Newhold Investment Corp	20241121	2.7	3.04	2.7	2.99	3664996	2.99	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20241121	0.173	0.2	0.17	0.195	121415	0.195	up	up	correct
EVOK.US	Evoke Pharma Inc	20241121	4.58	4.6	4.5	4.5	29774	4.5	down	down	correct
EVOL.US	Evolving Systems Inc	20241121	0.85	0.85	0.85	0.85	1000	0.85
EWBC.US	East West Bancorp Inc	20241121	106.29	108.5	105.9598	106.83	724037	106.83	up	down	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20241121	5.73	5.915	5.66	5.89	484350	5.89	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20241121	32.37	32.8	31.71	31.98	377039	31.98	down	down	correct
EXAS.US	Exact Sciences Corporation	20241121	52.77	54.06	52.17	53.07	2578516	53.07	up	up	correct
EXC.US	Exelon Corporation	20241121	38.72	39.36	38.5	39.31	7606200	39.31	up	up	correct
EXEL.US	Exelixis Inc	20241121	34.75	35	34.4	34.83	1414305	34.83	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20241121	3.14	3.335	3	3.32	824720	3.32	up	up	correct
EXLS.US	ExlService Holdings Inc	20241121	44.3	45.74	44.3	45.66	758249	45.66	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20241121	119	121.02	118.96	120.7	1567400	120.7	up	up	correct
EXPE.US	Expedia Group Inc	20241121	180	183.8	178.42	183.51	986753	183.51	up	up	correct
EXPI.US	eXp World Holdings Inc	20241121	12.71	13.355	12.4	13.25	960064	13.25	up	up	correct
EXPO.US	Exponent Inc	20241121	95.43	96.38	94.03	95.87	211866	95.87	up	up	correct
EXTR.US	Extreme Networks Inc	20241121	15.5	15.73	15.33	15.66	952456	15.66	up	up	correct
EYE.US	National Vision Holdings Inc	20241121	11.39	11.575	11.2	11.55	897299	11.55	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20241121	35.725	35.725	35.725	35.725	100	35.725
EYEN.US	Eyenovia Inc	20241121	0.0888	0.1075	0.0875	0.1051	27691070	0.1051	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20241121	9	9.065	8.25	8.35	2640524	8.35	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20241121	2.65	2.674	2.25	2.5	9842	2.5	down	down	correct
EZGO.US	EZGO Technologies Ltd	20241121	0.9	0.9797	0.8837	0.95	77328	0.95	up	up	correct
EZPW.US	EZCORP Inc	20241121	12.07	12.175	11.99	12.09	402072	12.09	up	up	correct
FA.US	First Advantage Corporation Common Stock	20241121	18.42	18.685	18.275	18.55	520287	18.55	up	down	incorrect
FAMI.US	Farmmi Inc	20241121	0.262	0.3162	0.262	0.294	291230	0.294	up	up	correct
FANG.US	Diamondback Energy Inc	20241121	183.25	185.68	182.5	182.7	2140300	182.7	down	down	correct
FARM.US	Farmer Bros. Co	20241121	2	2.1	2	2.1	87029	2.1	up	down	incorrect
FARO.US	FARO Technologies Inc	20241121	25.69	26.36	25.425	26.3	178001	26.3	up	down	incorrect
FAST.US	Fastenal Company	20241121	82.29	82.79	81.665	82.36	1575081	82.36	up	up	correct
FAT.US	FAT Brands Inc	20241121	5.221	5.53	5.221	5.3636	39242	5.3636	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20241121	4.93	4.93	4.25	4.4	9261	4.4	down	up	incorrect
FATBP.US	FAT Brands Inc	20241121	9.25	9.31	9.16	9.25	15500	9.25
FATBW.US	FAT Brands Inc	20241121	3.18	3.24	2.96	2.96	6523	2.96	down	down	correct
FATE.US	Fate Therapeutics Inc	20241121	2.23	2.2799	2.01	2.07	2009063	2.07	down	down	correct
FBIO.US	Fortress Biotech Inc	20241121	1.63	1.64	1.55	1.57	266500	1.57	down	down	correct
FBIOP.US	Fortress Biotech Inc	20241121	5.25	5.3	5.13	5.27	18800	5.27	up	up	correct
FBIZ.US	First Business Financial Services Inc	20241121	50.23	50.6	50.15	50.25	23017	50.25	up	up	correct
FBMS.US	The First Bancshares Inc	20241121	36.31	37.15	35.93	36.89	102700	36.89	up	up	correct
FBNC.US	First Bancorp	20241121	45.17	46.855	45.06	46.69	325737	46.69	up	up	correct
FBRT.US	PE	20241121	21.51	21.94	21.51	21.82	12598	21.82	up	up	correct
FBRX.US	Forte Biosciences Inc	20241121	12.25	15.95	10.1101	15.64	1272458	15.64	up	up	correct
FCAP.US	First Capital Inc	20241121	32.925	32.925	32.47	32.47	790	32.47	down	down	correct
FCBC.US	First Community Bankshares Inc	20241121	45.6	46.34	45.44	45.76	31595	45.76	up	up	correct
FCCO.US	First Community Corporation	20241121	24.55	25.005	24.355	24.94	18405	24.94	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20241121	8.23	8.6999	7.81	7.92	947184	7.92	down	down	correct
FCFS.US	FirstCash Inc	20241121	105.27	105.27	102.84	102.97	231500	102.97	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20241121	2265.75	2325.84	2264.305	2324.23	92742	2324.23	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20241121	22.42	22.94	22.42	22.94	30200	22.94	up	down	incorrect
FCREX.US	FCREX	20241121	12.45	12.45	12.45	12.45	0	12.45
FCRIX.US	FCRIX	20241121	12.49	12.49	12.49	12.49	0	12.49
FCRUX.US	FCRUX	20241121	12.43	12.43	12.43	12.43	0	12.43
FCUV.US	Focus Universal Inc. Common Stock	20241121	0.24	0.2581	0.2361	0.255	101590	0.255	up	down	incorrect
FDBC.US	Fidelity D & D Bancorp Inc	20241121	54.87	54.87	53.71	53.71	7975	53.71	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20241121	8.41	8.48	7.825	7.99	942815	7.99	down	down	correct
FDUS.US	Fidus Investment Corporation	20241121	20.75	20.81	20.65	20.77	195516	20.77	up	up	correct
FECAX.US	FECAX	20241121	23.17	23.17	23.17	23.17	0	23.17
FEIM.US	Frequency Electronics Inc	20241121	13.28	13.39	13.14	13.14	15264	13.14	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20241121	104.95	106.835	104.89	106.64	122964	106.64	up	down	incorrect
FEMY.US	Femasys Inc. Common Stock	20241121	0.98	1.03	0.96	1.01	98779	1.01	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20241121	4.68	5.19	4.6	4.72	212672	4.72	up	up	correct
FFBC.US	First Financial Bancorp	20241121	28.96	29.67	28.9	29.36	491713	29.36	up	down	incorrect
FFBW.US	FFBW Inc	20241121	13.735	13.99	13.65	13.99	2700	13.99	up	up	correct
FFIC.US	Flushing Financial Corporation	20241121	17.13	17.53	17.11	17.42	138880	17.42	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20241121	1.5	1.57	1.4	1.57	6641491	1.57	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20241121	0.0143	0.017	0.0143	0.0149	47402	0.0149	up	up	correct
FFIN.US	First Financial Bankshares Inc	20241121	41.01	41.86	40.75	41.43	355435	41.43	up	down	incorrect
FFIV.US	F5 Networks Inc	20241121	243.46	245.91	242.22	244.29	318259	244.29	up	up	correct
FFNW.US	First Financial Northwest Inc	20241121	22.49	22.62	22.42	22.47	20120	22.47	down	down	correct
FFWM.US	First Foundation Inc	20241121	7.67	7.93	7.61	7.76	297292	7.76	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20241121	12.84	13.01	12.483	12.99	11324	12.99	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20241121	21.89	22.14	21.89	22.14	4200	22.14	up	up	correct
FGEN.US	FibroGen Inc	20241121	0.3365	0.3888	0.3365	0.3872	1329269	0.3872	up	up	correct
FGF.US	FG Financial Group Inc	20241121	30	32.24	26.05	31	44116	31	up	up	correct
FGFPP.US	FG Financial Group Inc	20241121	17.97	19.84	17	17.41	20600	17.41	down	up	incorrect
FHB.US	First Hawaiian Inc	20241121	27.04	27.47	27.015	27.29	592481	27.29	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20241121	11.15	11.15	11.15	11.15	0	11.15
FHN.US	PF	20241121	18.63	19	18.63	18.8273	12089	18.8273	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20241121	8	8.2451	7.7	7.72	70529	7.72	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20241121	33.59	34.2	33.425	33.83	386583	33.83	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20241121	17.69	17.8498	17.51	17.71	10417	17.71	up	up	correct
FISI.US	Financial Institutions Inc	20241121	26.54	27.49	26.54	27.46	49492	27.46	up	up	correct
FITB.US	Fifth Third Bancorp	20241121	46.24	47.555	46.24	47.12	3512573	47.12	up	up	correct
FITBI.US	Fifth Third Bancorp	20241121	25.63	25.71	25.56	25.56	25200	25.56	down	down	correct
FITBO.US	Fifth Third Bancorp	20241121	23.13	23.3	23.02	23.19	13500	23.19	up	up	correct
FITBP.US	Fifth Third Bancorp	20241121	24.75	24.9	24.75	24.78	3900	24.78	up	up	correct
FIVE.US	Five Below Inc	20241121	83.1	84.495	82	83.49	1082501	83.49	up	down	incorrect
FIVN.US	Five9 Inc	20241121	38.38	39.04	37.8	38.46	1416647	38.46	up	up	correct
FIZZ.US	National Beverage Corp	20241121	47.43	47.67	46.91	47.52	109772	47.52	up	down	incorrect
FKWL.US	Franklin Wireless Corp	20241121	4.24	4.38	4.15	4.3	14524	4.3	up	down	incorrect
FLEX.US	Flex Ltd	20241121	40.12	41.5	39.83	40.53	8881720	40.53	up	up	correct
FLGC.US	Flora Growth Corp	20241121	1.24	1.36	1.205	1.31	382212	1.31	up	up	correct
FLGT.US	Fulgent Genetics Inc	20241121	17.31	17.71	16.92	16.95	260232	16.95	down	down	correct
FLIC.US	The First of Long Island Corporation	20241121	13.66	14.06	13.61	14.03	88486	14.03	up	up	correct
FLL.US	Full House Resorts Inc	20241121	4.82	5.11	4.79	4.98	290540	4.98	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20241121	21.72	22.14	21.16	21.18	1573007	21.18	down	up	incorrect
FLNT.US	Fluent Inc	20241121	2.86	2.94	2.82	2.82	14648	2.82	down	up	incorrect
FLUX.US	Flux Power Holdings Inc	20241121	2.22	2.42	2.066	2.37	122000	2.37	up	up	correct
FLWS.US	1	20241121	7.54	7.68	7.489	7.63	330350	7.63	up	up	correct
FLXS.US	Flexsteel Industries Inc	20241121	58.66	60.145	57.46	59.01	49831	59.01	up	up	correct
FLYW.US	Flywire Corporation	20241121	22.36	23.09	22.1	22.93	1580245	22.93	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20241121	31.77	32.75	31.77	32.42	19462	32.42	up	up	correct
FMBH.US	First Mid Bancshares Inc	20241121	41.56	42.6	41.56	42.01	48153	42.01	up	up	correct
FMNB.US	Farmers National Banc Corp	20241121	15.15	15.46	15.11	15.44	77857	15.44	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20241121	11.41	11.45	11.225	11.45	2362	11.45	up	down	incorrect
FNKO.US	Funko Inc	20241121	10.38	10.5	10.21	10.33	332558	10.33	down	down	correct
FNLC.US	The First Bancorp Inc	20241121	28.38	28.95	28.38	28.6	11081	28.6	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20241121	11.01	11.01	11.01	11.01	0	11.01
FNWB.US	First Northwest Bancorp	20241121	10.72	11.07	10.72	11.07	10773	11.07	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20241121	30.85	31.08	30.85	31	1099	31	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20241121	9.62	9.64	9.39	9.5	1610657	9.5	down	up	incorrect
FONR.US	FONAR Corporation	20241121	14.9	16.45	14.89	16.45	45205	16.45	up	up	correct
FORA.US	Forian Inc	20241121	2.04	2.1	2	2.09	13677	2.09	up	up	correct
FORD.US	Forward Industries Inc	20241121	3.91	3.91	3.67	3.82	12813	3.82	down	down	correct
FORM.US	FormFactor Inc	20241121	40	41.005	39.72	40.78	440081	40.78	up	up	correct
FORR.US	Forrester Research Inc	20241121	17.02	17.29	16.69	16.76	82634	16.76	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20241121	80.2	80.2	80.2	80.2	127	80.2
FOSL.US	Fossil Group Inc	20241121	1.18	1.193	1.02	1.15	469477	1.15	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20241121	13.63	13.63	13.332	13.38	2600	13.38	down	down	correct
FOX.US	Fox Corporation	20241121	43.37	44.265	43.08	44.12	1733505	44.12	up	up	correct
FOXA.US	Fox Corporation	20241121	45.7	46.81	45.48	46.64	2510983	46.64	up	up	correct
FOXF.US	Fox Factory Holding Corp	20241121	32.15	32.87	31.7232	32.22	476676	32.22	up	up	correct
FPAY.US	FlexShopper Inc	20241121	1.69	1.7199	1.65	1.66	37131	1.66	down	up	incorrect
FRAF.US	Franklin Financial Services Corporation	20241121	33.6	33.72	33.49	33.49	4600	33.49	down	down	correct
FRBA.US	First Bank	20241121	14.56	14.76	14.4	14.49	34733	14.49	down	down	correct
FRHC.US	Freedom Holding Corp	20241121	122.49	123.1735	117.095	117.3	158379	117.3	down	down	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20241121	11.69	11.69	11.69	11.69	0	11.69
FRME.US	First Merchants Corporation	20241121	42.83	43.99	42.59	43.4	173143	43.4	up	up	correct
FROG.US	JFrog Ltd	20241121	30.86	32.18	30.85	31.94	568840	31.94	up	up	correct
FROPX.US	FROPX	20241121	19.45	19.45	19.45	19.45	0	19.45
FRPH.US	FRP Holdings Inc	20241121	31.23	31.865	31.23	31.7	73808	31.7	up	up	correct
FRPT.US	Freshpet Inc	20241121	152.53	156.93	152.01	156.57	451812	156.57	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20241121	15.5	16.57	15.37	16.54	5101557	16.54	up	up	correct
FRST.US	Primis Financial Corp	20241121	12.3	12.57	12.21	12.41	76551	12.41	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20241121	0.67	0.67	0.64	0.644	76803	0.644	down	down	correct
FSBC.US	Five Star Bancorp	20241121	32.58	33	32.505	32.58	33601	32.58
FSBW.US	FS Bancorp Inc	20241121	46.36	46.95	46.11	46.11	10709	46.11	down	down	correct
FSEA.US	First Seacoast Bancorp	20241121	9.095	9.19	9.03	9.09	1817	9.09	down	down	correct
FSFG.US	First Savings Financial Group Inc	20241121	29.125	29.31	28.95	29	26762	29	down	down	correct
FSLR.US	First Solar Inc	20241121	184.6	188.23	181.83	181.95	2101286	181.95	down	down	correct
FSTR.US	L.B. Foster Company	20241121	26.06	27.31	26.06	27.27	30721	27.27	up	down	incorrect
FSV.US	FirstService Corporation	20241121	189.5	192.25	188.65	191.99	88367	191.99	up	up	correct
FTCI.US	FTC Solar Inc	20241121	0.39	0.4456	0.381	0.413	779802	0.413	up	up	correct
FTDR.US	Frontdoor Inc	20241121	56.79	57.58	56.01	57.44	445060	57.44	up	up	correct
FTEK.US	Fuel Tech Inc	20241121	1.07	1.15	1.03	1.15	403185	1.15	up	up	correct
FTFT.US	Future FinTech Group Inc	20241121	0.4463	0.489	0.4	0.4399	263428	0.4399	down	down	correct
FTHM.US	Fathom Holdings Inc	20241121	1.84	1.8949	1.8386	1.85	25567	1.85	up	up	correct
FTNT.US	Fortinet Inc	20241121	93	94.35	92.52	94.02	4379697	94.02	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20241121	3.02	3.08	2.955	2.97	460986	2.97	down	up	incorrect
FULT.US	Fulton Financial Corporation	20241121	20.93	21.5	20.9	21.24	1322100	21.24	up	up	correct
FULTP.US	Fulton Financial Corporation	20241121	19.96	20.25	19.89	20.24	18600	20.24	up	down	incorrect
FUNC.US	First United Corporation	20241121	34.39	34.57	34.18	34.41	28237	34.41	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20241121	7.88	7.98	7.88	7.98	14600	7.98	up	up	correct
FUSB.US	First US Bancshares Inc	20241121	12.35	12.65	12.285	12.65	3062	12.65	up	up	correct
FUTU.US	Futu Holdings Limited	20241121	87.2	87.69	84.58	84.69	2970304	84.69	down	down	correct
FVCB.US	FVCBankcorp Inc	20241121	13.39	13.86	13.2475	13.82	15229	13.82	up	up	correct
FWONA.US	Formula One Group	20241121	77.04	78.93	76.8	78.15	71000	78.15	up	down	incorrect
FWONK.US	Formula One Group	20241121	84.01	86.24	83.81	85.13	916600	85.13	up	up	correct
FWRD.US	Forward Air Corporation	20241121	35.26	36.11	34.86	35.68	385427	35.68	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20241121	17.4	17.918	17.23	17.75	687339	17.75	up	down	incorrect
FXNC.US	First National Corporation	20241121	22.9	23.09	22.55	22.55	9200	22.55	down	up	incorrect
FYBR.US	Frontier Communications Parent Inc	20241121	34.72	34.88	34.65	34.8	2453257	34.8	up	up	correct
GABC.US	German American Bancorp Inc	20241121	45	45.92	44.99	45.08	81599	45.08	up	up	correct
GAIA.US	Gaia Inc	20241121	5.96	6.43	5.96	6.33	65236	6.33	up	up	correct
GAIN.US	Gladstone Investment Corporation	20241121	13.6	13.65	13.3836	13.5	132938	13.5	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20241121	24.62	24.62	24.465	24.498	2200	24.498	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20241121	23.245	23.37	23.245	23.37	400	23.37	up	up	correct
GALT.US	Galectin Therapeutics Inc	20241121	2.85	2.8992	2.71	2.72	141317	2.72	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20241121	12.91	13.19	12.54	13	383351	13	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20241121	0.8991	0.9244	0.88	0.89	118540	0.89	down	down	correct
GAN.US	GAN Limited	20241121	1.8	1.84	1.8	1.82	440552	1.82	up	down	incorrect
GANX.US	Gain Therapeutics Inc	20241121	1.65	1.75	1.56	1.62	194627	1.62	down	down	correct
GASS.US	StealthGas Inc	20241121	5.97	6.01	5.755	6.005	117082	6.005	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20241121	11.15	11.15	11.13	11.13	300	11.13	down	down	correct
GATEU.US	Marblegate Acquisition Corp. Unit	20241121	11.252	11.252	11.252	11.252	0	11.252
GATEW.US	Marblegate Acquisition Corp. Warrant	20241121	0.032	0.032	0.032	0.032	0	0.032
GBCI.US	Glacier Bancorp Inc	20241121	56	58	55.68	57.09	586463	57.09	up	up	correct
GBDC.US	Golub Capital BDC Inc	20241121	15.24	15.27	15.09	15.15	1806452	15.15	down	down	correct
GBIO.US	Generation Bio Co	20241121	1.38	1.38	1.24	1.32	187136	1.32	down	down	correct
GBLI.US	Global Indemnity Group LLC	20241121	34.55	34.55	34	34	3553	34	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20241121	15.4	15.4	15.095	15.1	2700	15.1	down	down	correct
GBRGW.US	Goldenbridge Acquisition Limited	20241121	0.26	0.38	0.26	0.38	12970	0.38	up	up	correct
GCBC.US	Greene County Bancorp Inc	20241121	30.745	31.95	30.745	30.87	13393	30.87	up	up	correct
GCMG.US	GCM Grosvenor Inc	20241121	12.48	12.58	12.17	12.24	766606	12.24	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20241121	1.22	1.4	1.1	1.1	967454	1.1	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20241121	24.13	24.13	24.13	24.13	0	24.13
GDEN.US	Golden Entertainment Inc	20241121	34.04	34.75	32.9	33.69	342822	33.69	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20241121	25	25.3	24.5	24.5	8606	24.5	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20241121	0.03	0.03	0.03	0.03	0	0.03
GDRX.US	GoodRx Holdings Inc	20241121	4.31	4.395	4.185	4.29	2424479	4.29	down	down	correct
GDS.US	GDS Holdings Limited	20241121	18.04	18.99	17.82	18.4	2288960	18.4	up	down	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20241121	16.96	17.79	16.72	17.71	720069	17.71	up	up	correct
GECC.US	Great Elm Capital Corporation	20241121	10.075	10.1555	10.075	10.13	7745	10.13	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20241121	24.806	24.806	24.806	24.806	0	24.806
GEG.US	Great Elm Group Inc	20241121	1.78	1.79	1.75	1.79	55889	1.79	up	up	correct
GENC.US	Gencor Industries Inc	20241121	21	21.895	21	21.61	10741	21.61	up	down	incorrect
GENE.US	Genetic Technologies Limited	20241121	0.77	0.77	0.77	0.77	0	0.77
GEOS.US	Geospace Technologies Corporation	20241121	12.58	13.705	12.58	13.62	68651	13.62	up	up	correct
GERN.US	Geron Corporation	20241121	4.04	4.05	3.96	4.02	6806708	4.02	down	up	incorrect
GEVO.US	Gevo Inc	20241121	1.36	1.42	1.32	1.39	3840068	1.39	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20241121	1.09	1.1359	1.03	1.1	325816	1.1	up	up	correct
GH.US	Guardant Health Inc	20241121	31	31.16	30.3	30.98	1694789	30.98	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20241121	0.1	0.13	0.095	0.095	4	0.095	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20241121	42.18	42.55	41.52	42	1240900	42	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20241121	57.72	58.079	55.12	55.93	1425243	55.93	down	up	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20241121	11.07	11.07	9.45	9.62	103741	9.62	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20241121	6.91	7.25	6.91	7.1	68200	7.1	up	up	correct
GIGM.US	GigaMedia Limited	20241121	1.49	1.5	1.48	1.49	35448	1.49
GIII.US	G	20241121	28.66	29.43	28.58	29.22	450864	29.22	up	up	correct
GILD.US	Gilead Sciences Inc	20241121	89.07	89.94	88.07	89.76	4057300	89.76	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20241121	5.27	5.2999	5.2	5.205	90683	5.205	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20241121	1.8146	1.8368	1.74	1.8192	24440	1.8192	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20241121	25.86	25.86	25.86	25.86	0	25.86
GLAD.US	Gladstone Capital Corporation	20241121	26.14	26.5595	26.063	26.51	85669	26.51	up	up	correct
GLBE.US	Global	20241121	48.5	50.7	47.85	49.89	4083357	49.89	up	up	correct
GLBS.US	Globus Maritime Limited	20241121	1.44	1.47	1.3	1.31	52600	1.31	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20241121	5.35	5.9999	5.35	5.775	9652	5.775	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20241121	12.27	12.405	11.97	12.32	727984	12.32	up	down	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20241121	2.94	2.94	2.75	2.8	45437	2.8	down	down	correct
GLNG.US	Golar LNG Limited	20241121	36.1	36.97	35.54	36.86	1273731	36.86	up	up	correct
GLPG.US	Galapagos NV	20241121	25.37	25.68	25.03	25.22	273177	25.22	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20241121	50.51	50.77	50.27	50.65	752344	50.65	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20241121	14.79	15.01	14.79	15	85438	15	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20241121	25.43	25.43	25.43	25.43	0	25.43
GLSI.US	Greenwich LifeSciences Inc	20241121	12.97	13.4427	12.5106	12.97	39060	12.97
GLTO.US	Galecto Inc	20241121	5.8439	6.0169	5.75	5.845	3679	5.845	up	down	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20241121	8.35	8.9	8.17	8.35	743580	8.35
GLYC.US	GlycoMimetics Inc	20241121	0.318	0.3265	0.3056	0.32	1007739	0.32	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20241121	0.385	0.385	0.258	0.385	19400	0.385
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20241121	0.15	0.15	0.05	0.07	1000	0.07	down	up	incorrect
GMBLW.US	Esports Entertainment Group Inc	20241121	0.0095	0.0095	0.0041	0.0041	2315	0.0041	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20241121	24.87	24.87	24.87	24.87	0	24.87
GNFT.US	Genfit SA	20241121	4.24	4.24	4.24	4.24	705	4.24
GNLN.US	Greenlane Holdings Inc	20241121	1.75	1.85	1.7199	1.79	90581	1.79	up	down	incorrect
GNPX.US	Genprex Inc	20241121	1.1	1.2	1.08	1.14	748972	1.14	up	up	correct
GNSS.US	Genasys Inc	20241121	3.82	3.9	3.705	3.72	137786	3.72	down	down	correct
GNTX.US	Gentex Corporation	20241121	29.6	29.91	29.48	29.88	781674	29.88	up	down	incorrect
GNTY.US	Guaranty Bancshares Inc	20241121	36.5	37.12	36.5	36.77	14840	36.77	up	up	correct
GO.US	Grocery Outlet Holding Corp	20241121	18.46	18.855	17.92	18.65	2080977	18.65	up	up	correct
GOCO.US	GoHealth Inc	20241121	11.25	11.58	11.2029	11.5	17180	11.5	up	up	correct
GOEV.US	Canoo Inc	20241121	0.48	0.4901	0.4327	0.4515	5574535	0.4515	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20241121	0.0224	0.0236	0.0221	0.0221	71892	0.0221	down	down	correct
GOGL.US	Golden Ocean Group Limited	20241121	11.18	11.25	11.005	11.19	1733461	11.19	up	up	correct
GOGO.US	Gogo Inc	20241121	7.79	8.4	7.65	8.28	978450	8.28	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20241121	16.85	17.07	16.82	17.03	244174	17.03	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20241121	24.01	24.36	23.97	23.97	6400	23.97	down	up	incorrect
GOOG.US	Alphabet Inc	20241121	175.455	175.58	165.31	169.24	38839434	169.24	down	down	correct
GOOGL.US	Alphabet Inc	20241121	173.9	174.13	163.7	167.63	59734379	167.63	down	down	correct
GOSS.US	Gossamer Bio Inc	20241121	0.7112	0.7199	0.6617	0.6646	1144802	0.6646	down	down	correct
GOVX.US	GeoVax Labs Inc	20241121	2.62	2.74	2.59	2.7	612143	2.7	up	up	correct
GOVXW.US	GeoVax Labs Inc	20241121	0.1265	0.1745	0.1265	0.1355	2055	0.1355	up	up	correct
GP.US	GreenPower Motor Company Inc	20241121	0.81	0.8195	0.8	0.8182	56132	0.8182	up	up	correct
GPRE.US	Green Plains Inc	20241121	10.9	11.27	10.79	11.085	966723	11.085	up	up	correct
GPRO.US	GoPro Inc	20241121	1.13	1.22	1.13	1.2	3459629	1.2	up	up	correct
GRBK.US	Green Brick Partners Inc	20241121	69.14	70.0346	68.59	68.66	231057	68.66	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20241121	2.5	2.53	2.07	2.12	1796588	2.12	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20241121	10.99	10.99	10.63	10.652	16500	10.652	down	down	correct
GRFS.US	Grifols S.A	20241121	8.44	8.59	8.18	8.54	632310	8.54	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20241121	26.48	26.48	26.48	26.48	0	26.48
GRMN.US	Garmin Ltd	20241121	207.54	210.06	207.14	209.11	577273	209.11	up	up	correct
GRNQ.US	Greenpro Capital Corp	20241121	1.038	1.32	1.01	1.3	250123	1.3	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20241121	0.0002	0.0007	0.0002	0.0007	46022	0.0007	up	up	correct
GROW.US	U.S. Global Investors Inc	20241121	2.42	2.46	2.405	2.44	25186	2.44	up	down	incorrect
GRPN.US	Groupon Inc	20241121	8.53	9.39	8.42	9.2	1696980	9.2	up	up	correct
GRTX.US	Galera Therapeutics Inc	20241121	0.0401	0.0454	0.0401	0.0401	63380	0.0401
GRVY.US	Gravity Co. Ltd	20241121	65.11	66.08	64.73	65	45104	65	down	down	correct
GRWG.US	GrowGeneration Corp	20241121	1.82	1.93	1.81	1.85	1207765	1.85	up	down	incorrect
GSBC.US	Great Southern Bancorp Inc	20241121	61.78	63.045	61.523	62.62	23346	62.62	up	up	correct
GSHD.US	Goosehead Insurance Inc	20241121	120.72	124.405	119.79	122.18	163211	122.18	up	up	correct
GSIT.US	GSI Technology Inc	20241121	2.76	3	2.6989	2.95	131487	2.95	up	up	correct
GSM.US	Ferroglobe PLC	20241121	4.46	4.55	4.4	4.52	817757	4.52	up	up	correct
GSRDX.US	GSRDX	20241121	8.29	8.29	8.29	8.29	0	8.29
GSREX.US	GSREX	20241121	8.28	8.28	8.28	8.28	0	8.28
GSRHX.US	GSRHX	20241121	8.76	8.76	8.76	8.76	0	8.76
GSRJX.US	GSRJX	20241121	8.29	8.29	8.29	8.29	0	8.29
GSRQX.US	GSRQX	20241121	8.45	8.45	8.45	8.45	0	8.45
GT.US	The Goodyear Tire & Rubber Company	20241121	9.1	9.32	8.955	9.29	3986498	9.29	up	up	correct
GTBP.US	GT Biopharma Inc	20241121	3.19	3.19	2.97	3.01	5753	3.01	down	up	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20241121	2.25	2.31	2.2	2.22	24233	2.22	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20241121	2.6507	2.7199	2.65	2.68	5360	2.68	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20241121	64.1	66.45	63.87	64.8	4650895	64.8	up	up	correct
GTX.US	Garrett Motion Inc	20241121	7.85	8.21	7.81	8.2	2468746	8.2	up	up	correct
GURE.US	Gulf Resources Inc	20241121	0.57	0.6	0.57	0.57	27003	0.57
GWRS.US	Global Water Resources Inc	20241121	12.96	13.0913	12.83	13.09	24418	13.09	up	down	incorrect
GYRO.US	Gyrodyne LLC	20241121	9.71	9.71	8.7401	8.7401	530	8.7401	down	down	correct
HAFC.US	Hanmi Financial Corporation	20241121	25.6	25.99	25.43	25.75	124841	25.75	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20241121	7.32	8.155	7.17	8.05	2339822	8.05	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20241121	45.85	46.115	44.8	45.7	1297846	45.7	down	down	correct
HAS.US	Hasbro Inc	20241121	61.9	62.145	61.49	61.91	1495453	61.91	up	down	incorrect
HBAN.US	Huntington Bancshares Incorporated	20241121	17.51	17.825	17.4	17.62	21905789	17.62	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20241121	22.96	23.2	22.96	23.2	23900	23.2	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20241121	19	19.432	19	19.11	53700	19.11	up	up	correct
HBCP.US	Home Bancorp Inc	20241121	48.62	49.19	48.62	48.91	12895	48.91	up	up	correct
HBIO.US	Harvard Bioscience Inc	20241121	2.19	2.19	2.09	2.16	244481	2.16	down	down	correct
HBNC.US	Horizon Bancorp Inc	20241121	18.23	18.49	18.145	18.28	239638	18.28	up	down	incorrect
HBT.US	HBT Financial Inc	20241121	23.62	24.2	23.62	23.88	31672	23.88	up	up	correct
HCAT.US	Health Catalyst Inc	20241121	7.42	7.68	7.31	7.66	653399	7.66	up	up	correct
HCKT.US	The Hackett Group Inc	20241121	30.77	30.8	30.44	30.68	71982	30.68	down	up	incorrect
HCM.US	HUTCHMED (China) Limited	20241121	17.81	17.82	17.52	17.68	61886	17.68	down	down	correct
HCSG.US	Healthcare Services Group Inc	20241121	11.43	11.72	11.38	11.52	344468	11.52	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20241121	1.22	1.22	1.04	1.07	20704	1.07	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20241121	10.52	10.52	10.52	10.52	101	10.52
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20241121	10.571	10.571	10.571	10.571	0	10.571
HCWB.US	HCW Biologics Inc. Common Stock	20241121	0.8623	0.8694	0.695	0.7096	3964655	0.7096	down	down	correct
HDSN.US	Hudson Technologies Inc	20241121	5.91	6.06	5.89	6.03	635832	6.03	up	down	incorrect
HEAR.US	Turtle Beach Corporation	20241121	14.8	15.32	14.8	15.12	125232	15.12	up	up	correct
HEES.US	H&E Equipment Services Inc	20241121	55.48	56.92	55.39	56.68	233818	56.68	up	up	correct
HELE.US	Helen of Troy Limited	20241121	66.8	69.69	66.4	69.06	492771	69.06	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20241121	0.7	0.72	0.68	0.69	13670	0.69	down	up	incorrect
HEPS.US	D	20241121	2.83	2.83	2.71	2.79	830151	2.79	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20241121	12.28	12.48	12.28	12.29	714	12.29	up	up	correct
HFFG.US	HF Foods Group Inc	20241121	3.44	3.535	3.4	3.41	41146	3.41	down	down	correct
HFWA.US	Heritage Financial Corporation	20241121	25.69	26.22	25.5	25.79	142851	25.79	up	up	correct
HGBL.US	Heritage Global Inc	20241121	1.63	1.64	1.6011	1.61	36812	1.61	down	down	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20241121	11.1201	11.1201	11.1201	11.1201	0	11.1201
HHGCU.US	HHG Capital Corp Unit	20241121	11.5	11.5	11.5	11.5	0	11.5
HIFS.US	Hingham Institution for Savings	20241121	273.71	276	272.94	274.5	11792	274.5	up	up	correct
HIHO.US	Highway Holdings Limited	20241121	1.9142	1.9398	1.91	1.93	4066	1.93	up	up	correct
HIMX.US	Himax Technologies Inc	20241121	5.23	5.275	5.155	5.24	548814	5.24	up	up	correct
HITI.US	High Tide Inc. Common Shares	20241121	2.7	2.75	2.645	2.67	494576	2.67	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20241121	4.36	4.45	3.91	4	8514000	4	down	up	incorrect
HLIT.US	Harmonic Inc	20241121	12.11	12.44	12.08	12.39	1447995	12.39	up	up	correct
HLMN.US	Hillman Solutions Corp	20241121	10.85	11.13	10.77	11.07	939007	11.07	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20241121	196	200.395	195.22	198.17	211850	198.17	up	up	correct
HMST.US	HomeStreet Inc	20241121	11.28	11.715	11.26	11.29	143173	11.29	up	down	incorrect
HNNA.US	Hennessy Advisors Inc	20241121	10.47	10.49	10.2593	10.49	2932	10.49	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20241121	23.85	24	23.85	24	1000	24	up	up	correct
HNRG.US	Hallador Energy Company	20241121	12.97	13.35	12.68	12.91	458489	12.91	down	down	correct
HNST.US	The Honest Company Inc	20241121	7.25	7.805	7.25	7.65	4241326	7.65	up	up	correct
HOFT.US	Hooker Furniture Corporation	20241121	17.59	19.05	17.59	18.9	23643	18.9	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20241121	0.98	0.98	0.89	0.928	35641	0.928	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20241121	0.004	0.008	0.004	0.008	16474	0.008	up	up	correct
HOLX.US	Hologic Inc	20241121	78.18	79.04	77.48	78.72	1438377	78.72	up	up	correct
HON.US	Honeywell International Inc	20241121	228	228.87	224.82	226.09	5630844	226.09	down	down	correct
HONE.US	HarborOne Bancorp Inc	20241121	13.05	13.16	12.94	12.96	311926	12.96	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20241121	37.125	37.125	34.63	35.09	27042359	35.09	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20241121	2.66	2.75	2.19	2.3	171914	2.3	down	up	incorrect
HOPE.US	Hope Bancorp Inc	20241121	13.47	13.7	13.4	13.5	516754	13.5	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20241121	0.835	0.854	0.7701	0.8308	1023982	0.8308	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20241121	1.69	1.85	1.63	1.78	569387	1.78	up	up	correct
HPK.US	HighPeak Energy Inc	20241121	15.22	15.69	15.17	15.48	329722	15.48	up	up	correct
HPKEW.US	HighPeak Energy Inc	20241121	4.7	4.7	4.7	4.7	700	4.7
HQI.US	HireQuest Inc	20241121	14.45	14.99	14.38	14.99	19127	14.99	up	up	correct
HQY.US	HealthEquity Inc	20241121	103.62	105.48	102.45	104.65	696062	104.65	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20241121	32.85	33.31	32.33	33.23	200979	33.23	up	up	correct
HROW.US	Harrow Health Inc	20241121	42.79	44.29	42.15	43.88	396200	43.88	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20241121	25.402	25.43	25.35	25.43	2900	25.43	up	up	correct
HRTX.US	Heron Therapeutics Inc	20241121	1.1	1.12	1.05	1.06	1576661	1.06	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20241121	9.22	9.285	9.22	9.22	283639	9.22
HSDT.US	Helius Medical Technologies Inc	20241121	0.455	0.4699	0.4151	0.4302	58117	0.4302	down	down	correct
HSIC.US	Henry Schein Inc	20241121	73.6	73.97	71.98	73.77	1568442	73.77	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20241121	45.27	46.745	45.08	46.59	139016	46.59	up	down	incorrect
HSON.US	Hudson Global Inc	20241121	15	15	14.24	14.24	3587	14.24	down	down	correct
HST.US	Host Hotels & Resorts Inc	20241121	17.54	17.99	17.46	17.89	4364700	17.89	up	up	correct
HSTM.US	HealthStream Inc	20241121	31.33	31.93	31.2101	31.82	134542	31.82	up	up	correct
HSTO.US	Histogen Inc	20241121	0.0252	0.0269	0.02	0.02	878	0.02	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20241121	37.34	37.99	37.34	37.44	39579	37.44	up	up	correct
HTBK.US	Heritage Commerce Corp	20241121	10.59	10.84	10.535	10.71	330604	10.71	up	up	correct
HTHT.US	Huazhu Group Limited	20241121	35.66	35.92	35.26	35.92	794914	35.92	up	up	correct
HTIA.US	Healthcare Trust Inc	20241121	15.85	16	15.83	15.99	3500	15.99	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20241121	15.3	15.5	15.3	15.5	1500	15.5	up	down	incorrect
HTLD.US	Heartland Express Inc	20241121	12.37	12.37	12.14	12.22	301535	12.22	down	down	correct
HTLF.US	Heartland Financial USA Inc	20241121	65.32	67.22	65.175	66.3	118592	66.3	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20241121	25.32	25.32	25.32	25.32	1300	25.32
HTOO.US	Fusion Fuel Green PLC	20241121	0.314	0.32	0.2825	0.294	504882	0.294	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20241121	0.014	0.016	0.008	0.01	33900	0.01	down	down	correct
HUBG.US	Hub Group Inc	20241121	50.38	50.85	49.47	49.95	819627	49.95	down	up	incorrect
HUDI.US	Huadi International Group Co. Ltd	20241121	1.9427	1.9799	1.9321	1.95	5692	1.95	up	up	correct
HUIZ.US	Huize Holding Limited	20241121	0.7399	0.7399	0.67	0.6747	39301	0.6747	down	up	incorrect
HUMA.US	Humacyte Inc	20241121	4.47	4.63	4.365	4.38	2970410	4.38	down	down	correct
HUMAW.US	Humacyte Inc	20241121	1.47	1.65	1.47	1.58	9978	1.58	up	up	correct
HURC.US	Hurco Companies Inc	20241121	21.36	23.29	21.36	22.89	34741	22.89	up	up	correct
HURN.US	Huron Consulting Group Inc	20241121	121.57	123.165	120.975	122.01	81193	122.01	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20241121	26.05	26.32	22.54	23.48	8789065	23.48	down	down	correct
HWCPZ.US	HWCPZ	20241121	24.07	24.47	24.07	24.47	8800	24.47	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20241121	30.45	31.39	29.785	30.89	6414	30.89	up	up	correct
HWC.US	Hancock Whitney Corporation	20241121	57.69	58.87	57.565	57.9	306530	57.9	up	up	correct
HWKN.US	Hawkins Inc	20241121	127.4	129.855	127.2366	128.03	89687	128.03	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20241121	10.71	10.72	10.71	10.71	41450	10.71
HYFM.US	Hydrofarm Holdings Group Inc	20241121	0.6103	0.665	0.6103	0.639	267652	0.639	up	down	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20241121	2.43	2.44	2.39	2.39	100363	2.39	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20241121	0.024	0.024	0.02	0.02	1400	0.02	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20241121	0.012	0.013	0.011	0.012	154203	0.012
HYZN.US	Decarbonization Plus Acquisition Corp	20241121	1.64	1.77	1.58	1.71	185905	1.71	up	up	correct
HYZNW.US	HYZON Motors Inc	20241121	0.0131	0.0142	0.013	0.0138	16618	0.0138	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20241121	23.06	23.14	22.66	23	2834348	23	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20241121	10.85	11.23	10.765	11.2	832136	11.2	up	down	incorrect
IBCP.US	Independent Bank Corporation	20241121	37.26	38.04	37.2	37.72	59494	37.72	up	up	correct
IBEX.US	IBEX Limited	20241121	20	21.63	19.825	21.13	453899	21.13	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20241121	190.99	192.25	188.53	191.71	1285796	191.71	up	down	incorrect
IBOC.US	International Bancshares Corporation	20241121	70.58	72.03	70.22	71.66	152692	71.66	up	up	correct
IBRX.US	ImmunityBio Inc	20241121	4.91	5.15	4.8383	5.035	3367901	5.035	up	up	correct
IBTX.US	Independent Bank Group Inc	20241121	63.7	64.95	63.385	64.67	237549	64.67	up	up	correct
ICAD.US	iCAD Inc	20241121	1.54	1.6	1.49	1.54	223490	1.54
ICCC.US	ImmuCell Corporation	20241121	3.56	3.76	3.56	3.66	16922	3.66	up	up	correct
ICCH.US	ICC Holdings Inc	20241121	23.11	23.1101	23.07	23.0701	20147	23.0701	down	down	correct
ICCM.US	Icecure Medical	20241121	0.5985	0.61	0.56	0.5984	874755	0.5984	down	down	correct
ICFI.US	ICF International Inc	20241121	137.91	138.55	135.3	135.53	174772	135.53	down	down	correct
ICHR.US	Ichor Holdings Ltd	20241121	31.44	32.76	31.245	32.56	189860	32.56	up	down	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20241121	3.91	4.1	3.81	4.1	76783	4.1	up	up	correct
ICLR.US	ICON Public Limited Company	20241121	204.84	213.365	204	212.76	2425429	212.76	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20241121	3.1	3.217	3.04	3.21	34000	3.21	up	up	correct
ICUI.US	ICU Medical Inc	20241121	168.08	169.84	167.24	168.84	172045	168.84	up	up	correct
IDCC.US	InterDigital Inc	20241121	183.26	186.46	182.28	183.42	316975	183.42	up	up	correct
IDEX.US	Ideanomics Inc	20241121	0.1	0.4	0.1	0.25	38757	0.25	up	up	correct
IDN.US	Intellicheck Inc	20241121	2.38	2.7	2.37	2.59	84640	2.59	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20241121	409.55	419.79	398.5	418.55	537100	418.55	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20241121	25.64	26.88	25.2	26.6	1776790	26.6	up	up	correct
IEP.US	Icahn Enterprises L.P	20241121	11	11.19	10.93	11.02	730400	11.02	up	down	incorrect
IESC.US	IES Holdings Inc	20241121	269.65	278	262.64	270.47	183755	270.47	up	up	correct
IFBD.US	Infobird Co. Ltd	20241121	1.72	1.8269	1.72	1.77	14795	1.77	up	up	correct
IFMK.US	iFresh Inc	20241121	0.0001	0.0001	0.0001	0.0001	300	0.0001
IFRX.US	InflaRx N.V	20241121	2.05	2.14	1.97	2.06	312815	2.06	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20241121	25.55	26.93	25.12	26.02	312459	26.02	up	up	correct
IGMS.US	IGM Biosciences Inc	20241121	9.77	9.82	8.68	8.89	417056	8.89	down	down	correct
IHRT.US	iHeartMedia Inc	20241121	2.34	2.495	2.24	2.45	892909	2.45	up	up	correct
III.US	Information Services Group Inc	20241121	3.24	3.3695	3.24	3.335	80818	3.335	up	up	correct
IIIV.US	i3 Verticals Inc	20241121	24.39	24.54	23.325	23.38	285101	23.38	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20241121	1.35	1.45	1.32	1.35	356960	1.35
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20241121	0.3	0.59	0.285	0.59	30200	0.59	up	up	correct
IKNA.US	Ikena Oncology Inc	20241121	1.69	1.771	1.69	1.73	80296	1.73	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20241121	1.98	2.025	1.75	2.01	257164	2.01	up	up	correct
ILMN.US	Illumina Inc	20241121	131.35	137.19	130.11	136.99	2026100	136.99	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20241121	3.66	3.685	3.57	3.66	275592	3.66
IMAB.US	I	20241121	0.98	1	0.9145	0.959	340099	0.959	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20241121	11.08	11.08	11.08	11.08	300	11.08
IMAQR.US	International Media Acquisition Corp. Rights	20241121	0.04	0.05	0.04	0.05	40000	0.05	up	up	correct
IMAQU.US	International Media Acquisition Corp. Unit	20241121	11.59	11.59	11.59	11.59	0	11.59
IMCC.US	IM Cannabis Corp	20241121	2.77	2.918	2.77	2.81	6013	2.81	up	up	correct
IMCR.US	Immunocore Holdings plc	20241121	32.57	32.7	31.74	32.12	170016	32.12	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20241121	69.9	70.7	69.03	70.33	64538	70.33	up	up	correct
IMMP.US	Immutep Limited	20241121	1.93	1.93	1.81	1.84	110359	1.84	down	up	incorrect
IMMR.US	Immersion Corporation	20241121	8.4	8.7	8.27	8.66	609102	8.66	up	down	incorrect
IMNM.US	Immunome Inc	20241121	9.43	9.7123	9.05	9.42	663056	9.42	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20241121	19.5	19.51	19.39	19.4	48319	19.4	down	down	correct
IMRN.US	Immuron Limited	20241121	1.9	1.96	1.82	1.9091	8234	1.9091	up	up	correct
IMRX.US	Immuneering Corporation	20241121	2.03	2.23	2.03	2.11	478916	2.11	up	up	correct
IMTE.US	Integrated Media Technology Limited	20241121	1.13	1.2199	1.13	1.203	8377	1.203	up	up	correct
IMTX.US	Immatics N.V	20241121	7.8	8.04	7.58	7.58	780544	7.58	down	down	correct
IMUX.US	Immunic Inc	20241121	1.08	1.125	1.05	1.11	466882	1.11	up	up	correct
IMVT.US	Immunovant Inc	20241121	26.43	26.78	25.9	26.54	645747	26.54	up	up	correct
IMXI.US	International Money Express Inc	20241121	21.22	21.49	21.06	21.2	178136	21.2	down	up	incorrect
INAB.US	IN8bio Inc. Common Stock	20241121	0.3226	0.35	0.3036	0.32	547222	0.32	down	up	incorrect
INBK.US	First Internet Bancorp	20241121	39.96	40.85	39.73	40.75	26522	40.75	up	up	correct
INBKZ.US	INBKZ	20241121	25.34	25.34	25.08	25.34	5400	25.34
INBX.US	Inhibrx Inc	20241121	14.14	14.625	13.64	13.98	68462	13.98	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20241121	1.38	1.38	1.29	1.34	22602	1.34	down	down	correct
INCY.US	Incyte Corporation	20241121	71.33	71.4	69.3	70.39	2145323	70.39	down	down	correct
INDB.US	Independent Bank Corp	20241121	71.21	72.9484	70.76	72.14	306267	72.14	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20241121	4.585	4.73	4.4	4.65	2170081	4.65	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20241121	1.05	1.06	1.02	1.045	9063	1.045	down	down	correct
INFN.US	Infinera Corporation	20241121	6.64	6.69	6.595	6.61	1703726	6.61	down	up	incorrect
INGN.US	Inogen Inc	20241121	9.47	9.49	9.2	9.21	149700	9.21	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20241121	0.6829	0.71	0.67	0.6901	24484	0.6901	up	down	incorrect
INM.US	InMed Pharmaceuticals Inc	20241121	4.19	4.99	4.09	4.65	52062	4.65	up	up	correct
INMB.US	INmune Bio Inc	20241121	4.56	4.86	4.47	4.76	186960	4.76	up	up	correct
INMD.US	InMode Ltd	20241121	18.35	18.74	18.28	18.485	949888	18.485	up	up	correct
INN.US	PF	20241121	20.71	20.71	20.6701	20.6701	2501	20.6701	down	up	incorrect
INNV.US	InnovAge Holding Corp	20241121	4.7	4.85	4.51	4.63	39182	4.63	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20241121	4.01	4.24	3.97	4.06	565955	4.06	up	up	correct
INOD.US	Innodata Inc	20241121	46.99	47.69	43.7	46.23	2145437	46.23	down	down	correct
INOV.US	Inovalon Holdings Inc	20241121	28.57	28.88	28.57	28.8201	2273	28.8201	up	up	correct
INSE.US	Inspired Entertainment Inc	20241121	9.97	10.115	9.82	9.95	115733	9.95	down	down	correct
INSG.US	Inseego Corp	20241121	12.42	12.6	11.9	12.21	197097	12.21	down	down	correct
INSM.US	Insmed Incorporated	20241121	73.12	74.09	70.935	73.81	1373716	73.81	up	up	correct
INTA.US	Intapp Inc. Common Stock	20241121	59.09	59.77	58.51	59.15	665099	59.15	up	up	correct
INTC.US	Intel Corporation	20241121	24.08	24.77	23.83	24.44	58928406	24.44	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20241121	10	10	10	10	0	10
INTG.US	The InterGroup Corporation	20241121	14.01	14.09	13.65	13.98	2328	13.98	down	down	correct
INTU.US	Intuit Inc	20241121	659.78	681.59	656.75	678.7	2318300	678.7	up	up	correct
INTZ.US	Intrusion Inc	20241121	0.62	0.6273	0.6103	0.6207	61969	0.6207	up	up	correct
INVA.US	Innoviva Inc	20241121	19.2	19.3	18.98	19.06	655846	19.06	down	down	correct
INVE.US	Identiv Inc	20241121	3.94	3.95	3.82	3.95	86249	3.95	up	up	correct
INVO.US	INVO Bioscience Inc	20241121	0.8705	0.935	0.861	0.875	52313	0.875	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20241121	0.5224	0.53	0.5	0.53	1105077	0.53	up	down	incorrect
INVZW.US	Innoviz Technologies Ltd	20241121	0.06	0.07	0.045	0.0451	8409	0.0451	down	down	correct
INZY.US	Inozyme Pharma Inc	20241121	2.8	2.8037	2.61	2.69	371491	2.69	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20241121	0.83	0.8603	0.66	0.682	5135672	0.682	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20241121	0.045	0.059	0.045	0.059	1400	0.059	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20241121	35.62	35.65	33.63	33.94	1954500	33.94	down	down	correct
IOSP.US	Innospec Inc	20241121	118.81	119.22	117.76	118.34	119225	118.34	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20241121	8.15	8.38	7.98	8.24	4416200	8.24	up	down	incorrect
IPA.US	ImmunoPrecise Antibodies Ltd	20241121	0.38	0.415	0.3248	0.3484	398795	0.3484	down	down	correct
IPAR.US	Inter Parfums Inc	20241121	128.03	131.13	126.49	130.655	108532	130.655	up	up	correct
IPDN.US	Professional Diversity Network Inc	20241121	0.73	0.77	0.5937	0.748	85969	0.748	up	up	correct
IPGP.US	IPG Photonics Corporation	20241121	73.99	75.6	73.195	74.81	192958	74.81	up	down	incorrect
IPHA.US	Innate Pharma S.A	20241121	1.65	1.7	1.56	1.7	1303	1.7	up	up	correct
IPSC.US	Century Therapeutics Inc.	20241121	1.28	1.28	1.2	1.24	325950	1.24	down	down	correct
IPW.US	iPower Inc.	20241121	0.62	0.73	0.61	0.69	345101	0.69	up	up	correct
IPWR.US	Ideal Power Inc	20241121	5.96	6.9	5.96	6.77	76314	6.77	up	up	correct
IQ.US	iQIYI Inc	20241121	2	2.03	1.92	2.02	40478602	2.02	up	down	incorrect
IRBT.US	iRobot Corporation	20241121	6.65	7.12	6.64	6.96	1187408	6.96	up	up	correct
IRDM.US	Iridium Communications Inc	20241121	27.82	28.605	27.47	28.47	813881	28.47	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20241121	10.62	10.83	9.34	9.72	22627109	9.72	down	down	correct
IRIX.US	IRIDEX Corporation	20241121	1.73	1.7803	1.69	1.72	11579	1.72	down	down	correct
IRMD.US	IRadimed Corporation	20241121	52.35	54.81	52.07	53.23	41606	53.23	up	up	correct
IROQ.US	IF Bancorp Inc	20241121	21.31	21.31	21.1775	21.1775	1471	21.1775	down	down	correct
IRTC.US	iRhythm Technologies Inc	20241121	73.92	75.145	72.615	73.9	469923	73.9	down	up	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20241121	3.53	3.74	3.31	3.34	2566595	3.34	down	up	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20241121	4.61	4.84	4.41	4.58	114203	4.58	down	down	correct
ISRG.US	Intuitive Surgical Inc	20241121	544.85	551.78	540.355	550.62	1396346	550.62	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20241121	7.7	7.7899	7.465	7.47	68233	7.47	down	down	correct
ISTR.US	Investar Holding Corporation	20241121	23.38	23.745	23.3	23.39	18073	23.39	up	up	correct
ITCI.US	Intra	20241121	85.51	86.05	84.375	85.45	390176	85.45	down	down	correct
ITI.US	Iteris Inc	20241121	289	289.89	270	279.44	4759938	279.44	down	down	correct
ITIC.US	Investors Title Company	20241121	277.26	284.38	277.26	281.6	16170	281.6	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20241121	7.8	8.23	7.54	8.13	825649	8.13	up	up	correct
ITRI.US	Itron Inc	20241121	115.32	118.25	114.5575	116.37	572020	116.37	up	down	incorrect
ITRM.US	Iterum Therapeutics plc	20241121	1.71	1.83	1.56	1.77	1883844	1.77	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20241121	27.62	29.47	27.62	28.5	96777	28.5	up	up	correct
IVA.US	Inventiva S.A	20241121	2.64	2.67	2.51	2.66	14169	2.66	up	up	correct
IVAC.US	Intevac Inc	20241121	2.58	2.65	2.55	2.65	100741	2.65	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20241121	11.12	11.12	11.12	11.12	0	11.12
IZEA.US	IZEA Worldwide Inc	20241121	2.86	2.94	2.682	2.89	49882	2.89	up	up	correct
JACK.US	Jack in the Box Inc	20241121	45.83	48.42	44.13	47.8	1248762	47.8	up	up	correct
JAGX.US	Jaguar Health Inc	20241121	0.974	0.999	0.96	0.985	103800	0.985	up	up	correct
JAKK.US	JAKKS Pacific Inc	20241121	28.54	28.615	27.195	27.74	143574	27.74	down	down	correct
JAMF.US	Jamf Holding Corp	20241121	14.11	14.59	14.02	14.36	789302	14.36	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20241121	49.04	49.78	45.95	46.5	785995	46.5	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20241121	121.84	125.64	120.07	125.1	980138	125.1	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20241121	182.75	185.6	179.88	181.57	793127	181.57	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20241121	6.02	6.25	5.975	6.15	14607090	6.15	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20241121	82.04	83.2097	82	82.65	54655	82.65	up	up	correct
JD.US	JD.com Inc	20241121	35.18	35.76	35.1	35.38	9256800	35.38	up	up	correct
JFIN.US	Jiayin Group Inc	20241121	5.62	6.01	5.57	5.78	52663	5.78	up	down	incorrect
JFU.US	9F Inc	20241121	1.24	1.3702	1.2201	1.33	13766	1.33	up	up	correct
JG.US	Aurora Mobile Limited	20241121	8.91	9.23	8.1	8.22	146265	8.22	down	down	correct
JJSF.US	J & J Snack Foods Corp	20241121	165.25	167.93	164.79	167.61	59251	167.61	up	down	incorrect
JKHY.US	Jack Henry & Associates Inc	20241121	171.32	173.1699	170.5	172.5	445045	172.5	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20241121	32.13	32.635	31.92	32.51	32271	32.51	up	down	incorrect
JPM.US	PM	20241121	19.29	19.47	19.26	19.36	140795	19.36	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20241121	3.26	3.3305	3.2226	3.33	47819	3.28	up	up	correct
JRVR.US	James River Group Holdings Ltd	20241121	4.56	4.618	4.4	4.48	333702	4.48	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20241121	19.79	20.08	19.79	20.02	14600	20.02	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20241121	21	22.13	20.625	21.84	158700	21.84	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20241121	0.22	0.222	0.22	0.222	273	0.222	up	up	correct
JVA.US	Coffee Holding Co. Inc	20241121	3.42	3.77	3.42	3.625	225684	3.625	up	up	correct
JWEL.US	Jowell Global Ltd	20241121	3.34	3.48	3.06	3.21	94378	3.21	down	down	correct
JYNT.US	The Joint Corp	20241121	11.35	11.61	11.01	11.57	36713	11.57	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20241121	1.36	1.38	1.36	1.37	4584	1.37	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20241121	6.145	6.55	6.1	6.55	23739	6.55	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20241121	79.76	82.295	79.76	81.18	98865	81.18	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20241121	9.02	9.33	8.75	9.325	493279	9.325	up	up	correct
KARO.US	Karooooo Ltd	20241121	39.9	40.95	39.4245	40.51	12053	40.51	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20241121	0.81	0.827	0.79	0.8033	60480	0.8033	down	down	correct
KBNT.US	Kubient Inc	20241121	0.0005	0.0005	0.0005	0.0005	0	0.0005
KC.US	Kingsoft Cloud Holdings Limited	20241121	6.49	6.49	5.4392	5.78	7287643	5.78	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20241121	32.01	32.3	31.87	32.24	7192400	32.24	up	up	correct
KE.US	Kimball Electronics Inc	20241121	19.3	19.68	19.25	19.55	82848	19.55	up	down	incorrect
KELYA.US	Kelly Services Inc	20241121	14.27	14.41	13.71	13.92	474200	13.92	down	down	correct
KELYB.US	Kelly Services Inc	20241121	14.56	14.56	14.56	14.56	0	14.56
KEQU.US	Kewaunee Scientific Corporation	20241121	42.41	43.77	41.88	42.77	14944	42.77	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20241121	2.642	2.6512	2.58	2.58	5697	2.58	down	down	correct
KFRC.US	Kforce Inc	20241121	58.4	59.14	57.55	58.52	88000	58.52	up	up	correct
KHC.US	The Kraft Heinz Company	20241121	30.8	31.15	30.7	31.09	14034400	31.09	up	up	correct
KIDS.US	OrthoPediatrics Corp	20241121	25.6	26.73	25.355	26.47	190795	26.47	up	up	correct
KINS.US	Kingstone Companies Inc	20241121	14	14.1271	13.37	13.83	294404	13.83	down	up	incorrect
KIRK.US	Kirkland's Inc	20241121	1.57	1.61	1.55	1.59	87292	1.59	up	up	correct
KLAC.US	KLA Corporation	20241121	627.8	637.96	620	633.16	1386198	633.16	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20241121	0.0001	0.0001	0.0001	0.0001	20	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20241121	47.09	48.56	46.58	48.46	563054	48.46	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20241121	2.05	2.2499	2.03	2.2	614518	2.2	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20241121	6.15	6.15	5.875	6.12	125247	6.12	down	up	incorrect
KMDA.US	Kamada Ltd	20241121	5.86	5.89	5.79	5.85	23357	5.85	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20241121	1.09	1.23	1.09	1.15	214291	1.15	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20241121	21.27	21.38	20.71	21.09	247570	21.09	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20241121	482.56	492.285	476.87	489.92	148420	489.92	up	up	correct
KOD.US	Kodiak Sciences Inc	20241121	5.79	6.03	5.66	5.9	251008	5.9	up	up	correct
KOPN.US	Kopin Corporation	20241121	1.01	1.04	0.943	0.9925	1169146	0.9925	down	down	correct
KOSS.US	Koss Corporation	20241121	7.08	7.41	6.9682	7.37	188596	7.37	up	up	correct
KPLT.US	Katapult Holdings Inc	20241121	6.04	6.33	5.95	6.26	16575	6.26	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20241121	0.006	0.0063	0.0053	0.006	122051	0.006
KPRX.US	Kiora Pharmaceuticals Inc	20241121	3.4119	3.4119	3.31	3.31	3199	3.31	down	up	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20241121	0.76	0.798	0.76	0.7776	282431	0.7776	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20241121	1.13	1.13	1.13	1.13	200	1.13
KRKR.US	36Kr Holdings Inc	20241121	3.14	3.36	3.12	3.16	10822	3.16	up	up	correct
KRMD.US	Repro Med Systems Inc	20241121	3.66	3.6972	3.4953	3.58	99230	3.58	down	down	correct
KRNT.US	Kornit Digital Ltd	20241121	31.31	31.845	31.185	31.32	314246	31.32	up	up	correct
KRNY.US	Kearny Financial Corp	20241121	8.11	8.32	8.1	8.19	225163	8.19	up	up	correct
KRON.US	Kronos Bio Inc	20241121	0.877	0.92	0.8511	0.8743	198458	0.8743	down	down	correct
KROS.US	Keros Therapeutics Inc	20241121	54.62	55.51	53.09	53.84	349157	53.84	down	down	correct
KRT.US	Karat Packaging Inc	20241121	28.75	29.635	28.695	29.6	63800	29.6	up	up	correct
KRUS.US	Kura Sushi USA Inc	20241121	90.29	95.91	89.93	95.54	177062	95.54	up	down	incorrect
KRYS.US	Krystal Biotech Inc	20241121	179.98	183.45	175.09	182.29	185178	182.29	up	down	incorrect
KTCC.US	Key Tronic Corporation	20241121	5.76	5.76	5.48	5.6	35225	5.6	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20241121	25.36	26.36	25.02	26.24	1114733	26.24	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20241121	3.09	3.32	3.055	3.18	45972	3.18	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20241121	0.0201	0.0293	0.02	0.02	0	0.02	down	down	correct
KURA.US	Kura Oncology Inc	20241121	11.8	12.24	9.68	10.06	17538930	10.06	down	down	correct
KVHI.US	KVH Industries Inc	20241121	5.15	5.32	5.1337	5.31	59796	5.31	up	up	correct
KXIN.US	Kaixin Auto Holdings	20241121	2.48	2.6	2.33	2.33	384724	2.33	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20241121	44.05	44.805	42.87	43.51	510847	43.51	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20241121	5.63	5.8731	5.3688	5.53	17965	5.53	down	down	correct
KZR.US	Kezar Life Sciences Inc	20241121	7.5	7.65	7.47	7.62	58513	7.62	up	up	correct
LAKE.US	Lakeland Industries Inc	20241121	21.56	22.1	21.46	21.99	20250	21.99	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20241121	128.32	129.54	127.81	129.27	238172	129.27	up	up	correct
LANC.US	Lancaster Colony Corporation	20241121	179.76	182.38	178.35	181.98	126907	181.98	up	up	correct
LAND.US	Gladstone Land Corporation	20241121	11.9	11.94	11.78	11.82	236000	11.82	down	down	correct
LANDM.US	Gladstone Land Corporation	20241121	24.77	24.891	24.77	24.891	2200	24.891	up	up	correct
LANDO.US	Gladstone Land Corporation	20241121	21.95	22.12	21.95	22.04	32600	22.04	up	up	correct
LARAX.US	LARAX	20241121	9.02	9.02	9.02	9.02	0	9.02
LARK.US	Landmark Bancorp Inc	20241121	22.79	22.79	22.79	22.79	238	22.79
LASR.US	nLIGHT Inc	20241121	10.88	11.13	10.83	11.11	179363	11.11	up	up	correct
LAUR.US	Laureate Education Inc	20241121	18.98	19.29	18.845	19.27	753775	19.27	up	down	incorrect
LAZR.US	Luminar Technologies Inc	20241121	10.84	11.27	9.5101	10.86	2326555	10.86	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20241121	59.77	59.8	59.76	59.77	1118089	59.77
LBRDA.US	Liberty Broadband Corporation	20241121	86.62	87.17	85.84	85.9	77027	85.9	down	up	incorrect
LBRDK.US	Liberty Broadband Corporation	20241121	87.41	87.9	86.37	86.49	735856	86.49	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20241121	23.909	24	23.85	23.945	17800	23.945	up	down	incorrect
LBTYA.US	Liberty Global plc	20241121	13.28	13.367	12.97	13.26	3689819	13.26	down	down	correct
LBTYB.US	Liberty Global plc	20241121	13.03	13.03	13.03	13.03	1344	13.03
LBTYK.US	Liberty Global plc	20241121	13.42	13.51	13.18	13.5	1575692	13.5	up	down	incorrect
LCID.US	Lucid Group Inc. Common Stock	20241121	2.03	2.13	2	2.06	62707500	2.06	up	up	correct
LCNB.US	LCNB Corp	20241121	17.05	17.25	16.89	16.89	27985	16.89	down	down	correct
LCRDX.US	LCRDX	20241121	9.02	9.02	9.02	9.02	0	9.02
LCRUX.US	LCRUX	20241121	9.03	9.03	9.03	9.03	0	9.03
LCUT.US	Lifetime Brands Inc	20241121	5.51	5.69	5.4802	5.68	38211	5.68	up	up	correct
LE.US	Lands' End Inc	20241121	14.86	15.2243	14.66	14.95	131657	14.95	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20241121	204.5	209.6	202.35	208.51	307857	208.51	up	up	correct
LEDS.US	SemiLEDs Corporation	20241121	1.28	1.4	1.28	1.35	46030	1.35	up	up	correct
LEE.US	Lee Enterprises Incorporated	20241121	16	16.66	15.86	16.1	26334	16.1	up	up	correct
LEGH.US	Legacy Housing Corporation	20241121	25.3	25.77	25.235	25.61	87702	25.61	up	up	correct
LEGN.US	Legend Biotech Corporation	20241121	40.18	40.73	39.09	39.75	1760904	39.75	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20241121	45.88	45.88	45.88	45.88	0	45.88
LESL.US	Leslie's Inc	20241121	2.76	2.88	2.69	2.87	5314185	2.87	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20241121	2.19	2.2334	2.12	2.16	101049	2.16	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20241121	0.7484	0.7484	0.7484	0.7484	39	0.7484
LFMD.US	LifeMD Inc	20241121	5.47	5.77	5.4	5.69	481335	5.69	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20241121	22.34	22.34	22	22	1500	22	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20241121	7.24	7.38	7.175	7.31	2106408	7.31	up	up	correct
LFUS.US	Littelfuse Inc	20241121	237.7	240.66	234.89	238.66	102983	238.66	up	up	correct
LFVN.US	LifeVantage Corporation	20241121	12.94	13.71	12.8	13.16	60958	13.16	up	up	correct
LGHL.US	Lion Group Holding Ltd	20241121	0.1911	0.205	0.1911	0.196	727057	0.196	up	down	incorrect
LGHLW.US	Lion Financial Group Limited	20241121	0.0075	0.0076	0.0075	0.0076	60	0.0076	up	up	correct
LGIH.US	LGI Homes Inc	20241121	102.54	104.37	102.24	102.73	151905	102.73	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20241121	112.8	118.12	112.06	116.55	83400	116.55	up	down	incorrect
LGO.US	Largo Resources Ltd	20241121	1.98	2.06	1.98	2.04	87027	2.04	up	down	incorrect
LGVN.US	Longeveron Inc	20241121	1.88	1.9	1.81	1.87	269492	1.87	down	up	incorrect
LI.US	Li Auto Inc	20241121	22.51	22.71	22.385	22.6	4142841	22.6	up	up	correct
LIDR.US	Aeye Inc	20241121	0.92	0.94	0.9005	0.9202	81130	0.9202	up	up	correct
LIDRW.US	AEye Inc	20241121	0.011	0.015	0.011	0.012	190300	0.012	up	up	correct
LILA.US	Liberty Latin America Ltd	20241121	7.1	7.145	6.94	7.04	220226	7.04	down	down	correct
LILAK.US	Liberty Latin America Ltd	20241121	6.96	7.07	6.86	6.97	675041	6.97	up	up	correct
LILM.US	Lilium NV	20241121	0.0867	0.1	0.0775	0.081	3984557	0.081	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20241121	15.49	15.78	15.25	15.6	275087	15.6	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20241121	12.83	13	12.69	12.77	202489	12.77	down	down	correct
LINK.US	Interlink Electronics Inc	20241121	4.9168	4.935	4.4	4.5699	16162	4.5699	down	up	incorrect
LIQT.US	LiqTech International Inc	20241121	1.62	1.6595	1.62	1.64	22364	1.64	up	up	correct
LITE.US	Lumentum Holdings Inc	20241121	86.32	90.51	84.72	85.61	3656638	85.61	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20241121	0.21	0.2199	0.206	0.2146	291720	0.2146	up	up	correct
LIVE.US	Live Ventures Incorporated	20241121	9.839	9.839	9.74	9.77	809	9.77	down	down	correct
LIVN.US	LivaNova PLC	20241121	50.14	51.8	49.66	51.7	585259	51.7	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20241121	1.48	1.6	1.4501	1.52	27791	1.52	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20241121	0.021	0.028	0.021	0.028	3200	0.028	up	up	correct
LTIFX.US	LTIFX	20241121	15.23	15.23	15.23	15.23	0	15.23
LKCO.US	Luokung Technology Corp	20241121	1.7156	1.7451	1.6475	1.67	14219	1.67	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20241121	72.3	74.41	72.17	73.61	117703	73.61	up	up	correct
LKQ.US	LKQ Corporation	20241121	37.45	37.9839	37.23	37.88	1457489	37.88	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20241121	104.26	106.985	102.94	105.87	177902	105.87	up	down	incorrect
LMB.US	Limbach Holdings Inc	20241121	97.49	102.3296	97.49	99	144294	99	up	down	incorrect
LMFA.US	LM Funding America Inc	20241121	3.3	3.4	2.85	3.09	498205	3.09	down	down	correct
LMNR.US	Limoneira Company	20241121	26.54	27.67	26.41	27.52	76476	27.52	up	up	correct
LNSR.US	LENSAR Inc	20241121	7.5	8.17	7.3582	7.45	90366	7.45	down	up	incorrect
LNT.US	Alliant Energy Corporation	20241121	62.23	63.27	62.01	63.2	1367365	63.2	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20241121	86.82	88.52	85.24	87.32	1483919	87.32	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20241121	5.25	5.3051	5.25	5.25	14573	5.25
LOB.US	Live Oak Bancshares Inc	20241121	46.23	47.8	46.23	47.42	192352	47.42	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20241121	12.02	12.17	11.99	12.09	86716	12.09	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20241121	6.86	6.97	6.605	6.96	294400	6.96	up	up	correct
LOGI.US	Logitech International S.A	20241121	79.06	79.71	78.68	79.46	479384	79.46	up	up	correct
LOOP.US	Loop Industries Inc	20241121	1.2648	1.32	1.2648	1.32	24269	1.32	up	up	correct
LOPE.US	Grand Canyon Education Inc	20241121	161.82	163.63	160.7	162.13	188862	162.13	up	down	incorrect
LOVE.US	The Lovesac Company	20241121	33	35.58	33	35.4	309948	35.4	up	down	incorrect
LPCN.US	Lipocine Inc	20241121	4.71	5.15	4.7087	5.0001	13635	5.0001	up	down	incorrect
LPLA.US	LPL Financial Holdings Inc	20241121	318	326.7599	317.09	323.24	485804	323.24	up	up	correct
LPRO.US	Open Lending Corporation	20241121	6.28	6.415	6.2	6.36	221372	6.36	up	up	correct
LPSN.US	LivePerson Inc	20241121	0.83	0.849	0.8001	0.8184	856845	0.8184	down	down	correct
LPTH.US	LightPath Technologies Inc	20241121	1.49	1.54	1.49	1.5	79004	1.5	up	up	correct
LPTX.US	Leap Therapeutics Inc	20241121	2.58	2.61	2.49	2.58	219181	2.58
LQDA.US	Liquidia Corporation	20241121	10.12	10.35	9.93	10.15	567314	10.15	up	up	correct
LQDT.US	Liquidity Services Inc	20241121	25.07	25.44	24.74	25.18	118199	25.18	up	up	correct
LRCX.US	Lam Research Corporation	20241121	71.19	73.45	70.83	73.13	14509040	73.13	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20241121	24.77	25.39	24.77	25.39	2700	25.39	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20241121	6.12	6.29	5.68	6.13	686926	6.13	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20241121	13.46	13.9	13.4599	13.75	3858	13.75	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20241121	50.86	52.68	50.52	52.26	1431599	52.26	up	down	incorrect
LSEA.US	Landsea Homes Corporation	20241121	10.54	11.02	10.42	10.85	151358	10.85	up	up	correct
LSEAW.US	Landsea Homes Corporation	20241121	0.2036	0.22	0.1911	0.22	11269	0.22	up	up	correct
LSTR.US	Landstar System Inc	20241121	180.05	181.895	179.4	179.45	157322	179.45	down	down	correct
LTAFX.US	Altst Strgs Fd A	20241121	15.05	15.05	15.05	15.05	0	15.05
LTBR.US	Lightbridge Corporation	20241121	6.48	6.91	5.84	6.81	2103465	6.81	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20241121	14.15	14.15	14.15	14.15	0	14.15
LTCH.US	Latch Inc	20241121	0.16	0.32	0.16	0.21	49400	0.21	up	up	correct
LTRN.US	Lantern Pharma Inc	20241121	2.9	2.98	2.79	2.95	89046	2.95	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20241121	0.351	0.45	0.29	0.45	751900	0.45	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20241121	4.45	4.45	4.45	4.45	0	4.45
LTRX.US	Lantronix Inc	20241121	2.92	2.9591	2.87	2.92	359852	2.92
LTRYW.US	Lottery Com	20241121	0.0111	0.0111	0.0079	0.0102	20	0.0102	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20241121	1	1.02	0.98	0.999	315753	0.999	down	down	correct
LULU.US	Lululemon Athletica Inc	20241121	306.19	316.49	304.44	315.14	1521600	315.14	up	up	correct
LUMO.US	Lumos Pharma Inc	20241121	4.32	4.38	4.31	4.33	229805	4.33	up	up	correct
LUNA.US	Luna Innovations Incorporated	20241121	1.63	1.7469	1.62	1.64	143364	1.64	up	up	correct
LUNG.US	Pulmonx Corporation	20241121	6.3	6.5799	6.12	6.42	203786	6.42	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20241121	1.264	1.3	1.18	1.21	41909	1.21	down	down	correct
LVO.US	LiveOne Inc	20241121	0.7564	0.8499	0.7564	0.831	174466	0.831	up	up	correct
LVTX.US	Lava Therapeutics B.V	20241121	1.5	1.58	1.46	1.48	44251	1.48	down	up	incorrect
LWAY.US	Lifeway Foods Inc	20241121	23.73	24.44	23.73	24.18	67936	24.18	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20241121	2.77	2.95	2.77	2.845	653093	2.845	up	up	correct
LX.US	LexinFintech Holdings Ltd	20241121	3.33	3.4149	3.235	3.3	1586122	3.3	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20241121	2.1	2.1	1.95	2.06	15800	2.06	down	down	correct
LYFT.US	Lyft Inc	20241121	16.77	16.82	16.2601	16.29	11762000	16.29	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20241121	0.8043	0.8346	0.7633	0.7717	3658063	0.7717	down	up	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20241121	1.01	1.04	0.9165	0.9166	1266920	0.9166	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20241121	0.178	0.1925	0.1745	0.1819	2988750	0.1819	up	down	incorrect
LYTS.US	LSI Industries Inc	20241121	20.21	20.41	20.09	20.23	72650	20.23	up	up	correct
LZ.US	LegalZoom.com Inc	20241121	7.65	7.83	7.585	7.76	1145083	7.76	up	up	correct
MANH.US	Manhattan Associates Inc	20241121	274.44	275.5	271.37	271.89	394743	271.89	down	down	correct
MAPS.US	WM Technology Inc	20241121	1.19	1.19	1.11	1.17	835969	1.17	down	down	correct
MAPSW.US	WM Technology Inc	20241121	0.031	0.0346	0.0275	0.0314	74919	0.0314	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20241121	10.82	10.82	10.82	10.82	0	10.82
MAQCU.US	Maquia Capital Acquisition Corporation	20241121	11.02	11.02	11.02	11.02	0	11.02
MAR.US	Marriott International Inc	20241121	281.92	283.825	280.27	283.44	944564	283.44	up	down	incorrect
MARA.US	Marathon Digital Holdings Inc	20241121	25.21	25.75	22.5	24.18	166260600	24.18	down	down	correct
MARK.US	Remark Holdings Inc	20241121	0.1	0.108	0.0914	0.0952	289426	0.0952	down	down	correct
MARPS.US	Marine Petroleum Trust	20241121	3.99	4	3.97	3.9986	4139	3.9986	up	up	correct
MASI.US	Masimo Corporation	20241121	164.95	169.9	163.8	169.12	543291	169.12	up	up	correct
MASS.US	908 Devices Inc	20241121	2.58	2.82	2.52	2.74	543857	2.74	up	up	correct
MAT.US	Mattel Inc	20241121	18.37	18.545	18.255	18.38	10050100	18.38	up	up	correct
MATW.US	Matthews International Corporation	20241121	24.37	26.14	24.37	25.49	341429	25.49	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20241121	8.48	8.86	8.02	8.2	666407	8.2	down	down	correct
MAYS.US	J.W. Mays Inc	20241121	42.0001	42.0001	42.0001	42.0001	116	42.0001
MBCN.US	Middlefield Banc Corp	20241121	30.78	31.26	30.54	30.83	8533	30.83	up	up	correct
MBIN.US	Merchants Bancorp	20241121	38	40.06	38	39.4	232336	39.4	up	up	correct
MBINN.US	Merchants Bancorp	20241121	22.01	22.25	22.01	22.21	7700	22.21	up	down	incorrect
MBINO.US	Merchants Bancorp	20241121	25.4	25.4	25.38	25.39	14300	25.39	down	up	incorrect
MBIO.US	Mustang Bio Inc	20241121	0.21	0.2144	0.201	0.2079	377494	0.2079	down	down	correct
MBNKP.US	Medallion Bank	20241121	26.361	26.361	26.361	26.361	40	26.361
MBOT.US	Microbot Medical Inc	20241121	0.95	0.95	0.89	0.9297	99896	0.9297	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20241121	2.64	2.84	2.63	2.83	19411	2.83	up	up	correct
MBUU.US	Malibu Boats Inc	20241121	40.55	42.14	40.55	42.06	124833	42.06	up	up	correct
MBWM.US	Mercantile Bank Corporation	20241121	48.56	49.67	48.56	49.04	41566	49.04	up	down	incorrect
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20241121	11.69	11.69	11.69	11.69	0	11.69
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20241121	10.8	10.8	10.8	10.8	400	10.8
MCBS.US	MetroCity Bankshares Inc	20241121	33.75	34.5599	33.75	34.32	37785	34.32	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20241121	20.63	21.05	20.61	21	100408	21	up	up	correct
MCHP.US	Microchip Technology Incorporated	20241121	65.91	66.835	65.23	66.51	7146743	66.055	up	down	incorrect
MCHX.US	Marchex Inc	20241121	1.67	1.7397	1.67	1.7	28622	1.7	up	up	correct
MCRB.US	Seres Therapeutics Inc	20241121	0.83	0.8795	0.7227	0.7318	4168655	0.7318	down	up	incorrect
MCRI.US	Monarch Casino & Resort Inc	20241121	83.62	84.49	82.8	83.62	93728	83.62
MDB.US	MongoDB Inc	20241121	306.22	331.1948	305.08	315.44	4191543	315.44	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20241121	318.42	329.93	315.15	329.24	423638	329.24	up	down	incorrect
MDIA.US	MediaCo Holding Inc	20241121	1.2001	1.28	1.1607	1.27	28408	1.27	up	up	correct
MDJH.US	MDJM Ltd	20241121	0.172	0.1729	0.163	0.1686	1652864	0.1686	down	down	correct
MDLZ.US	Mondelez International Inc	20241121	64.43	64.91	63.95	64.79	6971800	64.79	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20241121	12.4	12.4	12.23	12.3999	7490	12.3999	down	up	incorrect
MDRRP.US	Medalist Diversified REIT Inc	20241121	26.9	26.9	24.99	25.9	2100	25.9	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20241121	10.8	11.25	10.7	10.99	254850	10.99	up	up	correct
MDWD.US	MediWound Ltd	20241121	16.79	16.81	16.56	16.76	44681	16.76	down	up	incorrect
MDXG.US	MiMedx Group Inc	20241121	9.12	9.34	9.08	9.22	699631	9.22	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20241121	1.62	1.725	1.61	1.71	356375	1.71	up	down	incorrect
ME.US	23andMe Holding Co. Class A Common Stock	20241121	3.15	3.39	3.1	3.23	301266	3.23	up	up	correct
MEDP.US	Medpace Holdings Inc	20241121	327.25	342.35	324.55	341.82	423581	341.82	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20241121	8.37	8.37	7.8	8.1	3969	8.1	down	down	correct
MEIP.US	MEI Pharma Inc	20241121	2.78	2.9052	2.77	2.81	19057	2.81	up	up	correct
MELI.US	MercadoLibre Inc	20241121	1917.01	1970.555	1880	1968.15	385694	1968.15	up	up	correct
MEOH.US	Methanex Corporation	20241121	44.55	45.58	44.33	45.45	259112	45.45	up	up	correct
MERC.US	Mercer International Inc	20241121	6.28	6.41	6.23	6.36	263785	6.36	up	up	correct
MESA.US	Mesa Air Group Inc	20241121	0.85	0.8799	0.85	0.865	129674	0.865	up	up	correct
MESO.US	Mesoblast Limited	20241121	10.05	10.2498	9.99	10.18	231854	10.18	up	up	correct
METC.US	Ramaco Resources Inc	20241121	12.42	13.69	12.34	13.145	609062	13.145	up	down	incorrect
METCL.US	METCL	20241121	25.65	25.65	25.49	25.5	5400	25.5	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20241121	3.98	4.37	3.6	4.1	89536	4.1	up	up	correct
MFIN.US	Medallion Financial Corp	20241121	9.51	9.7033	9.5023	9.57	57596	9.57	up	up	correct
MGEE.US	MGE Energy Inc	20241121	104.22	104.67	103.2	104.13	126900	104.13	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20241121	10.96	11.12	10.83	10.99	18593	10.99	up	up	correct
MGNI.US	Magnite Inc	20241121	16.08	16.75	15.7	16.55	2573318	16.55	up	up	correct
MGNX.US	MacroGenics Inc	20241121	3.25	3.328	3.16	3.21	499678	3.21	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20241121	46.61	47.09	46.155	46.75	303777	46.75	up	up	correct
MGRC.US	McGrath RentCorp	20241121	118.31	119.9	118.31	119.46	183171	119.46	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20241121	5.86	6.02	5.74	5.92	155557	5.92	up	up	correct
MGYR.US	Magyar Bancorp Inc	20241121	13.25	13.25	13.165	13.25	5578	13.25
MHLD.US	Maiden Holdings Ltd	20241121	1.75	1.75	1.6516	1.67	111574	1.67	down	up	incorrect
MIDD.US	The Middleby Corporation	20241121	136.8	139.51	135.74	138.66	638511	138.66	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20241121	1.83	1.91	1.66	1.67	753913	1.67	down	up	incorrect
MIND.US	MIND Technology Inc	20241121	3.8	3.88	3.78	3.88	56153	3.88	up	up	correct
MINM.US	Minim Inc. Common Stock	20241121	0.37	0.37	0.36	0.37	1000	0.37
MIRM.US	Mirum Pharmaceuticals Inc	20241121	43.92	44.115	42.27	43.48	351968	43.48	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20241121	1.85	1.8828	1.8	1.85	269725	1.85
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20241121	11.129	11.129	11.129	11.129	0	11.129
MITAU.US	Coliseum Acquisition Corp. Unit	20241121	11.05	11.05	11.05	11.05	0	11.05
MITAW.US	Coliseum Acquisition Corp. Warrant	20241121	0.05	0.0943	0.04	0.08	60714	0.08	up	up	correct
MITK.US	Mitek Systems Inc	20241121	8.85	9.135	8.84	9.1	561813	9.1	up	up	correct
MKSI.US	MKS Instruments Inc	20241121	109.64	114.42	109.14	113.71	834343	113.4923	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20241121	0.531	0.5569	0.531	0.5568	227230	0.5463	up	down	incorrect
MKTX.US	MarketAxess Holdings Inc	20241121	267.24	267.24	257.09	260.31	508993	260.31	down	down	correct
MLAB.US	Mesa Laboratories Inc	20241121	98.85	102.92	98.72	100.86	67489	100.86	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20241121	6	6.065	5.905	6.06	2012721	6.06	up	up	correct
MLKN.US	MillerKnoll Inc	20241121	23.51	23.855	23.33	23.73	534729	23.73	up	up	correct
MMAT.US	Meta Materials Inc	20241121	0.061	0.061	0.061	0.061	3407	0.061
MMLP.US	Martin Midstream Partners L.P	20241121	3.98	4	3.98	3.99	71832	3.99	up	up	correct
MMSI.US	Merit Medical Systems Inc	20241121	104.55	105.44	103.25	105.03	399341	105.03	up	up	correct
MMYT.US	MakeMyTrip Limited	20241121	106.49	110.07	105.01	109.69	511346	109.69	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20241121	1.95	1.9676	1.95	1.9582	5663	1.9582	up	down	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20241121	263.27	278.1986	263.27	276.26	1191939	276.26	up	up	correct
MNKD.US	MannKind Corporation	20241121	6.89	6.98	6.74	6.9	3628718	6.9	up	down	incorrect
MNMD.US	Mind Medicine (MindMed) Inc	20241121	7.4	7.58	6.99	7.09	1078680	7.09	down	down	correct
MNOV.US	MediciNova Inc	20241121	1.92	2.05	1.92	2	81403	2	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20241121	19.03	20	19.03	19.71	48401	19.71	up	down	incorrect
MNRO.US	Monro Inc	20241121	26.92	27.08	26.4	26.73	318217	26.73	down	up	incorrect
MNSB.US	MainStreet Bancshares Inc	20241121	18.21	18.4	18	18.35	16188	18.35	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20241121	23.98	24.25	23.98	24.25	500	24.25	up	up	correct
MNST.US	Monster Beverage Corporation	20241121	53.6	54.02	53	53.98	4846300	53.98	up	up	correct
MNTK.US	Montauk Renewables Inc	20241121	4.01	4.48	3.965	4.43	559074	4.43	up	up	correct
MNTS.US	Momentus Inc	20241121	0.56	0.59	0.5334	0.5802	1337504	0.5802	up	up	correct
MNTSW.US	Momentus Inc	20241121	0.0133	0.017	0.0133	0.0149	99098	0.0149	up	up	correct
MNTX.US	Manitex International Inc	20241121	5.73	5.74	5.73	5.73	45277	5.73
MODV.US	ModivCare Inc	20241121	16.38	17.66	16.24	17.47	157307	17.47	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20241121	32.24	32.86	32.235	32.75	58807	32.75	up	up	correct
MOGO.US	Mogo Inc	20241121	1.6	1.6	1.46	1.52	111789	1.52	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20241121	5.48	5.48	5.16	5.42	11685	5.42	down	down	correct
MOMO.US	Momo Inc	20241121	6.62	6.675	6.45	6.56	1269579	6.56	down	down	correct
MORN.US	Morningstar Inc	20241121	338	341.34	334.34	340.07	118377	340.07	up	up	correct
MOVE.US	Movano Inc	20241121	2.98	3.26	2.8	3.18	29430	3.18	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20241121	6.5	7.15	6.5	6.95	106857	6.95	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20241121	31.45	32.135	31.25	31.65	55825	31.65	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20241121	570.07	574.01	551.785	572.47	1021937	572.47	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20241121	3.927	3.975	3.79	3.96	4578331	3.96	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20241121	1.61	1.61	1.21	1.21	34100	1.21	down	down	correct
MRAM.US	Everspin Technologies Inc	20241121	6.09	6.1667	5.98	6.08	129552	6.08	down	down	correct
MRBK.US	Meridian Corporation	20241121	14.29	14.5	14.29	14.5	23816	14.5	up	up	correct
MRCC.US	Monroe Capital Corporation	20241121	8.525	8.55	8.43	8.44	45339	8.44	down	down	correct
MRCY.US	Mercury Systems Inc	20241121	39	40.1899	38.475	39.98	336636	39.98	up	up	correct
MREO.US	Mereo BioPharma Group plc	20241121	3.6	3.6875	3.4474	3.68	864936	3.68	up	up	correct
MRIN.US	Marin Software Incorporated	20241121	1.96	2.02	1.94	1.9813	17272	1.9813	up	up	correct
MRKR.US	Marker Therapeutics Inc	20241121	3.11	3.2	2.9101	2.9517	41903	2.9517	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20241121	2.9	2.9	2.764	2.8814	1276	2.8814	down	down	correct
MRNA.US	Moderna Inc	20241121	36.55	38.82	35.96	38.25	8964100	38.25	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20241121	0.302	0.3249	0.302	0.3223	860147	0.3223	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20241121	2.23	2.29	1.97	1.98	1013243	1.98	down	down	correct
MRTN.US	Marten Transport Ltd	20241121	16.68	16.92	16.52	16.65	648495	16.65	down	up	incorrect
MRUS.US	Merus N.V	20241121	45.07	45.7599	43.2	44.355	1110081	44.355	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20241121	4.85	5.039	4.745	4.96	1244848	4.96	up	down	incorrect
MRVL.US	Marvell Technology Inc	20241121	91.77	93.49	90.07	92.94	9535100	92.94	up	down	incorrect
MS.US	PO	20241121	18.96	19.16	18.9362	19.16	55016	19.16	up	up	correct
MSBI.US	Midland States Bancorp Inc	20241121	26.44	27.17	26.44	26.77	72445	26.77	up	down	incorrect
MSEX.US	Middlesex Water Company	20241121	66.15	66.33	65.12	65.85	65197	65.85	down	down	correct
MSFIX.US	The Multi	20241121	12.01	12.01	12.01	12.01	0	12.01
MSFT.US	Microsoft Corporation	20241121	419.5	419.78	410.29	412.87	20780200	412.87	down	down	correct
MSGM.US	Motorsport Games Inc	20241121	1.08	1.13	1.08	1.13	10428	1.13	up	up	correct
MSTR.US	MicroStrategy Incorporated	20241121	535.63	543	371.8401	397.28	100444000	397.28	down	down	correct
MSVB.US	Mid	20241121	14.26	14.26	14.26	14.26	0	14.26
MTC.US	Mmtec Inc	20241121	0.315	0.326	0.303	0.3078	401247	0.3078	down	down	correct
MTCH.US	Match Group Inc	20241121	30.48	31.62	30.22	31.5	5616177	31.5	up	up	correct
MTEM.US	Molecular Templates Inc	20241121	0.4	0.4	0.361	0.38	13770290	0.38	down	down	correct
MTEX.US	Mannatech Incorporated	20241121	8.3999	8.3999	8.3999	8.3999	353	8.3999
MTLS.US	Materialise NV	20241121	7.16	7.54	7.14	7.48	171600	7.48	up	up	correct
MTRX.US	Matrix Service Company	20241121	13.5	13.58	13.23	13.24	223784	13.24	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20241121	129.71	132.46	129	131.33	589551	131.33	up	up	correct
MTTR.US	Matterport Inc	20241121	4.7	4.82	4.675	4.78	2652886	4.78	up	up	correct
MU.US	Micron Technology Inc	20241121	100.095	103.2864	98.062	102.76	18915150	102.76	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20241121	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20241121	2.67	3.43	2.67	3.2	3295275	3.2	up	up	correct
MVBF.US	MVB Financial Corp	20241121	21.53	22	21.53	21.72	26633	21.72	up	up	correct
MVIS.US	MicroVision Inc	20241121	0.93	0.98	0.92	0.97	1845900	0.97	up	up	correct
MVST.US	Microvast Holdings Inc	20241121	0.565	0.6347	0.55	0.5904	9037184	0.5904	up	down	incorrect
MVSTW.US	Microvast Holdings Inc	20241121	0.065	0.0749	0.0517	0.0626	73237	0.0626	down	down	correct
MXCT.US	MaxCyte Inc.	20241121	3.48	3.51	3.36	3.45	651511	3.45	down	down	correct
MYFW.US	First Western Financial Inc	20241121	20.95	21.05	20.74	20.82	14520	20.82	down	down	correct
MYGN.US	Myriad Genetics Inc	20241121	15.33	15.61	14.935	15.12	891595	15.12	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20241121	1.43	1.43	1.36	1.4	34328	1.4	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20241121	0.218	0.2239	0.2015	0.2124	4730464	0.2124	down	down	correct
MYPS.US	Playstudios Inc	20241121	1.73	1.86	1.72	1.85	202595	1.85	up	up	correct
MYPSW.US	MYPSW	20241121	0.013	0.017	0.013	0.017	23200	0.017	up	up	correct
MYRG.US	MYR Group Inc	20241121	145	150.105	145	147.86	140505	147.86	up	up	correct
MYSZ.US	My Size Inc	20241121	1.121	1.23	1.095	1.12	133690	1.12	down	down	correct
NAII.US	Natural Alternatives International Inc	20241121	4.45	4.45	4.13	4.25	10394	4.25	down	down	correct
NAOV.US	NanoVibronix Inc	20241121	0.61	0.67	0.61	0.65	29446	0.65	up	up	correct
NARI.US	Inari Medical Inc	20241121	48.71	50.36	48.71	49.75	536583	49.75	up	up	correct
NATH.US	Nathan's Famous Inc	20241121	83.66	85.23	83.5	84.31	4100	83.8085	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20241121	16.06	16.06	15.56	15.665	41874	15.665	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20241121	2.36	2.43	2.28	2.38	101746	2.38	up	up	correct
NAVI.US	Navient Corporation	20241121	14.78	15.12	14.72	14.93	2097805	14.93	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20241121	123.27	126.13	122.37	125	1201857	125	up	up	correct
NBN.US	Northeast Bank	20241121	96.71	99	96.71	97.73	49300	97.73	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20241121	10.52	10.52	10.52	10.52	675	10.52
NBSTU.US	Newbury Street Acquisition Corporation	20241121	10.51	10.51	10.51	10.51	0	10.51
NBTB.US	NBT Bancorp Inc	20241121	48.9	50.04	48.85	49.33	150934	49.33	up	up	correct
NBTX.US	Nanobiotix S.A	20241121	4.0043	4.0043	3.77	3.83	5469	3.83	down	up	incorrect
NCMI.US	National CineMedia Inc	20241121	6.69	6.845	6.655	6.81	396524	6.81	up	down	incorrect
NCNA.US	NuCana plc	20241121	1.28	1.29	1.25	1.27	100983	1.27	down	down	correct
NCNO.US	nCino Inc	20241121	40.42	41.02	40.255	40.45	564329	40.45	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20241121	23.9	23.955	23.71	23.71	2702	23.71	down	down	correct
NCTY.US	The9 Limited	20241121	11.24	11.66	10.53	10.56	131790	10.56	down	down	correct
NDAQ.US	Nasdaq Inc	20241121	80.71	81.13	80.01	80.88	2264469	80.88	up	up	correct
NDLS.US	Noodles & Company	20241121	0.72	0.776	0.7	0.7148	102629	0.7148	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20241121	4.89	5.39	4.72	5.27	84201	5.27	up	down	incorrect
NDSN.US	Nordson Corporation	20241121	253.12	258.37	252.5652	256.58	135180	256.58	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20241121	29.58	29.82	29.355	29.4	41212	29.4	down	down	correct
NEGG.US	Newegg Commerce Inc	20241121	0.5785	0.5999	0.5611	0.5701	598559	0.5701	down	down	correct
NEO.US	NeoGenomics Inc	20241121	15.41	15.52	14.995	15.39	454497	15.39	down	down	correct
NEOG.US	Neogen Corporation	20241121	15	15.31	14.56	14.58	1377808	14.58	down	down	correct
NEON.US	Neonode Inc	20241121	6.57	7	6.24	7	147188	7	up	down	incorrect
NEPH.US	Nephros Inc	20241121	1.51	1.598	1.48	1.5	15305	1.5	down	up	incorrect
NERV.US	Minerva Neurosciences Inc	20241121	2.145	2.2299	2.14	2.21	17723	2.21	up	up	correct
NESR.US	National Energy Services Reunited Corp	20241121	8.52	8.64	8.16	8.49	109900	8.49	down	up	incorrect
NESRW.US	NESRW	20241121	0.5892	0.59	0.5697	0.59	610	0.59	up	up	correct
NEWT.US	Newtek Business Services Corp	20241121	13.93	14.17	13.8	14.08	79360	14.08	up	down	incorrect
NEXI.US	NexImmune Inc	20241121	0.2201	0.2429	0.2201	0.2429	2796	0.2429	up	up	correct
NEXT.US	NextDecade Corporation	20241121	7.47	7.47	7.2	7.29	2521590	7.29	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20241121	13.19	13.5	13.1	13.3	140549	13.3	up	up	correct
NFE.US	New Fortress Energy Inc	20241121	9.19	9.7182	9.1	9.51	4282295	9.51	up	up	correct
NFLX.US	Netflix Inc	20241121	883.93	908	877.24	897.48	4511263	897.48	up	up	correct
NHTC.US	Natural Health Trends Corp	20241121	5.48	5.65	5.44	5.6	26508	5.6	up	up	correct
NICE.US	NICE Ltd	20241121	171.83	174.3125	168.69	171.31	548803	171.31	down	up	incorrect
NICHX.US	NICHX	20241121	27.5	27.5	27.5	27.5	0	27.5
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20241121	8.48	9.0999	8.4	8.4	115353	8.4	down	down	correct
NIU.US	Niu Technologies	20241121	1.81	1.84	1.79	1.8	377954	1.8	down	down	correct
NKLA.US	Nikola Corporation	20241121	1.92	2.04	1.83	2.03	6427600	2.03	up	down	incorrect
NKSH.US	National Bankshares Inc	20241121	30.97	31.55	30.715	30.715	23053	29.9673	down	down	correct
NKTR.US	Nektar Therapeutics	20241121	1	1.04	0.9793	1.01	1455425	1.01	up	down	incorrect
NKTX.US	Nkarta Inc	20241121	2.48	2.51	2.395	2.44	675828	2.44	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20241121	3.3	3.51	3.1901	3.365	33462	3.365	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20241121	0.016	0.016	0.016	0.016	0	0.016
NMFC.US	New Mountain Finance Corporation	20241121	11.52	11.65	11.495	11.53	443317	11.53	up	up	correct
NMIH.US	NMI Holdings Inc	20241121	38.11	38.53	37.87	38.27	541710	38.27	up	up	correct
NMRD.US	Nemaura Medical Inc	20241121	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20241121	14.78	15.01	14.62	14.96	1011761	14.96	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20241121	0.7242	0.7539	0.6709	0.6998	152311	0.6998	down	up	incorrect
NNAVW.US	NextNav Inc. Warrant	20241121	6.04	6.64	5.78	6.09	20801	6.09	up	down	incorrect
NNBR.US	NN Inc	20241121	3.8	3.99	3.8	3.95	79907	3.95	up	up	correct
NNDM.US	Nano Dimension Ltd	20241121	2.15	2.19	2.09	2.16	1670000	2.16	up	up	correct
NNOX.US	Nano	20241121	6.04	6.21	5.2701	6.16	2136777	6.16	up	up	correct
NODK.US	NI Holdings Inc	20241121	16	16.49	15.99	16.49	33609	16.49	up	up	correct
NOTV.US	Inotiv Inc	20241121	3.2	3.65	3.19	3.41	755625	3.41	up	up	correct
NOVT.US	Novanta Inc	20241121	166.3	166.84	164.59	164.72	321576	164.72	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20241121	37.0001	37.0001	37.0001	37.0001	0	37.0001
NOVVU.US	Nova Vision Acquisition Corp. Unit	20241121	41	41	41	41	0	41
NPABU.US	New Providence Acquisition Corp. II Unit	20241121	12.2	12.2	12.2	12.2	0	12.2
NPCE.US	NeuroPace Inc	20241121	9.22	9.22	8.76	9	45236	9	down	up	incorrect
NRBO.US	NeuroBo Pharmaceuticals Inc	20241121	2.35	2.49	2.33	2.35	12312	2.35
NRC.US	National Research Corporation	20241121	18.75	19.49	18.62	19.46	86900	19.46	up	down	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20241121	12.91	14.11	12.91	13.97	753134	13.97	up	up	correct
NRIM.US	Northrim BanCorp Inc	20241121	82.5	85.68	82.5	85.08	26211	85.08	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20241121	22.74	23.09	22.105	22.37	729264	22.37	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20241121	16.14	16.14	16.14	16.14	0	16.14
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20241121	16.35	16.35	16.35	16.35	0	16.35
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20241121	16.36	16.36	16.36	16.36	0	16.36
NRXP.US	NRx Pharmaceuticals Inc	20241121	1.2	1.23	1.1895	1.23	96648	1.23	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20241121	0.0502	0.052	0.05	0.051	3279	0.051	up	up	correct
NSIT.US	Insight Enterprises Inc	20241121	150	151.76	149.49	149.95	378732	149.95	down	down	correct
NSPR.US	InspireMD Inc	20241121	2.6067	2.63	2.5516	2.58	18864	2.58	down	down	correct
NSSC.US	Napco Security Technologies Inc	20241121	37.05	37.66	36.95	37.34	219979	37.34	up	up	correct
NSYS.US	Nortech Systems Incorporated	20241121	10.36	10.39	10.25	10.39	1353	10.39	up	up	correct
NTAP.US	NetApp Inc	20241121	125	128.04	123.56	126.68	4469427	126.68	up	up	correct
NTCT.US	NetScout Systems Inc	20241121	21.33	21.71	21.28	21.56	389610	21.56	up	up	correct
NTES.US	NetEase Inc	20241121	87.49	88.85	87.335	88.64	1228461	88.64	up	up	correct
NTGR.US	NETGEAR Inc	20241121	24.15	24.3	23.88	23.91	241564	23.91	down	down	correct
NTIC.US	Northern Technologies International Corporation	20241121	14.02	14.345	13.56	14.24	16257	14.24	up	down	incorrect
NTLA.US	Intellia Therapeutics Inc	20241121	13.23	14.39	13.23	13.8	3970945	13.8	up	down	incorrect
NTNX.US	Nutanix Inc	20241121	70.93	71.96	70	70.94	1665959	70.94	up	up	correct
NTRA.US	Natera Inc	20241121	170	171.9499	164.4004	169.36	1292813	169.36	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20241121	4.91	5.14	4.71	4.94	9210	4.94	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20241121	1.75	1.75	1	1.5	1100	1.5	down	down	correct
NTRS.US	Northern Trust Corporation	20241121	108.84	109.42	107.84	108.94	761505	108.94	up	up	correct
NTRSO.US	Northern Trust Corporation	20241121	21.45	21.704	21.45	21.502	18500	21.502	up	up	correct
NTWK.US	NetSol Technologies Inc	20241121	2.6	2.64	2.5501	2.64	39706	2.64	up	up	correct
NURO.US	NeuroMetrix Inc	20241121	4.2	4.4616	4.13	4.15	7357	4.15	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20241121	91.44	94.58	90.115	92.73	396825	92.73	up	up	correct
NUWE.US	Nuwellis Inc	20241121	1.3	1.32	1.19	1.24	353226	1.24	down	down	correct
NVAX.US	Novavax Inc	20241121	8	8.34	7.955	8.04	3155022	8.04	up	up	correct
NVCR.US	NovoCure Limited	20241121	16.97	17.22	16.3	17.09	809718	17.09	up	up	correct
NVDA.US	NVIDIA Corporation	20241121	149.35	152.89	140.7	146.67	400946594	146.67	down	down	correct
NVEC.US	NVE Corporation	20241121	75.55	78.42	75.55	78.42	14638	78.42	up	up	correct
NVEE.US	NV5 Global Inc	20241121	22.05	22.18	21.79	21.81	380378	21.81	down	down	correct
NVFY.US	Nova LifeStyle Inc	20241121	0.6	0.6001	0.5641	0.6	15588	0.6
NVMI.US	Nova Measuring Instruments Ltd	20241121	175.19	181.42	174.14	179.72	402977	179.72	up	up	correct
NVNO.US	enVVeno Medical Corp	20241121	3.37	3.38	3.23	3.3	159437	3.3	down	up	incorrect
NVOS.US	Novo Integrated Sciences Inc	20241121	0.051	0.0615	0.051	0.055	40462	0.055	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20241121	1.85	2.045	1.81	2.02	2851424	2.02	up	up	correct
NVVE.US	Nuvve Holding Corp	20241121	3.27	3.33	3.2221	3.32	7314	3.32	up	up	correct
NVVEW.US	Nuvve Holding Corp	20241121	0.024	0.025	0.024	0.025	7021	0.025	up	up	correct
NWBI.US	Northwest Bancshares Inc	20241121	14.59	14.79	14.49	14.63	504111	14.63	up	down	incorrect
NWE.US	NorthWestern Corporation	20241121	55.92	56.54	55.5	56.51	255000	56.51	up	up	correct
NWFL.US	Norwood Financial Corp	20241121	29.3	29.89	29.3	29.83	6815	29.83	up	up	correct
NWL.US	Newell Brands Inc	20241121	8.73	8.965	8.73	8.94	10358470	8.94	up	up	correct
NWPX.US	Northwest Pipe Company	20241121	54.58	55.425	54.2	55.21	36025	55.21	up	up	correct
NWS.US	News Corporation	20241121	31.7	32.3	31.33	32.11	1170200	32.11	up	up	correct
NWSA.US	News Corporation	20241121	29.25	29.62	28.72	29.54	3105420	29.54	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20241121	222.11	226.29	219.7817	224.57	1769699	224.57	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20241121	166.55	169.31	164.945	169.12	296848	169.12	up	up	correct
NXTC.US	NextCure Inc	20241121	1.32	1.33	1.28	1.29	48152	1.29	down	down	correct
NXTP.US	Nextplay Technologies Inc	20241121	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMT.US	New York Mortgage Trust Inc	20241121	5.82	5.92	5.79	5.89	589314	5.89	up	down	incorrect
NYMTL.US	New York Mortgage Trust Inc Preferred	20241121	22.58	22.63	22.45	22.61	7400	22.61	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20241121	25.05	25.14	25	25.12	9300	25.12	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20241121	23.17	23.17	22.58	22.58	5000	22.58	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20241121	8.4	8.435	8.06	8.28	13553	8.28	down	up	incorrect
OB.US	Outbrain Inc	20241121	4.98	5.145	4.9771	5.1	213452	5.1	up	up	correct
OBLG.US	Oblong Inc	20241121	3.22	3.4	3.173	3.29	63952	3.29	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20241121	58.65	59.5928	57.12	58.87	16169	58.87	up	down	incorrect
OCAX.US	OCA Acquisition Corp	20241121	11.3	11.3	11.3	11.3	0	11.3
OCAXU.US	OCA Acquisition Corp	20241121	10.72	10.72	10.72	10.72	0	10.72
OCC.US	Optical Cable Corporation	20241121	2.33	2.4	2.33	2.4	683	2.4	up	up	correct
OCCI.US	OFS Credit Company Inc	20241121	7.11	7.15	7.06	7.07	244700	7.07	down	down	correct
OCCIO.US	OFS Credit Company Inc	20241121	24.745	24.745	24.745	24.745	500	24.745
OCFC.US	OceanFirst Financial Corp	20241121	20.1	20.51	19.985	20.14	184780	20.14	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20241121	25.25	25.25	25.25	25.25	700	25.25
OCG.US	Oriental Culture Holding LTD	20241121	1.44	1.45	1.28	1.28	2592	1.28	down	down	correct
OCGN.US	Ocugen Inc	20241121	0.9138	0.9381	0.891	0.9009	2977485	0.9009	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20241121	15.65	15.6974	15.46	15.56	1144288	15.56	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20241121	8.84	8.88	8.21	8.52	1085510	8.52	down	down	correct
OCX.US	OncoCyte Corporation	20241121	2.8	2.8	2.56	2.67	11335	2.67	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20241121	216.2	219.78	214.12	218.39	1229500	218.39	up	up	correct
ODP.US	The ODP Corporation	20241121	26.08	26.67	25.745	26.63	356594	26.63	up	up	correct
OESX.US	Orion Energy Systems Inc	20241121	0.86	0.8674	0.831	0.8368	62589	0.8368	down	down	correct
OFED.US	Oconee Federal Financial Corp	20241121	13.5	13.5	13.5	13.5	0	13.5
OFIX.US	Orthofix Medical Inc	20241121	18.98	19.04	18.44	18.68	315304	18.68	down	down	correct
OFLX.US	Omega Flex Inc	20241121	49.56	50	48.61	48.74	17500	48.74	down	down	correct
OFS.US	OFS Capital Corporation	20241121	8.01	8.0741	7.96	8.04	76894	8.04	up	down	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20241121	22.56	22.56	22.56	22.56	0	22.56
OGI.US	OrganiGram Holdings Inc	20241121	1.48	1.55	1.46	1.51	864279	1.51	up	up	correct
OKTA.US	Okta Inc	20241121	74.16	77.26	74.16	75.45	6452906	75.45	up	up	correct
OLB.US	The OLB Group Inc	20241121	1.62	2.08	1.57	1.98	179374	1.98	up	up	correct
OLED.US	Universal Display Corporation	20241121	167.13	168.9667	164.83	167.06	796942	167.06	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20241121	88.65	91.52	87.65	90.75	948132	90.75	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20241121	8.28	8.36	7.675	7.87	1230828	7.87	down	up	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20241121	1.84	2.015	1.82	2	2715316	2	up	up	correct
OM.US	Outset Medical Inc	20241121	0.72	0.7732	0.7	0.7604	393440	0.7604	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20241121	65.2	65.975	64.49	65.71	68407	65.71	up	up	correct
OMCL.US	Omnicell Inc	20241121	42.23	44.17	42.08	44.11	1251299	44.11	up	down	incorrect
OMER.US	Omeros Corporation	20241121	6.09	7.85	6.06	7.73	1632002	7.73	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20241121	0.38	0.4003	0.38	0.3936	307914	0.3936	up	up	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20241121	0.7897	0.8169	0.7663	0.776	375625	0.776	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20241121	21.355	21.9	21.03	21.9	6958	21.9	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20241121	0.1405	0.1516	0.1405	0.1421	5859	0.1421	up	up	correct
ON.US	ON Semiconductor Corporation	20241121	67.9	69.12	66.45	68.47	4724600	68.47	up	up	correct
ONB.US	Old National Bancorp	20241121	21.02	21.39	21.02	21.16	1828313	21.16	up	down	incorrect
ONCT.US	Oncternal Therapeutics Inc	20241121	1.14	1.2	1.1149	1.16	19689	1.16	up	down	incorrect
ONCY.US	Oncolytics Biotech Inc	20241121	0.9985	0.9985	0.98	0.98	289759	0.98	down	down	correct
ONDS.US	Ondas Holdings Inc	20241121	0.72	0.8639	0.72	0.8113	1043504	0.8113	up	up	correct
ONEW.US	OneWater Marine Inc	20241121	18.66	20.12	18.605	20.02	103541	20.02	up	down	incorrect
ONVO.US	Organovo Holdings Inc	20241121	0.35	0.3599	0.321	0.3499	133838	0.3499	down	down	correct
OPBK.US	OP Bancorp	20241121	16.5	16.845	16.31	16.8	34085	16.8	up	up	correct
OPCH.US	Option Care Health Inc	20241121	21.81	22.52	21.665	22.49	2285944	22.49	up	up	correct
OPEN.US	Opendoor Technologies Inc	20241121	1.63	1.73	1.56	1.7	44170480	1.7	up	up	correct
OPGN.US	OpGen Inc	20241121	1.78	1.81	1.67	1.81	5338	1.81	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20241121	4.87	4.9166	4.81	4.89	84679	4.89	up	down	incorrect
OPI.US	Office Properties Income Trust	20241121	1.1	1.16	1.09	1.14	978283	1.14	up	up	correct
OPINL.US	Office Properties Income Trust	20241121	11	11.03	10.98	10.986	5700	10.986	down	down	correct
OPK.US	OPKO Health Inc	20241121	1.57	1.585	1.56	1.56	1902684	1.56	down	down	correct
OPOF.US	Old Point Financial Corporation	20241121	20.52	20.99	20.52	20.78	9862	20.78	up	up	correct
OPRA.US	Opera Limited	20241121	19.7	19.8271	19.1097	19.3	375396	19.3	down	down	correct
OPRT.US	Oportun Financial Corporation	20241121	3.14	3.14	3.03	3.03	128076	3.03	down	down	correct
OPRX.US	OptimizeRx Corporation	20241121	4.47	4.5	4.3216	4.49	309176	4.49	up	down	incorrect
OPT.US	Opthea Limited	20241121	3.32	3.32	3.1	3.13	14361	3.13	down	down	correct
OPTN.US	OptiNose Inc	20241121	0.38	0.4505	0.36	0.395	1380381	0.395	up	up	correct
ORGN.US	Origin Materials Inc	20241121	1.1	1.26	1.1	1.19	3744286	1.19	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20241121	0.0792	0.1049	0.0652	0.1	132104	0.1	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20241121	4	4.085	3.95	4.02	755479	4.02	up	up	correct
ORGS.US	Orgenesis Inc	20241121	1	1.15	1	1.1	7195	1.1	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20241121	8.94	9.305	8.515	9.12	317031	9.12	up	down	incorrect
OWSCX.US	OWSCX	20241121	19.55	19.55	19.55	19.55	0	19.55
ORLY.US	O'Reilly Automotive Inc	20241121	1206.4301	1206.4301	1185.12	1204.74	344200	1204.74	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20241121	2.27	2.355	2.27	2.31	126024	2.31	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20241121	39.85	40.35	39.6699	39.95	83237	39.95	up	up	correct
OSBC.US	Old Second Bancorp Inc	20241121	18.5	18.79	18.37	18.51	205353	18.51	up	up	correct
OSIS.US	OSI Systems Inc	20241121	159.2	165.749	158.67	165.33	332473	165.33	up	up	correct
OSPN.US	OneSpan Inc	20241121	17.28	17.87	17	17.67	372807	17.67	up	up	correct
OSS.US	One Stop Systems Inc	20241121	2.38	2.45	2.25	2.44	59891	2.44	up	up	correct
OSUR.US	OraSure Technologies Inc	20241121	3.8	3.91	3.8	3.85	883849	3.85	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20241121	18.93	19.1	18.725	19.1	360413	19.1	up	up	correct
OTEX.US	Open Text Corporation	20241121	29.01	29.44	28.98	29.18	571578	29.18	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20241121	5.22	5.29	5.06	5.13	215399	5.13	down	down	correct
OTLY.US	Oatly Group AB	20241121	0.6526	0.7051	0.6402	0.7044	2840990	0.7044	up	up	correct
OTRK.US	Ontrak Inc	20241121	1.86	1.88	1.75	1.83	47476	1.83	down	up	incorrect
OTRKP.US	Ontrak Inc	20241121	0.2751	0.2751	0.2751	0.2751	200	0.2751
OTTR.US	Otter Tail Corporation	20241121	80.25	81.81	79.58	80.58	236838	80.58	up	up	correct
OUST.US	WT	20241121	0.0589	0.0599	0.05	0.0588	58632	0.0588	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20241121	27	27.97	26.75	27.84	2151	27.84	up	up	correct
OVID.US	Ovid Therapeutics Inc	20241121	1.05	1.07	1.01	1.06	123658	1.06	up	up	correct
OVLY.US	Oak Valley Bancorp	20241121	29.05	30.27	29.05	30.17	9396	30.17	up	up	correct
OXBR.US	Oxbridge Re Holdings Limited	20241121	3.09	3.23	2.93	3.09	15396	3.09
OXBRW.US	Oxbridge Re Holdings Limited	20241121	0.18	0.205	0.1799	0.2	2872	0.2	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20241121	5.23	5.25	5.2	5.21	4705300	5.21	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20241121	23.839	23.839	23.815	23.815	400	23.815	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20241121	24.16	24.16	24.045	24.08	2600	24.08	down	up	incorrect
OXSQ.US	Oxford Square Capital Corp	20241121	2.65	2.66	2.63	2.64	479938	2.64	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20241121	23.105	23.24	23.105	23.21	1100	23.21	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20241121	24.795	24.795	24.67	24.67	500	24.67	down	up	incorrect
OZK.US	Bank OZK	20241121	47.91	48.95	47.79	48.35	723508	48.35	up	down	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20241121	17.11	17.246	16.98	17.07	31600	17.07	down	down	correct
PAA.US	Plains All American Pipeline L.P	20241121	17.62	17.88	17.57	17.82	3508234	17.82	up	up	correct
PAAS.US	Pan American Silver Corp	20241121	22.87	22.92	22.38	22.91	2372952	22.91	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20241121	1.74	1.84	1.695	1.77	8049503	1.77	up	up	correct
PAGP.US	Plains GP Holdings L.P	20241121	18.92	19.24	18.84	19.19	1952931	19.19	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20241121	23.69	24.74	23.13	23.76	199666	23.76	up	up	correct
PALI.US	Palisade Bio Inc	20241121	2.59	2.6999	2.35	2.44	96023	2.44	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20241121	1.73	1.82	1.73	1.776	20037	1.776	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20241121	5.95	6.03	5.93	5.97	191472	5.97	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20241121	386.2	404	380.55	397.7	7433769	397.7	up	down	incorrect
PASG.US	Passage Bio Inc	20241121	0.52	0.547	0.508	0.536	123581	0.536	up	down	incorrect
PATK.US	Patrick Industries Inc	20241121	131.52	134.3307	130.5325	133.26	278807	132.8665	up	up	correct
PAVM.US	PAVmed Inc	20241121	1.03	1.085	1.005	1.01	42920	1.01	down	up	incorrect
PAX.US	Patria Investments Limited	20241121	12.08	12.34	11.99	12.31	375600	12.31	up	up	correct
PAYS.US	PaySign Inc	20241121	3.4	3.54	3.3831	3.44	146596	3.44	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20241121	10.88	10.89	10.71	10.78	2361620	10.78	down	down	correct
PAYX.US	Paychex Inc	20241121	142.89	144.19	141.7	144.09	1089607	144.09	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20241121	14.11	14.11	14.11	14.11	123	14.11
PBFS.US	Pioneer Bancorp Inc	20241121	11.73	11.85	11.615	11.8	16652	11.8	up	down	incorrect
PBHC.US	Pathfinder Bancorp Inc	20241121	18.49	18.49	17.9	17.9	3332	17.9	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20241121	0.333	0.3576	0.333	0.3576	1864	0.3576	up	up	correct
PBPB.US	Potbelly Corporation	20241121	9.73	10.03	9.58	9.97	102528	9.97	up	up	correct
PBYI.US	Puma Biotechnology Inc	20241121	2.88	2.985	2.792	2.9	404795	2.9	up	up	correct
PCAR.US	PACCAR Inc	20241121	111.44	114.52	110.83	114.05	1620633	114.05	up	up	correct
PCB.US	PCB Bancorp	20241121	20.92	21.23	20.6	20.8	28600	20.8	down	down	correct
PCH.US	PotlatchDeltic Corporation	20241121	41.56	41.96	41.2811	41.72	264817	41.72	up	up	correct
PCRX.US	Pacira BioSciences Inc	20241121	17.15	17.55	17.02	17.38	397629	17.38	up	down	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20241121	0.919	0.919	0.87	0.88	16253	0.88	down	down	correct
PCT.US	PureCycle Technologies Inc	20241121	12.01	12.24	11.67	11.69	1490718	11.69	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20241121	14.6	14.6	14.6	14.6	0	14.6
PCTTW.US	PureCycle Technologies Inc	20241121	4.185	4.62	4.145	4.22	8359	4.22	up	up	correct
PCTY.US	Paylocity Holding Corporation	20241121	197.58	202.485	195.53	201.75	490486	201.75	up	up	correct
PCVX.US	Vaxcyte Inc	20241121	85.78	92.87	85.33	88.39	1981453	88.39	up	up	correct
PCYO.US	Pure Cycle Corporation	20241121	13.27	13.8	13.07	13.8	75487	13.8	up	up	correct
PDCO.US	Patterson Companies Inc	20241121	20.12	20.47	19.8201	20.28	681212	20.28	up	up	correct
PDD.US	Pinduoduo Inc	20241121	104.43	110.14	103.95	104.09	33970400	104.09	down	down	correct
PDEX.US	Pro	20241121	47.02	47.02	42.07	42.33	39767	42.33	down	down	correct
PDFS.US	PDF Solutions Inc	20241121	30.49	31.23	30.15	30.79	190807	30.79	up	up	correct
PDLB.US	PDL Community Bancorp	20241121	12.79	12.8	12.57	12.59	36386	12.59	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20241121	2.02	2.2	2.015	2.2	381013	2.2	up	up	correct
PDSKX.US	PDSKX	20241121	26.31	26.31	26.31	26.31	0	26.31
PDSRX.US	PDSRX	20241121	26.17	26.17	26.17	26.17	0	26.17
PDSYX.US	PDSYX	20241121	26.62	26.62	26.62	26.62	0	26.62
PEB.US	PH	20241121	19.27	19.27	19.21	19.23	1277	19.23	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20241121	30.45	30.81	30.25	30.25	5142	30.25	down	down	correct
PEBO.US	Peoples Bancorp Inc	20241121	35	35.78	34.7993	35.23	108528	35.23	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20241121	38.91	39.185	38.84	39.05	415723	39.05	up	up	correct
PEGA.US	Pegasystems Inc	20241121	87.75	89.94	87.68	89.5	366293	89.5	up	up	correct
PENN.US	Penn National Gaming Inc	20241121	19.98	20.305	19.47	20.22	1694553	20.22	up	down	incorrect
PEP.US	PepsiCo Inc	20241121	158.39	160.5	157.95	160.34	5976987	160.34	up	up	correct
PERI.US	Perion Network Ltd	20241121	8.41	8.495	8.308	8.43	254479	8.43	up	down	incorrect
PESI.US	Perma	20241121	14.82	15.57	14.4819	14.81	320306	14.81	down	down	correct
PETS.US	PetMed Express Inc	20241121	4.63	4.69	4.525	4.64	151715	4.64	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20241121	0.471	0.5297	0.42	0.471	31934	0.471
PETZ.US	TDH Holdings Inc	20241121	1.19	1.24	1.19	1.2	12872	1.2	up	up	correct
PFALX.US	PFALX	20241121	7.19	7.19	7.19	7.19	0	7.19
PFBC.US	Preferred Bank	20241121	93.34	95	93.34	93.76	42425	93.76	up	down	incorrect
PFC.US	Premier Financial Corp	20241121	27.57	28.59	27.57	28.26	128734	28.26	up	down	incorrect
PFFLX.US	PFFLX	20241121	7.19	7.19	7.19	7.19	0	7.19
PFG.US	Principal Financial Group Inc	20241121	84.66	84.91	84.16	84.7	1050055	84.7	up	up	correct
PFIE.US	Profire Energy Inc	20241121	2.51	2.52	2.51	2.52	212862	2.52	up	up	correct
PFIS.US	Peoples Financial Services Corp	20241121	52.75	54.99	52.75	54.85	57232	54.85	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20241121	7.19	7.19	7.19	7.19	0	7.19
PFLT.US	PennantPark Floating Rate Capital Ltd	20241121	11.05	11.1299	11.02	11.04	704533	11.04	down	down	correct
PFMT.US	Performant Financial Corporation	20241121	2.93	3.1	2.91	3.08	153295	3.08	up	down	incorrect
PFTA.US	Portage Fintech Acquisition Corp	20241121	10.87	10.88	10.33	10.88	14312	10.88	up	up	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20241121	10.85	10.85	10.85	10.85	0	10.85
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20241121	0.0168	0.0168	0.0104	0.0166	4175	0.0166	down	up	incorrect
PFX.US	Phenixfin Corporation	20241121	46.5	46.8649	46.23	46.5	1358	46.5
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20241121	22.787	22.85	22.787	22.85	1500	22.85	up	up	correct
PGC.US	Peapack	20241121	36.94	37.52	35.5	35.76	325857	35.76	down	down	correct
PGEN.US	Precigen Inc	20241121	0.84	0.93	0.8317	0.9029	795756	0.9029	up	up	correct
PGNY.US	Progyny Inc	20241121	13.92	15.13	13.92	14.97	1647082	14.97	up	up	correct
PHAR.US	Pharming Group NV	20241121	7.4	7.8	7.31	7.76	13678	7.76	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20241121	8.67	9.62	8.61	9.45	1098131	9.45	up	up	correct
PIIVX.US	PIIVX	20241121	40.69	40.69	40.69	40.69	0	40.69
PHIO.US	Phio Pharmaceuticals Corp	20241121	2.38	2.5506	2.3601	2.53	32863	2.53	up	up	correct
PHUN.US	Phunware Inc	20241121	4.76	4.86	4.38	4.4	1860000	4.4	down	down	correct
PHVS.US	Pharvaris N.V	20241121	20.71	21.34	20.17	21.04	58762	21.04	up	up	correct
PI.US	Impinj Inc	20241121	187.03	191.685	183.671	188.3	384601	188.3	up	up	correct
PINC.US	Premier Inc	20241121	22.32	22.5	22.195	22.42	490435	22.42	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20241121	15.3901	16.01	15.3901	15.934	11223	15.934	up	up	correct
PKBK.US	Parke Bancorp Inc	20241121	22.84	23.18	22.72	23.03	24537	23.03	up	up	correct
PKOH.US	Park	20241121	32.47	32.47	31.99	32.28	31389	32.28	down	up	incorrect
PLAB.US	Photronics Inc	20241121	24.4	24.654	24.12	24.44	331808	24.44	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20241121	33.99	35.35	33.5701	34.1	1145310	34.1	up	up	correct
PLBC.US	Plumas Bancorp	20241121	46.48	47.36	46.48	46.93	10400	46.93	up	up	correct
PLBY.US	PLBY Group Inc	20241121	1.15	1.17	1.11	1.15	349399	1.15
PLCE.US	The Children's Place Inc	20241121	14.61	16.8	14.51	16.3	523973	16.3	up	up	correct
PLL.US	Piedmont Lithium Inc	20241121	10.79	12.64	10.63	12.05	1391953	12.05	up	up	correct
PLMR.US	Palomar Holdings Inc	20241121	108.7	109.86	107.54	108.67	118925	108.67	down	down	correct
PLPC.US	Preformed Line Products Company	20241121	136.03	136.4875	135	136.2	15760	136.2	up	down	incorrect
PLRX.US	Pliant Therapeutics Inc	20241121	12.81	13.26	12.52	12.85	691731	12.85	up	down	incorrect
PLSE.US	Pulse Biosciences Inc	20241121	16.04	16.53	15.62	16.12	80583	16.12	up	up	correct
PLTK.US	Playtika Holding Corp	20241121	8.54	8.635	8.4224	8.6	452836	8.6	up	up	correct
PLUG.US	Plug Power Inc	20241121	1.9	1.96	1.88	1.89	43313152	1.89	down	down	correct
PLUS.US	ePlus inc	20241121	81.6	82.765	80.1	80.33	126327	80.33	down	down	correct
PLXS.US	Plexus Corp	20241121	158.05	160.285	157.63	159.63	267901	159.63	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20241121	9.51	9.645	9.25	9.58	735504	9.58	up	up	correct
PMAAX.US	PMAAX	20241121	10.44	10.44	10.44	10.44	0	10.44
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20241121	1.725	1.81	1.67	1.75	7592	1.75	up	up	correct
PMD.US	Psychemedics Corporation	20241121	2.35	2.35	2.33	2.34	24513	2.34	down	down	correct
PMFLX.US	PMFLX	20241121	10.44	10.44	10.44	10.44	0	10.44
PMT.US	PC	20241121	20.74	20.7428	20.48	20.58	13699	20.58	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20241121	28	29	27.755	28.57	34939	28.57	up	down	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20241121	1.56	1.65	1.56	1.61	80858	1.61	up	down	incorrect
PNBK.US	Patriot National Bancorp Inc	20241121	1.77	1.99	1.77	1.92	8153	1.92	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20241121	122	124.465	121.62	122.46	395267	122.46	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20241121	24.85	24.87	24.7	24.85	5800	24.85
PNNT.US	PennantPark Investment Corporation	20241121	6.97	6.99	6.92	6.94	269149	6.94	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20241121	201.62	206.64	201.62	206	5012	206	up	up	correct
PNTG.US	The Pennant Group Inc	20241121	30.96	31.29	30.3	30.5	282582	30.5	down	down	correct
POAI.US	Predictive Oncology Inc	20241121	0.68	0.689	0.6565	0.689	37639	0.689	up	down	incorrect
PODD.US	Insulet Corporation	20241121	267.43	267.43	261.92	262	738921	262	down	up	incorrect
POLA.US	Polar Power Inc	20241121	2.84	3	2.82	2.99	46114	2.99	up	up	correct
POOL.US	Pool Corporation	20241121	362.97	368.4	362.52	364.36	254603	364.36	up	up	correct
POWI.US	Power Integrations Inc	20241121	61.84	62.85	60.78	62.41	272693	62.41	up	up	correct
POWL.US	Powell Industries Inc	20241121	270.4	295.53	259	287.99	771656	287.99	up	up	correct
POWW.US	AMMO Inc	20241121	1.22	1.26	1.19	1.26	755643	1.26	up	up	correct
POWWP.US	AMMO Inc	20241121	21	22.45	21	22	7300	22	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20241121	27.8	28.45	27.66	27.91	479576	27.91	up	down	incorrect
PPBT.US	Purple Biotech Ltd	20241121	2.51	2.61	2.42	2.54	25695	2.54	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20241121	52.34	52.57	51.58	52.25	577129	52.25	down	down	correct
PPIH.US	Perma	20241121	15.51	16.32	15.04	15.4	58474	15.4	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20241121	6.05	6.26	5.95	6.18	80988	6.18	up	up	correct
PPTA.US	Midas Gold Corp.	20241121	9.7	9.9	9.54	9.8	442181	9.8	up	down	incorrect
PRAA.US	PRA Group Inc	20241121	21.09	21.855	20.64	20.88	267948	20.88	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20241121	74.21	74.21	72.327	73.06	307264	73.06	down	down	correct
PRCH.US	Porch Group Inc	20241121	3.56	4.205	3.445	3.56	4959019	3.56
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20241121	93.72	95.36	92.45	94.45	388958	94.45	up	down	incorrect
PRDEX.US	PREDEX Funds	20241121	23.4	23.4	23.4	23.4	0	23.4
PRDO.US	Perdoceo Education Corporation	20241121	26.43	27.18	26.37	26.82	752794	26.82	up	up	correct
PRFX.US	PainReform Ltd	20241121	3.31	3.9	3	3.2	476928	3.2	down	down	correct
PRGS.US	Progress Software Corporation	20241121	67.51	69.62	67.51	68.73	421807	68.73	up	up	correct
PRIM.US	Primoris Services Corporation	20241121	81.21	83.81	80.48	83.26	580613	83.26	up	up	correct
PRIVX.US	Sharespost 100 Fund	20241121	39.96	39.96	39.96	39.96	0	39.96
PRLD.US	Prelude Therapeutics Incorporated	20241121	0.96	0.9736	0.94	0.9672	179524	0.9672	up	down	incorrect
PRLVX.US	PRLVX	20241121	39.25	39.25	39.25	39.25	0	39.25
PROC.US	Procaps Group S.A. Ordinary Shares	20241121	0.59	1.134	0.59	1.11	2586602	1.11	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20241121	0.01	0.0141	0.0052	0.0133	69971	0.0133	up	up	correct
PROF.US	Profound Medical Corp	20241121	7.63	7.7652	7.4101	7.52	23147	7.52	down	down	correct
PROV.US	Provident Financial Holdings Inc	20241121	15.9	15.9	15.68	15.86	1826	15.86	down	down	correct
PTC.US	PTC Inc	20241121	190.76	193.835	189.1	192.75	677700	192.75	up	up	correct
PRPH.US	ProPhase Labs Inc	20241121	0.77	0.779	0.7401	0.7769	270426	0.7769	up	up	correct
PRPL.US	Purple Innovation Inc	20241121	0.83	0.86	0.8257	0.8485	298181	0.8485	up	down	incorrect
PRPO.US	Precipio Inc	20241121	6	6.03	5.98	6	2081	6
PRQR.US	ProQR Therapeutics N.V	20241121	3.67	3.696	3.59	3.61	235610	3.61	down	down	correct
PRTA.US	Prothena Corporation plc	20241121	14.51	14.7	14.195	14.44	291886	14.44	down	down	correct
PRTC.US	PureTech Health plc	20241121	21.81	21.87	21.78	21.78	1924	21.78	down	down	correct
PRTG.US	Portage Biotech Inc	20241121	4.68	4.7	4.19	4.52	51649	4.52	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20241121	8.61	8.885	8.25	8.35	129648	8.35	down	down	correct
PRTS.US	CarParts.com Inc	20241121	1	1.12	1	1.11	488300	1.11	up	up	correct
PRVA.US	Privia Health Group Inc	20241121	20.9	21.26	20.56	21.08	337617	21.08	up	up	correct
PSA.US	PQ	20241121	17.59	17.6585	17.57	17.5798	4601	17.5798	down	down	correct
PSEC.US	Prospect Capital Corporation	20241121	4.63	4.66	4.58	4.65	4104283	4.65	up	up	correct
PSHG.US	Performance Shipping Inc	20241121	1.85	1.86	1.82	1.85	43300	1.85
PSMT.US	PriceSmart Inc	20241121	88.31	88.67	87.57	88.48	134343	88.48	up	up	correct
PSNL.US	Personalis Inc	20241121	3.5	3.5	3.28	3.38	709196	3.38	down	up	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20241121	18.15	18.15	18.15	18.15	0	18.15
PSTV.US	Plus Therapeutics Inc	20241121	1.22	1.22	1.16	1.2	26960	1.2	down	up	incorrect
PSTX.US	Poseida Therapeutics Inc	20241121	2.75	2.81	2.65	2.71	297611	2.71	down	up	incorrect
PT.US	Pintec Technology Holdings Limited	20241121	0.99	1.0068	0.95	0.96	7066	0.96	down	down	correct
PTCT.US	PTC Therapeutics Inc	20241121	42.09	43.41	41.21	42.89	599104	42.89	up	up	correct
PTDEX.US	PREDEX	20241121	23.47	23.47	23.47	23.47	0	23.47
PTEN.US	Patterson	20241121	8.22	8.47	8.19	8.36	6043423	8.36	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20241121	40.98	43.38	40.72	41.65	936453	41.65	up	down	incorrect
PTIX.US	Protagenic Therapeutics Inc	20241121	0.63	0.63	0.586	0.608	31545	0.608	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20241121	10.64	10.91	10.54	10.79	1195300	10.79	up	down	incorrect
PTMN.US	Portman Ridge Finance Corporation	20241121	16.97	17.19	16.95	17.03	39600	17.03	up	up	correct
PTON.US	Peloton Interactive Inc	20241121	8.32	9.195	8.26	9.06	20850660	9.06	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20241121	0.265	0.265	0.232	0.257	315266	0.257	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20241121	13	13.22	12.64	13	326420	13
PUBM.US	PubMatic Inc	20241121	15.28	16.25	15.1	16.2	615869	16.2	up	up	correct
PUCK.US	Goal Acquisitions Corp	20241121	11.01	11.01	11.01	11.01	0	11.01
PUCKU.US	Goal Acquisitions Corp	20241121	10.62	10.62	10.62	10.62	0	10.62
PULM.US	Pulmatrix Inc	20241121	5.76	6.45	5.6301	6.11	266032	6.11	up	up	correct
PVBC.US	Provident Bancorp Inc	20241121	11.07	11.25	11	11.16	55511	11.16	up	up	correct
PWDEX.US	PREDEX	20241121	23.47	23.47	23.47	23.47	0	23.47
PWOD.US	Penns Woods Bancorp Inc	20241121	29.8	30.695	29.5	30.13	40037	30.13	up	down	incorrect
PWP.US	Perella Weinberg Partners	20241121	25.15	25.965	25	25.77	571834	25.77	up	up	correct
PXLW.US	Pixelworks Inc	20241121	0.71	0.74	0.7085	0.737	232214	0.737	up	up	correct
PXS.US	Pyxis Tankers Inc	20241121	4.12	4.1806	4.02	4.02	20320	4.02	down	down	correct
PYCR.US	Paycor HCM Inc. Common Stock	20241121	16.5	17.22	16.4103	17.13	862410	17.13	up	up	correct
PYPD.US	PolyPid Ltd	20241121	3.3	3.49	3.3	3.43	4800	3.43	up	up	correct
PYPL.US	PayPal Holdings Inc	20241121	85.16	85.49	84.21	84.82	7250100	84.82	down	up	incorrect
PYXS.US	Pyxis Oncology Inc.	20241121	2.17	2.39	1.9	2.1	15188130	2.1	down	down	correct
PZZA.US	Papa John's International Inc	20241121	47.43	48.19	46.75	47.86	780301	47.86	up	up	correct
QCOM.US	QUALCOMM Incorporated	20241121	155.16	156.94	153.59	155.46	10685790	155.46	up	up	correct
QCRH.US	QCR Holdings Inc	20241121	89.91	91.75	89.85	90.94	40338	90.94	up	up	correct
QDEL.US	Quidel Corporation	20241121	37.82	38.35	37.47	37.89	1219286	37.89	up	down	incorrect
QFIN.US	360 DigiTech Inc	20241121	35.25	35.35	34.8	35.21	1263535	35.21	down	down	correct
QH.US	Quhuo Limited	20241121	1.32	1.38	1.32	1.34	12195	1.34	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20241121	2.42	2.435	2.34	2.36	99902	2.36	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20241121	3.96	4.5	3.8154	4.42	84555	4.42	up	up	correct
QLYS.US	Qualys Inc	20241121	148.29	151.31	147.665	150.18	292621	150.18	up	up	correct
QMCO.US	Quantum Corporation	20241121	3.36	4.63	3.04	4.02	1447722	4.02	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20241121	0.606	0.65	0.606	0.62	47221	0.62	up	up	correct
QNST.US	QuinStreet Inc	20241121	21.68	22.72	21.55	22.47	466507	22.47	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20241121	25.96	26.07	25.69	25.76	115000	25.76	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20241121	7	7.21	6.97	7.05	50003	7.05	up	down	incorrect
QRTEA.US	Qurate Retail Inc	20241121	0.36	0.3703	0.35	0.368	3306225	0.368	up	down	incorrect
QRTEB.US	Qurate Retail Inc	20241121	2.89	3.15	2.8	3.02	4041	3.02	up	up	correct
QRTEP.US	Qurate Retail Inc	20241121	40	40.5	39.1	40	53400	40
QRVO.US	Qorvo Inc	20241121	66.05	67.93	65.28	67.87	3630500	67.87	up	up	correct
QSI.US	Quantum	20241121	1.35	1.36	1.17	1.21	21959141	1.21	down	down	correct
QSIAW.US	Quantum	20241121	0.12	0.178	0.118	0.153	254041	0.153	up	up	correct
QTRX.US	Quanterix Corporation	20241121	11.13	11.795	10.82	11.72	417579	11.72	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20241121	4.24	5.31	4.03	4.76	134168594	4.76	up	up	correct
QUIK.US	QuickLogic Corporation	20241121	7.16	7.6	7.05	7.52	165923	7.52	up	up	correct
QURE.US	uniQure N.V	20241121	5.73	5.92	5.5101	5.845	686773	5.845	up	down	incorrect
RAIL.US	FreightCar America Inc	20241121	10.43	10.43	9.5404	9.65	598073	9.65	down	down	correct
RAND.US	Rand Capital Corporation	20241121	16.14	16.4213	16.06	16.4	6915	16.4	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20241121	2.04	2.08	2.01	2.04	340314	2.04
RAPT.US	RAPT Therapeutics Inc	20241121	1.05	1.07	1	1.05	546961	1.05
RARE.US	Ultragenyx Pharmaceutical Inc	20241121	46.02	47.14	45.905	46.02	525621	46.02
RAVE.US	RAVE Restaurant Group Inc	20241121	2.86	2.9	2.675	2.8475	35792	2.8475	down	down	correct
RBB.US	RBB Bancorp	20241121	23.99	24.36	23.79	24.19	30556	24.19	up	up	correct
RBBN.US	Ribbon Communications Inc	20241121	3.91	3.93	3.87	3.9	540389	3.9	down	down	correct
RBCAA.US	Republic Bancorp Inc	20241121	75.86	76.49	75.32	76.01	14999	76.01	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20241121	1.41	1.41	1.26	1.3	16800	1.3	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20241121	9.95	9.99	9.7	9.83	13391	9.83	down	down	correct
RCAT.US	Red Cat Holdings Inc	20241121	7.06	7.86	6.56	7.3	14742020	7.3	up	up	correct
RCEL.US	AVITA Medical Inc	20241121	13.18	13.45	12.58	12.87	121805	12.87	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20241121	9.75	9.75	9.75	9.75	0	9.75
RCICX.US	Resource Credit Income Fund Class C	20241121	9.86	9.86	9.86	9.86	0	9.86
RCIIX.US	Resource Credit Income Fund Class I Shar	20241121	9.76	9.76	9.76	9.76	0	9.76
RCILX.US	RCILX	20241121	9.75	9.75	9.75	9.75	0	9.75
RCIWX.US	Resource Credit Income Fund Class W Shar	20241121	9.74	9.74	9.74	9.74	0	9.74
RCKT.US	Rocket Pharmaceuticals Inc	20241121	13.12	13.38	12.66	12.79	1337008	12.79	down	down	correct
RCKY.US	Rocky Brands Inc	20241121	20.93	21.0579	20.45	20.91	51426	20.91	down	down	correct
RCMT.US	RCM Technologies Inc	20241121	21.33	21.76	21.23	21.53	55040	21.53	up	down	incorrect
RCON.US	Recon Technology Ltd	20241121	2.06	2.24	2.06	2.215	4026	2.215	up	up	correct
RDCM.US	RADCOM Ltd	20241121	11.46	11.84	11.3	11.78	34174	11.78	up	up	correct
RDFN.US	Redfin Corporation	20241121	7.93	8.28	7.76	8.16	5187557	8.16	up	down	incorrect
RDHL.US	RedHill Biopharma Ltd	20241121	6.37	6.79	6.37	6.74	16922	6.74	up	down	incorrect
RDI.US	Reading International Inc	20241121	1.34	1.4291	1.26	1.35	32030	1.35	up	up	correct
RDIB.US	Reading International Inc	20241121	7	7	6.325	6.49	6999	6.49	down	down	correct
RDNT.US	RadNet Inc	20241121	82.8	83	81.15	81.3	315559	81.3	down	down	correct
RDUS.US	Radius Health Inc	20241121	18.61	19.9	18.55	19.74	268000	19.74	up	down	incorrect
RDVT.US	Red Violet Inc	20241121	35.1	37.24	34.96	36.53	148293	36.53	up	up	correct
RDWR.US	Radware Ltd	20241121	23	23.34	22.92	23.18	141258	23.18	up	up	correct
REAL.US	The RealReal Inc	20241121	4.35	4.58	4.12	4.48	2807582	4.48	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20241121	4.95	5.29	4.925	5.22	979155	5.22	up	down	incorrect
REE.US	REE Automotive Ltd.	20241121	6.49	7.25	6.48	7.17	39240	7.17	up	up	correct
REED.US	Reed's Inc	20241121	0.93	1	0.62	0.87	15300	0.87	down	down	correct
REFR.US	Research Frontiers Incorporated	20241121	1.97	2.02	1.9472	1.95	28910	1.95	down	up	incorrect
REG.US	Regency Centers Corporation	20241121	74.7	74.84	74.41	74.46	758920	74.46	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20241121	744.87	757.56	735.95	744.5	973000	744.5	down	down	correct
REKR.US	Rekor Systems Inc	20241121	0.933	0.9765	0.9127	0.9715	550755	0.9715	up	up	correct
RELI.US	Reliance Global Group Inc	20241121	1.35	1.355	1.2199	1.3	403676	1.3	down	up	incorrect
RELIW.US	Reliance Global Group Inc	20241121	0.0316	0.0316	0.0316	0.0316	4	0.0316
RELL.US	Richardson Electronics Ltd	20241121	14.16	14.315	14.065	14.12	38774	14.12	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20241121	20.37	21	20.23	20.68	2056233	20.68	up	up	correct
REPL.US	Replimune Group Inc	20241121	11.14	11.3545	11	11.05	882273	11.05	down	down	correct
RETO.US	ReTo Eco	20241121	0.87	0.93	0.87	0.91	17816	0.91	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20241121	27.59	27.83	27.525	27.61	437481	27.61	up	up	correct
RFIL.US	RF Industries Ltd	20241121	3.95	4.1659	3.95	4.14	15814	4.14	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20241121	5.89	6.0828	5.6	5.65	24350	5.65	down	down	correct
RGCO.US	RGC Resources Inc	20241121	20.27	21.37	20.26	21.37	9116	21.37	up	up	correct
RGEN.US	Repligen Corporation	20241121	139.61	142.11	136.54	141.76	660080	141.76	up	up	correct
RGLD.US	Royal Gold Inc	20241121	149.31	149.9836	147.23	148.18	322956	148.18	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20241121	1.41	1.43	1.3	1.4	270751	1.4	down	down	correct
RGNX.US	REGENXBIO Inc	20241121	9.38	9.7	9.08	9.18	699728	9.18	down	down	correct
RILYM.US	RILYM	20241121	22.63	22.95	22.596	22.84	31400	22.84	up	down	incorrect
RGP.US	Resources Connection Inc	20241121	8.37	8.455	8.28	8.4	217284	8.4	up	down	incorrect
RIBT.US	RiceBran Technologies	20241121	0.0008	0.0009	0.0008	0.0009	46993	0.0009	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20241121	48.9	50.795	48.73	50.43	65266	50.43	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20241121	24.35	25.37	23.74	25.04	159398	25.04	up	up	correct
RILY.US	B. Riley Financial Inc	20241121	4.85	4.91	4.7301	4.83	495551	4.83	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20241121	18.72	19.46	18.72	19.31	10400	19.31	up	up	correct
RILYN.US	B. Riley Financial Inc	20241121	12.45	12.86	12.3	12.75	33600	12.75	up	up	correct
RILYP.US	B. Riley Financial Inc	20241121	7.65	7.65	7.1	7.25	9600	7.25	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20241121	9.55	9.85	9.55	9.83	19300	9.83	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20241121	9.4	9.75	9.31	9.5	60700	9.5	up	down	incorrect
RIOT.US	Riot Blockchain Inc	20241121	12.77	13.13	10.9	11.76	55190473	11.76	down	up	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20241121	10.02	10.39	9.92	10.02	35472289	10.02
RKDA.US	Arcadia Biosciences Inc	20241121	2.63	2.63	2.57	2.593	3980	2.593	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20241121	20.4	22.48	19.75	22.41	28114891	22.41	up	up	correct
RLAY.US	Relay Therapeutics Inc	20241121	4.66	4.76	4.48	4.64	1769394	4.64	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20241121	2.84	2.915	2.735	2.75	250662	2.75	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20241121	1	1.05	0.9803	0.9886	15983	0.9886	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20241121	13.4	13.58	13.35	13.58	11261	13.58	up	up	correct
RMBL.US	RumbleON Inc	20241121	6.25	6.37	6.02	6.21	134971	6.21	down	down	correct
RMBS.US	Rambus Inc	20241121	53.99	54.89	53.08	54.49	630132	54.49	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20241121	2.64	2.73	2.52	2.66	27313	2.66	up	up	correct
RMNI.US	Rimini Street Inc	20241121	1.97	1.97	1.925	1.93	150454	1.93	down	up	incorrect
RMR.US	The RMR Group Inc	20241121	22.04	22.265	21.9	22.15	115058	22.15	up	up	correct
RMTI.US	Rockwell Medical Inc	20241121	2.33	2.36	2.15	2.2	1069775	2.2	down	up	incorrect
RNA.US	Avidity Biosciences Inc	20241121	43.86	44.68	42.3	42.56	759582	42.56	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20241121	0.331	0.388	0.331	0.38	526968	0.38	up	up	correct
RNLX.US	Renalytix Plc	20241121	0.144	0.155	0.144	0.155	130627	0.155	up	up	correct
RNST.US	Renasant Corporation	20241121	36.63	37.62	36.59	37.3	406553	37.3	up	up	correct
RNW.US	Renew Energy Global PLC	20241121	5.55	5.95	5.43	5.63	1174705	5.63	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20241121	0.216	0.279	0.185	0.189	23800	0.189	down	up	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20241121	1.18	1.2727	1.08	1.2101	115384	1.2101	up	up	correct
ROAD.US	Construction Partners Inc	20241121	90	100.47	88.38	96.85	899508	96.85	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20241121	69.14	70.115	68.03	69.72	169193	69.72	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20241121	17.37	17.42	17.37	17.38	1103235	17.38	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20241121	11.65	11.97	11.62	11.82	7197593	11.82	up	up	correct
ROKU.US	Roku Inc	20241121	69.52	69.8531	68.15	68.68	2716757	68.68	down	down	correct
ROOT.US	Root Inc	20241121	103.07	111.26	97.01	109.4	602118	109.4	up	up	correct
ROST.US	Ross Stores Inc	20241121	140.88	143.22	139.27	142.96	5871200	142.96	up	up	correct
RPAY.US	Repay Holdings Corporation	20241121	8.09	8.24	8.01	8.03	1193758	8.03	down	down	correct
RPD.US	Rapid7 Inc	20241121	41.31	42.88	41.31	42.44	1168541	42.44	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20241121	1.18	1.1899	1.08	1.11	25490	1.11	down	down	correct
RPRX.US	Royalty Pharma plc	20241121	26.26	26.665	26.23	26.4	4329564	26.4	up	up	correct
RPTX.US	Repare Therapeutics Inc	20241121	2.9	3.07	2.82	2.97	114773	2.97	up	up	correct
RRBI.US	Red River Bancshares Inc	20241121	58.69	59.19	58.5053	58.74	8020	58.74	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20241121	5	5.0993	4.8403	4.92	237907	4.92	down	down	correct
RRR.US	Red Rock Resorts Inc	20241121	49.77	50.7999	49.505	50.03	895370	50.03	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20241121	5.18	5.8	4.98	5.58	103527	5.58	up	up	correct
RSSS.US	Research Solutions Inc	20241121	2.99	3.1	2.93	3.08	121395	3.08	up	up	correct
RSVR.US	Reservoir Media Inc	20241121	8.9	9.1	8.74	8.99	32104	8.99	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20241121	1.21	1.25	1.05	1.25	1400	1.25	up	up	correct
RUN.US	Sunrun Inc	20241121	10.1	10.74	9.93	10.22	8388803	10.22	up	up	correct
RUSHA.US	Rush Enterprises Inc	20241121	58.89	59.44	58.29	59.32	386400	59.32	up	up	correct
RUSHB.US	Rush Enterprises Inc	20241121	52.61	54.45	52.61	54.39	10661	54.39	up	up	correct
RVMD.US	Revolution Medicines Inc	20241121	57.53	58.825	56.5	56.78	864886	56.78	down	down	correct
RVNC.US	Revance Therapeutics Inc	20241121	3.77	3.88	3.76	3.84	683345	3.84	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20241121	1.2	1.29	1.18	1.24	351447	1.24	up	down	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20241121	0.1875	0.2201	0.1875	0.2074	14986	0.2074	up	up	correct
RVSB.US	Riverview Bancorp Inc	20241121	5.15	5.42	5.08	5.42	23789	5.42	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20241121	10.3	10.37	10.23	10.31	282300	10.31	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20241121	6.02	6.03	5.62	5.75	12353680	5.75	down	down	correct
RXST.US	RxSight Inc. Common Stock	20241121	44.94	45.8458	44.63	45.05	242399	45.05	up	up	correct
RXT.US	Rackspace Technology Inc	20241121	2.33	2.445	2.315	2.38	554962	2.38	up	up	correct
RYAAY.US	Ryanair Holdings plc	20241121	43.75	43.815	42.85	42.88	850721	42.88	down	up	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20241121	59.4	60.324	57.995	59.03	278371	59.03	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20241121	24.92	25.05	24.92	25.02	16900	25.02	up	up	correct
RZLT.US	Rezolute Inc	20241121	5	5.14	4.82	4.86	283082	4.86	down	down	correct
SABR.US	Sabre Corporation	20241121	3.59	3.72	3.53	3.67	3580677	3.67	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20241121	3.25	3.25	2.95	3.07	27187	3.07	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20241121	0.085	0.085	0.0505	0.0669	8532	0.0669	down	down	correct
SAFT.US	Safety Insurance Group Inc	20241121	84	85.36	83.67	84.77	54953	84.77	up	down	incorrect
SAGE.US	Sage Therapeutics Inc	20241121	5.02	5.19	4.8	4.85	1485496	4.85	down	down	correct
SAIA.US	Saia Inc	20241121	537.77	560.82	537.77	549.19	588457	549.19	up	up	correct
SALM.US	Salem Media Group Inc	20241121	0.225	0.225	0.219	0.219	1275	0.219	down	up	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20241121	17.8	18.29	17.74	18.29	15117	18.29	up	up	correct
SANA.US	Sana Biotechnology Inc	20241121	2.52	2.6	2.33	2.35	1373356	2.35	down	up	incorrect
SANM.US	Sanmina Corporation	20241121	78.05	80.01	78.05	79.52	207425	79.52	up	up	correct
SANW.US	S&W Seed Company	20241121	4.86	5.29	4.03	5.2	122731	5.2	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20241121	36.8	37.74	36.68	37.17	303296	37.17	up	down	incorrect
SATS.US	EchoStar Corporation	20241121	23.35	24.415	23.1988	23.57	1323970	23.57	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20241121	26.13	33.98	26.03	32.18	4650645	32.18	up	up	correct
SBAC.US	SBA Communications Corporation	20241121	217.86	219.93	217.25	219.43	688565	219.43	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20241121	29.42	30.3	29.28	30.01	460625	30.01	up	up	correct
SBET.US	Sharplink Gaming Ltd	20241121	0.621	0.68	0.62	0.64	12194	0.64	up	up	correct
SBFG.US	SB Financial Group Inc	20241121	20.85	21.3	20.6101	20.75	16671	20.75	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20241121	16.5	17.22	16.5	17.17	245838	17.17	up	down	incorrect
SBLK.US	Star Bulk Carriers Corp	20241121	19.01	19.02	18.52	18.71	2685496	18.71	down	up	incorrect
SBNY.US	Signature Bank	20241121	1.2	1.25	1.2	1.2	314600	1.2
SBRA.US	Sabra Health Care REIT Inc	20241121	18.35	18.42	18.1601	18.35	1265682	18.35
SBSI.US	Southside Bancshares Inc	20241121	35.13	35.59	34.71	34.98	94837	34.98	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20241121	4.83	4.85	4.77	4.79	49590	4.79	down	down	correct
SBUX.US	Starbucks Corporation	20241121	99.5	100.33	98.49	100.06	6760600	100.06	up	up	correct
SCHL.US	Scholastic Corporation	20241121	24.82	25.33	24.49	25.3	151645	25.3	up	up	correct
SCKT.US	Socket Mobile Inc	20241121	1.5	1.5	1.4499	1.48	31326	1.48	down	down	correct
SCOR.US	comScore Inc	20241121	7.435	7.65	6.9601	7.65	26503	7.65	up	up	correct
SCPH.US	scPharmaceuticals Inc	20241121	3.36	3.4989	3.28	3.46	267725	3.46	up	up	correct
SCPS.US	Scopus BioPharma Inc	20241121	0.0003	0.0003	0.0003	0.0003	2302	0.0003
SCSC.US	ScanSource Inc	20241121	49.44	50.54	49.24	49.89	126244	49.89	up	down	incorrect
SCVL.US	Shoe Carnival Inc	20241121	34	35.97	33.65	33.85	623435	33.85	down	down	correct
SCWX.US	SecureWorks Corp	20241121	8.38	8.38	8.36	8.36	405714	8.36	down	down	correct
SCYX.US	SCYNEXIS Inc	20241121	1.16	1.21	1.1598	1.19	103305	1.19	up	down	incorrect
SDGR.US	Schrödinger Inc	20241121	19.24	20.59	18.84	20.37	805169	20.37	up	down	incorrect
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20241121	5.36	5.5038	4.765	4.9	793601	4.9	down	down	correct
SEAC.US	SeaChange International Inc	20241121	6.65	6.65	6.65	6.65	50	6.65
SEAT.US	Vivid Seats Inc. Class A Common Stock	20241121	3.67	3.686	3.53	3.61	1361848	3.61	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20241121	0.22	0.22	0.22	0.22	0	0.22
SEDG.US	SolarEdge Technologies Inc	20241121	10.845	11.2434	10.5391	10.73	3254776	10.73	down	down	correct
SEED.US	Origin Agritech Limited	20241121	2.4	2.4819	2.301	2.46	9865	2.46	up	up	correct
SEER.US	Seer Inc	20241121	2.3	2.429	2.3	2.38	186478	2.38	up	down	incorrect
SEIC.US	SEI Investments Company	20241121	79.79	80.62	79.5	80.16	465076	80.16	up	up	correct
SELF.US	Global Self Storage Inc	20241121	5.35	5.3699	5.23	5.3099	23970	5.3099	down	up	incorrect
SENEA.US	Seneca Foods Corporation	20241121	70.56	72.88	70.52	71.97	25351	71.97	up	down	incorrect
SENEB.US	Seneca Foods Corporation	20241121	71.26	71.26	71.26	71.26	696	71.26
SERA.US	Sera Prognostics Inc. Class A Common Stock	20241121	6.08	6.32	5.9	6.11	59953	6.11	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20241121	52.81	54	52.78	54	2627	54	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20241121	93.63	95.54	92.815	93.25	198307	93.25	down	down	correct
SFIX.US	Stitch Fix Inc	20241121	3.88	4.24	3.88	4.2	1913881	4.2	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20241121	143.52	146.57	142.956	145.89	1456633	145.89	up	up	correct
SFNC.US	Simmons First National Corporation	20241121	24.25	24.59	24.15	24.2	686103	24.2	down	down	correct
SFST.US	Southern First Bancshares Inc	20241121	43.11	43.85	43.11	43.28	16264	43.28	up	down	incorrect
SGA.US	Saga Communications Inc	20241121	12.25	12.77	12.23	12.62	16724	12.3808	up	up	correct
SGBX.US	SG Blocks Inc	20241121	0.527	0.538	0.512	0.513	64160	0.513	down	down	correct
SGC.US	Superior Group of Companies Inc	20241121	16.36	16.63	16.22	16.46	41656	16.46	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20241121	3.76	3.805	3.72	3.76	115858	3.76
SGMA.US	SigmaTron International Inc	20241121	2.59	2.79	2.59	2.75	28292	2.75	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20241121	14.08	14.71	13.89	14.65	647303	14.65	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20241121	1.95	2.03	1.89	1.96	3300531	1.96	up	up	correct
SGRP.US	SPAR Group Inc	20241121	2.21	2.3	2.18	2.25	54771	2.25	up	down	incorrect
SGRY.US	Surgery Partners Inc	20241121	22.31	23.44	21.975	23.35	948575	23.35	up	up	correct
SHBI.US	Shore Bancshares Inc	20241121	16.17	16.425	16.08	16.17	53482	16.17
SHC.US	Sotera Health Company	20241121	13.06	13.12	12.3075	12.41	3113649	12.41	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20241121	12.43	12.685	12.01	12.59	260120	12.59	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20241121	8.5	8.55	8.16	8.32	422900	8.32	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20241121	4.41	4.595	4.34	4.4	3806539	4.4	down	down	correct
SHO.US	PI	20241121	21.11	21.3686	21.03	21.3686	1948	21.3686	up	up	correct
SHOO.US	Steven Madden Ltd	20241121	41.87	42.95	41.43	42.82	535315	42.82	up	up	correct
SHYF.US	The Shyft Group Inc	20241121	13.19	13.5	12.85	13.28	223761	13.28	up	up	correct
SIBN.US	SI	20241121	12.16	12.3699	11.7	12.29	284663	12.29	up	down	incorrect
SIEB.US	Siebert Financial Corp	20241121	2.69	2.79	2.68	2.75	14939	2.75	up	down	incorrect
SIFY.US	Sify Technologies Limited	20241121	3.02	3.4	3.01	3.35	221412	3.35	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20241121	6.26	6.44	6.2	6.27	324440	6.27	up	up	correct
SIGI.US	Selective Insurance Group Inc	20241121	96.17	96.96	95.58	96.38	369957	96.38	up	down	incorrect
SIGIP.US	Selective Insurance Group Inc	20241121	18.7	18.9	18.696	18.88	11600	18.88	up	up	correct
SILC.US	Silicom Ltd	20241121	14.54	14.87	14.49	14.53	5369	14.53	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20241121	53.79	55.2	53.175	54.8	448484	54.8	up	up	correct
SINT.US	Sintx Technologies Inc	20241121	3.99	4.3	3.75	4.3	720194	4.3	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20241121	25.13	26.04	24.64	25.77	4630700	25.77	up	up	correct
SISI.US	Shineco Inc	20241121	2.402	2.64	2.4	2.61	78718	2.61	up	down	incorrect
SITM.US	SiTime Corporation	20241121	213.03	215.52	206.97	210.5	174563	210.5	down	down	correct
SJ.US	Scienjoy Holding Corporation	20241121	0.94	0.97	0.91	0.97	8365	0.97	up	down	incorrect
SKIN.US	The Beauty Health Company	20241121	1.5	1.5	1.36	1.39	757363	1.39	down	down	correct
SKYT.US	SkyWater Technology Inc	20241121	8.48	8.71	8.348	8.67	293698	8.67	up	up	correct
SKYW.US	SkyWest Inc	20241121	109.86	110.73	108.86	109.56	236454	109.56	down	down	correct
SLAB.US	Silicon Laboratories Inc	20241121	102.74	104.29	101.48	103.44	195575	103.44	up	up	correct
SLDB.US	Solid Biosciences Inc	20241121	5.02	5.38	4.94	5.23	458404	5.23	up	up	correct
SNY.US	Sanofi	20241121	47.64	48.04	47.56	47.98	1829999	47.98	up	up	correct
SLGL.US	Sol	20241121	0.4255	0.517	0.4255	0.4751	70012	0.4751	up	up	correct
SLGN.US	Silgan Holdings Inc	20241121	54.77	55.91	54.31	55.6	690914	55.6	up	down	incorrect
SLM.US	SLM Corporation	20241121	24.13	25.095	24.13	24.86	2189662	24.86	up	down	incorrect
SLMBP.US	SLM Corporation	20241121	74.35	75.04	74.32	74.83	110900	74.83	up	up	correct
SLN.US	Silence Therapeutics plc	20241121	6.87	7.79	6.43	7.68	1124253	7.68	up	up	correct
SLNG.US	Stabilis Solutions Inc	20241121	4.95	4.95	4.4	4.59	31220	4.59	down	down	correct
SLNH.US	Soluna Holdings Inc	20241121	3.66	3.8371	3.38	3.51	253307	3.51	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20241121	11.59	12.43	11.2	11.99	8400	11.99	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20241121	55	55.97	53.4	54.63	333890	54.63	down	down	correct
SLP.US	Simulations Plus Inc	20241121	27.76	30.09	27.76	30.04	379707	30.04	up	up	correct
SLRC.US	SLR Investment Corp	20241121	16.43	16.43	16.32	16.32	162566	16.32	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20241121	1.45	1.48	1.4	1.46	35480	1.46	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20241121	1.25	1.255	1.16	1.22	801936	1.22	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20241121	65	66.49	64.35	65.26	25073	65.26	up	down	incorrect
SMBK.US	SmartFinancial Inc	20241121	35.75	36.53	35.75	36.05	42014	36.05	up	up	correct
SMCI.US	Super Micro Computer Inc	20241121	27.68	30.5	26.51	29.7	118032602	29.7	up	down	incorrect
SMID.US	Smith	20241121	42.04	44.98	41.671	44.98	21432	44.98	up	up	correct
SMIT.US	Schmitt Industries Inc	20241121	0.022	0.022	0.022	0.022	0	0.022
SMLR.US	Semler Scientific Inc. Common Stock	20241121	76	76.98	61.63	66.43	3305591	66.43	down	down	correct
SMMT.US	Summit Therapeutics Inc	20241121	18.74	19.14	18.03	18.42	2025300	18.42	down	up	incorrect
SMPL.US	The Simply Good Foods Company	20241121	39.12	39.26	38.4524	39.11	1582631	39.11	down	down	correct
SMSI.US	Smith Micro Software Inc	20241121	0.7789	0.7805	0.735	0.7602	94202	0.7602	down	down	correct
SMTC.US	Semtech Corporation	20241121	49.37	52.25	49.37	50.9	1219676	50.9	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20241121	37.91	37.91	36.9	37.32	20024	37.32	down	down	correct
SNAX.US	Stryve Foods Inc	20241121	0.91	0.96	0.8802	0.93	38035	0.93	up	up	correct
SNAXW.US	Stryve Foods Inc	20241121	0.0079	0.0079	0.0079	0.0079	1000	0.0079
SNBR.US	Sleep Number Corporation	20241121	11.86	12.54	11.42	12.35	367715	12.35	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20241121	9.42	9.4499	8.8998	8.93	43121	8.93	down	up	incorrect
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20241121	24.839	25	24.69	24.9	16600	24.9	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20241121	13.96	14.115	13.805	13.91	410159	13.91	down	down	correct
SND.US	Smart Sand Inc	20241121	2.3	2.33	2.3	2.32	101627	2.32	up	up	correct
SNDL.US	Sundial Growers Inc	20241121	1.95	2.06	1.94	1.98	3025295	1.98	up	down	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20241121	16.06	16.27	15	15.6	4631284	15.6	down	up	incorrect
SNES.US	SenesTech Inc	20241121	2.21	2.264	2.1	2.264	13864	2.264	up	up	correct
SNEX.US	StoneX Group Inc	20241121	102.85	104.2	101.725	102.42	182594	102.42	down	down	correct
SNFCA.US	Security National Financial Corporation	20241121	11.951	12.72	11.86	12.62	94275	12.62	up	up	correct
SNGX.US	Soligenix Inc	20241121	3.51	3.51	3.36	3.36	11135	3.36	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20241121	2.86	3.07	2.7	2.91	347448	2.91	up	up	correct
SNPS.US	Synopsys Inc	20241121	549.06	560.55	543.54	557.94	864811	557.94	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20241121	2.6	2.6	2.56	2.565	3256	2.565	down	up	incorrect
SNSE.US	Sensei Biotherapeutics Inc	20241121	0.4912	0.509	0.4689	0.484	193789	0.484	down	down	correct
SNT.US	Senstar Technologies Ltd.	20241121	2.9	3.0395	2.89	2.96	77918	2.96	up	down	incorrect
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20241121	1.95	1.985	1.932	1.985	3296	1.985	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20241121	14.86	15.55	14.67	15.01	60802781	15.01	up	down	incorrect
SOHO.US	Sotherly Hotels Inc	20241121	0.97	1.01	0.97	1.01	74164	1.01	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20241121	17.71	17.97	17.71	17.97	600	17.97	up	up	correct
SOHON.US	Sotherly Hotels Inc	20241121	17.8	18.1	17.8	18.1	2400	18.1	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20241121	17.65	17.65	17.65	17.65	85	17.65
SOHU.US	Sohu.com Limited	20241121	12.42	12.435	12.09	12.17	80181	12.17	down	down	correct
SONM.US	Sonim Technologies Inc	20241121	3.145	3.42	3.0291	3.295	15756	3.295	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20241121	2.88	3.08	2.88	2.89	63469	2.89	up	up	correct
SONO.US	Sonos Inc	20241121	12.86	13.55	12.74	13.5	2158170	13.5	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20241121	0.93	0.955	0.93	0.9449	21165	0.9449	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20241121	3.16	3.19	3.13	3.13	18801	3.13	down	up	incorrect
SOTK.US	Sono	20241121	4.46	4.54	4.4515	4.4899	2138	4.4899	up	up	correct
SPCB.US	SuperCom Ltd	20241121	3.47	3.53	3.38	3.52	30100	3.52	up	up	correct
SPFI.US	South Plains Financial Inc	20241121	38.29	38.89	38	38.32	31535	38.32	up	up	correct
SPI.US	SPI Energy Co. Ltd	20241121	0.3109	0.32	0.305	0.317	84664	0.317	up	up	correct
TAKMX.US	TAKMX	20241121	8.59	8.59	8.59	8.59	0	8.59
SPNS.US	Sapiens International Corporation N.V	20241121	27.23	27.79	27.1457	27.55	127472	27.55	up	up	correct
SPOK.US	Spok Holdings Inc	20241121	15.91	16.124	15.885	16.05	79299	16.05	up	up	correct
SPRB.US	Spruce Biosciences Inc	20241121	0.476	0.5039	0.476	0.491	188357	0.491	up	up	correct
SPRO.US	Spero Therapeutics Inc	20241121	1.19	1.21	1.15	1.19	195487	1.19
SPSC.US	SPS Commerce Inc	20241121	180.87	186.55	180.75	186.32	206257	186.32	up	up	correct
SPT.US	Sprout Social Inc	20241121	30.05	30.61	29.28	30.32	359109	30.32	up	up	correct
SPTN.US	SpartanNash Company	20241121	18.15	18.63	18.09	18.58	206978	18.58	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20241121	2.1	2.16	2.02	2.04	510072	2.04	down	down	correct
SQFT.US	Presidio Property Trust Inc	20241121	0.4901	0.5	0.47	0.4885	78155	0.4885	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20241121	14.4	14.405	14.325	14.405	900	14.405	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20241121	17.75	17.75	17.41	17.495	881137	17.495	down	down	correct
SRAX.US	SRAX Inc	20241121	0.07	0.07	0.07	0.07	10290	0.07
SRCE.US	1st Source Corporation	20241121	64.78	65.895	64.355	65.02	62362	65.02	up	down	incorrect
SRCL.US	Stericycle Inc	20241121	78.6	79.5	78	79.5	292670	79.5	up	up	correct
SRDX.US	Surmodics Inc	20241121	39.19	39.235	39.08	39.19	124543	39.19
SRNE.US	Sorrento Therapeutics Inc	20241121	0.0022	0.003	0.0022	0.003	321017	0.003	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20241121	110.87	111.78	109.0304	110.5	917373	110.5	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20241121	50.55	50.55	50.55	50.55	0	50.55
SRRK.US	Scholar Rock Holding Corporation	20241121	28.2	28.2	25.88	26.67	818925	26.67	down	down	correct
SRTS.US	Sensus Healthcare Inc	20241121	9.01	9.1	8.4101	8.93	317071	8.93	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20241121	9.66	9.75	8.79	9.3	22696	9.3	down	up	incorrect
SRZNW.US	Surrozen Inc. Warrant	20241121	0.0104	0.0104	0.0104	0.0104	0	0.0104
SSB.US	South State Corporation	20241121	105.82	107.88	105.15	106.83	342600	106.83	up	down	incorrect
SSBI.US	Summit State Bank	20241121	7.3	7.35	7.1002	7.3	9356	7.3
SSBK.US	Southern States Bancshares Inc. Common Stock	20241121	36.43	37.32	36.39	36.83	12781	36.83	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20241121	3.1	3.1	3.1	3.1	697	3.1
SSNC.US	SS&C Technologies Holdings Inc	20241121	73.94	75.315	73.745	75.16	1394191	75.16	up	down	incorrect
SSP.US	The E.W. Scripps Company	20241121	1.89	1.9893	1.83	1.97	532717	1.97	up	up	correct
SSRM.US	SSR Mining Inc	20241121	5.8	6.01	5.725	5.99	1743181	5.99	up	up	correct
SSSS.US	SuRo Capital Corp	20241121	4.91	4.98	4.8948	4.91	73953	4.91
SSTI.US	ShotSpotter Inc	20241121	11.63	12.04	11.4743	11.74	26988	11.74	up	down	incorrect
SSYS.US	Stratasys Ltd	20241121	9.31	9.62	9.12	9.39	526641	9.39	up	up	correct
STAA.US	STAAR Surgical Company	20241121	26.34	27	25.93	26.63	507107	26.63	up	up	correct
STAB.US	Statera Biopharma Inc	20241121	0.0001	0.0001	0.0001	0.0001	21579	0.0001
STAF.US	Staffing 360 Solutions Inc	20241121	2.42	2.52	2.37	2.39	54657	2.39	down	down	correct
STBA.US	S&T Bancorp Inc	20241121	42.41	43.09	42.0075	42.52	121882	42.52	up	up	correct
STCN.US	Steel Connect Inc	20241121	10.29	10.29	9.805	10	10391	10	down	up	incorrect
STEP.US	StepStone Group Inc	20241121	66.13	66.73	65	66.01	390034	66.01	down	down	correct
STGW.US	MDC Partners Inc	20241121	7.63	7.895	7.61	7.86	583401	7.86	up	up	correct
STIM.US	Neuronetics Inc	20241121	0.8027	0.84	0.76	0.8354	425660	0.8354	up	up	correct
STKL.US	SunOpta Inc	20241121	7.56	7.71	7.52	7.7	447320	7.7	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20241121	3.13	3.33	3.11	3.3	154128	3.3	up	up	correct
STLD.US	Steel Dynamics Inc	20241121	143.72	147.18	143.18	144.96	1672631	144.96	up	up	correct
STNE.US	StoneCo Ltd	20241121	9.15	9.4	9.07	9.27	4929658	9.27	up	up	correct
STOK.US	Stoke Therapeutics Inc	20241121	11.26	11.73	11.13	11.27	237313	11.27	up	up	correct
STRA.US	Strategic Education Inc	20241121	96.12	97.115	95.81	96.66	137412	96.66	up	up	correct
STRL.US	Sterling Construction Company Inc	20241121	191.97	198.83	190.625	197.41	308817	197.41	up	down	incorrect
STRM.US	Streamline Health Solutions Inc	20241121	2.92	3.11	2.92	3.02	14060	3.02	up	up	correct
STRO.US	Sutro Biopharma Inc	20241121	2.66	2.7677	2.52	2.53	925336	2.53	down	down	correct
STRR.US	Star Equity Holdings Inc	20241121	3.11	3.11	2.93	2.9301	3898	2.9301	down	down	correct
STRRP.US	Star Equity Holdings Inc	20241121	9.35	9.35	9.35	9.35	400	9.35
STRS.US	Stratus Properties Inc	20241121	26.41	27	26.125	27	5787	27	up	up	correct
STRT.US	Strattec Security Corporation	20241121	39.71	42.3	39.71	41.67	24485	41.67	up	up	correct
STTK.US	Shattuck Labs Inc	20241121	1.11	1.14	0.99	1.01	332993	1.01	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20241121	98.75	100.21	98.07	99.92	1744754	99.92	up	up	correct
SUNS.US	SLR Senior Investment Corp	20241121	15.01	15.2	14.68	14.875	20400	14.875	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20241121	36.3	36.53	35.535	35.82	231925	35.82	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20241121	1.62	2.59	1.62	1.8	19600449	1.8	up	up	correct
SVC.US	Service Properties Trust	20241121	2.6	2.74	2.6	2.72	1776310	2.72	up	up	correct
SVRA.US	Savara Inc	20241121	3.17	3.3	3.15	3.24	1633007	3.24	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20241121	0.05	0.07	0.05	0.07	3100	0.07	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20241121	1.09	1.15	1.09	1.12	13581	1.12	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20241121	12.97	13.27	12.87	13.25	437741	13.25	up	down	incorrect
SWIM.US	Latham Group Inc	20241121	5.84	6.35	5.76	6.32	485981	6.32	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20241121	15.66	15.66	15.14	15.25	29025	15.25	down	down	correct
SWKS.US	Skyworks Solutions Inc	20241121	84.15	85.6299	83.28	85.05	2190340	85.05	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20241121	10.395	10.395	10.395	10.395	0	10.395
SWSSU.US	Springwater Special Situations Corp Unit	20241121	10	10	10	10	0	10
SWTX.US	SpringWorks Therapeutics Inc	20241121	37.34	37.55	36.13	36.3	1475887	36.3	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20241121	0.387	0.39	0.372	0.39	126800	0.39	up	up	correct
SY.US	So	20241121	0.89	0.923	0.87	0.899	39087	0.899	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20241121	73.76	75.175	73.34	73.795	71773	73.795	up	up	correct
SYBX.US	Synlogic Inc	20241121	1.42	1.42	1.3701	1.405	4547	1.405	down	down	correct
SYNA.US	Synaptics Incorporated	20241121	73.18	76.25	72.5	74.64	635852	74.64	up	up	correct
SYPR.US	Sypris Solutions Inc	20241121	1.4	1.4199	1.37	1.4	5448	1.4
SYRS.US	Syros Pharmaceuticals Inc	20241121	0.2898	0.2898	0.26	0.26	5341223	0.26	down	down	correct
SYTA.US	Siyata Mobile Inc	20241121	1.04	1.08	1	1.05	577468	1.05	up	up	correct
SYTAW.US	Siyata Mobile Inc	20241121	0.051	0.051	0.051	0.051	225	0.051
TACT.US	TransAct Technologies Incorporated	20241121	3.925	3.99	3.87	3.91	17086	3.91	down	up	incorrect
TAIT.US	Taitron Components Incorporated	20241121	2.62	2.64	2.5741	2.64	63249	2.64	up	up	correct
TALK.US	Talkspace Inc	20241121	3.16	3.37	3.13	3.31	1918973	3.31	up	up	correct
TALKW.US	Talkspace Inc	20241121	0.1585	0.165	0.1302	0.149	166161	0.149	down	up	incorrect
TANH.US	Tantech Holdings Ltd	20241121	0.1576	0.1647	0.1451	0.1484	3486673	0.1484	down	down	correct
TAOP.US	Taoping Inc	20241121	0.3548	0.37	0.3406	0.3548	73792	0.3548
TARA.US	Protara Therapeutics Inc	20241121	2.34	2.4	2.28	2.29	64861	2.29	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20241121	46.86	47.6	45.1901	46.4	445178	46.4	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20241121	14.31	14.96	14.3	14.74	142493	14.74	up	up	correct
TATT.US	TAT Technologies Ltd	20241121	21	22	20.6	21.73	74865	21.73	up	down	incorrect
TAYD.US	Taylor Devices Inc	20241121	45.23	48	44.66	46.49	29993	46.49	up	up	correct
TBBK.US	The Bancorp Inc	20241121	55.37	56.71	54.79	55.9	381915	55.9	up	down	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20241121	3.5	3.67	3.48	3.61	2953332	3.61	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20241121	0.1637	0.22	0.14	0.1794	208625	0.1794	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20241121	16.43	16.62	16.43	16.46	85900	16.46	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20241121	2.71	2.71	2.7	2.7	609	2.7	down	down	correct
TBNK.US	Territorial Bancorp Inc	20241121	10.68	10.88	10.68	10.82	17640	10.82	up	up	correct
TBPH.US	Theravance Biopharma Inc	20241121	9.92	9.97	9.59	9.61	264218	9.61	down	up	incorrect
TC.US	TuanChe ADR	20241121	0.93	1.0596	0.87	0.91	682603	0.91	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20241121	16.9	17.42	16.75	17.3	1422	17.3	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20241121	84.41	85.59	83.19	85.08	877797	85.08	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20241121	20.58	21.05	20.58	21.05	12700	21.05	up	up	correct
TCBK.US	TriCo Bancshares	20241121	46.78	47.75	46.7	47.43	130484	47.43	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20241121	14.8	14.8	14.8	14.8	48	14.8
TCBX.US	Third Coast Bancshares Inc. Common Stock	20241121	35.66	35.74	35.02	35.27	67382	35.27	down	down	correct
TCCO.US	Technical Communications Corporation	20241121	0.06	0.06	0.06	0.06	0	0.06
TCMD.US	Tactile Systems Technology Inc	20241121	15.5	15.99	15.22	15.94	257918	15.94	up	up	correct
TCOM.US	Trip.com Group Limited	20241121	64.24	65.58	64.08	65.17	3301134	65.17	up	down	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20241121	0.05	0.05	0.0295	0.0295	3679	0.0295	down	up	incorrect
TCPC.US	BlackRock TCP Capital Corp	20241121	8.99	9.09	8.965	8.99	358226	8.99
TCRX.US	Tscan Therapeutics Inc	20241121	4.13	4.1679	3.92	3.94	235480	3.94	down	down	correct
TCX.US	Tucows Inc	20241121	15.91	16.305	15.64	16.27	50113	16.27	up	down	incorrect
TDS.US	PV	20241121	19.3	19.659	19.3	19.43	57103	19.43	up	up	correct
TDUP.US	ThredUp Inc	20241121	1.31	1.35	1.26	1.34	1023958	1.34	up	up	correct
TEAM.US	Atlassian Corporation Plc	20241121	246.45	255.87	246.45	253.97	2142400	253.97	up	down	incorrect
TECH.US	Bio	20241121	68.6	71.32	68.42	71.05	1338452	71.05	up	up	correct
TECTP.US	Tectonic Financial Inc	20241121	10.31	10.376	10.27	10.376	9600	10.376	up	up	correct
TELA.US	TELA Bio Inc	20241121	2.89	2.95	2.84	2.89	171512	2.89
TENB.US	Tenable Holdings Inc	20241121	41.04	42	41.04	41.85	825036	41.85	up	up	correct
TENX.US	Tenax Therapeutics Inc	20241121	4.79	4.9595	4.6546	4.85	36480	4.85	up	up	correct
TER.US	Teradyne Inc	20241121	104.54	105.965	103.4	105.52	2568542	105.403	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20241121	5.56	5.79	5.46	5.71	1578914	5.71	up	up	correct
TFC.US	PR	20241121	20.5	20.73	20.4226	20.68	56158	20.68	up	down	incorrect
TFFP.US	TFF Pharmaceuticals Inc	20241121	0.398	0.535	0.3384	0.3504	15152320	0.3504	down	down	correct
TFSL.US	TFS Financial Corporation	20241121	14.13	14.43	14.115	14.38	216245	14.38	up	up	correct
TGLS.US	Tecnoglass Inc	20241121	75.76	78.24	75.33	77.83	374607	77.83	up	down	incorrect
TGTX.US	TG Therapeutics Inc	20241121	31.61	36.4	31.36	34.55	5838882	34.55	up	up	correct
TH.US	Target Hospitality Corp	20241121	8.64	8.82	8.6	8.77	222584	8.77	up	up	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20241121	11.4	11.675	11.4	11.525	93728	11.525	up	down	incorrect
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20241121	11.19	11.19	11.19	11.19	0	11.19
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20241121	1.25	2	1.25	1.5	44374	1.5	up	up	correct
THFF.US	First Financial Corporation	20241121	48.41	49.58	48.11	48.92	33096	48.92	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20241121	0.0005	0.0007	0.0005	0.0007	2670	0.0007	up	up	correct
THRM.US	Gentherm Incorporated	20241121	41.56	42.63	41.425	42.63	181810	42.63	up	up	correct
THRY.US	Thryv Holdings Inc	20241121	13.8	14.555	13.6752	14.46	500098	14.46	up	up	correct
THTX.US	Theratechnologies Inc	20241121	1.21	1.21	1.19	1.21	8211	1.21
TIGO.US	Millicom International Cellular S.A	20241121	26.15	26.4	26.06	26.29	109300	26.29	up	up	correct
TIGR.US	UP Fintech Holding Limited	20241121	5.65	5.72	5.52	5.6	3896062	5.6	down	down	correct
TIL.US	Instil Bio Inc	20241121	24	24.99	22.5257	24.76	131968	24.76	up	up	correct
TILE.US	Interface Inc	20241121	25.5	25.92	25.17	25.21	306577	25.21	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20241121	26.12	26.12	26.12	26.12	0	26.12
TIPPX.US	Total Income + Real Estate Fund CL C	20241121	24.62	24.62	24.62	24.62	0	24.62
TIPRX.US	Totl In Rl Est A	20241121	26.62	26.62	26.62	26.62	0	26.62
TIPT.US	Tiptree Inc	20241121	21.5	21.58	21.32	21.35	67398	21.35	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20241121	27.4	27.4	27.4	27.4	0	27.4
TIRX.US	Tian Ruixiang Holdings Ltd	20241121	1.77	1.83	1.69	1.74	16050	1.74	down	down	correct
TITN.US	Titan Machinery Inc	20241121	14.05	14.69	13.96	14.47	243355	14.47	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20241121	0.255	0.2599	0.2415	0.2422	509979	0.2422	down	up	incorrect
TKNO.US	Alpha Teknova Inc. Common Stock	20241121	7.61	7.6425	6.93	7.28	417206	7.28	down	up	incorrect
TLF.US	Tandy Leather Factory Inc	20241121	4.19	4.1985	4.06	4.1972	9013	4.1972	up	up	correct
TLIS.US	Talis Biomedical Corporation	20241121	1.69	1.7125	1.69	1.69	9181	1.69
TLRY.US	Tilray Inc	20241121	1.3	1.36	1.28	1.31	30417730	1.31	up	up	correct
TLS.US	Telos Corporation	20241121	3.2	3.33	3.2	3.32	844196	3.32	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20241121	0.99	1	0.95	0.97	108593	0.97	down	down	correct
TMC.US	TMC the metals company Inc	20241121	0.895	0.95	0.875	0.8825	2017115	0.8825	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20241121	8.06	8.06	7.735	7.94	309621	7.94	down	up	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20241121	0.074	0.087	0.066	0.086	502500	0.086	up	up	correct
TMDX.US	TransMedics Group Inc	20241121	77.2	80.89	76.6	79.34	1533763	79.34	up	up	correct
TMUS.US	T	20241121	235.67	237.325	233.935	236.58	2490056	236.58	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20241121	30.71	32.38	30.335	30.74	1881542	30.74	up	up	correct
TNGX.US	Bctg Acquisition Corp	20241121	4.07	4.22	3.58	3.63	2869604	3.63	down	up	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20241121	0.1708	0.212	0.1685	0.2042	76516383	0.2042	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20241121	2.24	2.24	2.08	2.16	2858925	2.16	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20241121	0.137	0.168	0.1253	0.155	13378440	0.155	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20241121	0.0144	0.0147	0.0121	0.0122	976	0.0122	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20241121	0.7502	0.798	0.6812	0.745	17138	0.745	down	down	correct
TOPS.US	Top Ships Inc	20241121	7.6541	7.9	7.6	7.7	9069	7.7	up	up	correct
TOUR.US	Tuniu Corporation	20241121	1.01	1.04	1.01	1.02	194938	1.02	up	down	incorrect
TOWN.US	TowneBank	20241121	34.94	35.7	34.94	35.31	181745	35.31	up	up	correct
TPIC.US	TPI Composites Inc	20241121	1.98	2.02	1.92	1.95	605739	1.95	down	down	correct
TPST.US	Tempest Therapeutics Inc	20241121	0.89	0.9185	0.8656	0.8936	696344	0.8936	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20241121	17.85	18.4	17.6	18.05	85051	18.05	up	up	correct
TREE.US	LendingTree Inc	20241121	43.54	44.45	42.705	43.65	280664	43.65	up	up	correct
TRIB.US	Trinity Biotech plc	20241121	1.28	1.32	1.2701	1.3	22590	1.3	up	up	correct
TRIN.US	Trinity Capital Inc	20241121	14.26	14.3399	14.23	14.26	327680	14.26
TRIP.US	TripAdvisor Inc	20241121	13.37	13.53	13.26	13.45	1644766	13.45	up	up	correct
TRMB.US	Trimble Inc	20241121	70.5	72.13	70.4	71.43	1643403	71.43	up	up	correct
TRMD.US	TORM plc	20241121	22.4	22.4	21.52	21.71	2288389	21.71	down	down	correct
TRMK.US	Trustmark Corporation	20241121	37.67	38.74	37.67	38.2	309137	38.2	up	up	correct
TRNS.US	Transcat Inc	20241121	104.02	107.97	102.585	106.79	70731	106.79	up	up	correct
TROO.US	TROOPS Inc	20241121	1.84	1.84	1.65	1.73	9972	1.73	down	down	correct
TROW.US	T. Rowe Price Group Inc	20241121	118.19	118.85	116.89	118.18	1476953	118.18	down	down	correct
TRS.US	TriMas Corporation	20241121	26.34	26.905	26.19	26.59	150173	26.59	up	up	correct
TRST.US	TrustCo Bank Corp NY	20241121	36.34	37.08	36.335	36.77	71721	36.77	up	up	correct
TRTN.US	PE	20241121	21.55	22.06	21.17	21.9307	9978	21.9307	up	up	correct
TRUE.US	TrueCar Inc	20241121	3.92	4.005	3.82	3.97	220528	3.97	up	up	correct
TRUP.US	Trupanion Inc	20241121	52.08	54.13	50.75	52.65	484931	52.65	up	up	correct
TRVG.US	trivago N.V	20241121	1.66	1.69	1.65	1.69	55819	1.69	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20241121	2.77	2.83	2.73	2.73	139872	2.73	down	down	correct
TRVN.US	Trevena Inc	20241121	1.75	1.7932	1.7	1.7567	2394	1.7567	up	up	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20241121	11.04	11.99	11.04	11.71	27253	11.71	up	up	correct
TSBK.US	Timberland Bancorp Inc	20241121	32.77	33.145	32.615	33.05	13441	33.05	up	down	incorrect
TSCO.US	Tractor Supply Company	20241121	272.45	275.04	270.54	273.63	863581	272.5616	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20241121	46.8	47.9	46.36	47.81	522250	47.81	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20241121	2.03	2.2	1.98	2.18	5278203	2.18	up	up	correct
TSIFX.US	TSIFX	20241121	8.33	8.33	8.33	8.33	0	8.33
TSLA.US	Tesla Inc	20241121	343.81	347.9899	335.28	339.64	58011719	339.64	down	up	incorrect
TSVT.US	2seventy bio Inc	20241121	3.11	3.17	3.02	3.16	230617	3.16	up	up	correct
TTD.US	The Trade Desk Inc	20241121	125.34	128.55	122.31	127.35	4378121	127.35	up	up	correct
TTEC.US	TTEC Holdings Inc	20241121	4.5	4.84	4.472	4.81	384218	4.81	up	up	correct
TTEK.US	Tetra Tech Inc	20241121	40.36	41.2	40.06	40.79	3007100	40.79	up	up	correct
TTGT.US	TechTarget Inc	20241121	30.06	31.365	29.78	30.95	136492	30.95	up	up	correct
TTMI.US	TTM Technologies Inc	20241121	23.52	23.81	23.18	23.64	769734	23.64	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20241121	3.7	4.34	3.54	3.93	71161	3.93	up	up	correct
TTOO.US	T2 Biosystems Inc	20241121	0.455	0.4796	0.4156	0.4258	543546	0.4258	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20241121	6.31	6.51	6.16	6.47	92765	6.47	up	up	correct
TTWO.US	Take	20241121	187.31	187.31	184.91	186.58	1168954	186.58	down	down	correct
TURN.US	180 Degree Capital Corp	20241121	3.34	3.35	3.265	3.32	43436	3.32	down	up	incorrect
TUSK.US	Mammoth Energy Services Inc	20241121	3.26	3.29	3.21	3.23	79952	3.23	down	down	correct
TVTX.US	Travere Therapeutics Inc	20241121	17.96	18.64	17.89	18.26	905934	18.26	up	up	correct
TW.US	Tradeweb Markets Inc	20241121	135.24	135.83	132.03	135.07	999371	135.07	down	down	correct
TWIN.US	Twin Disc Incorporated	20241121	10.91	11.36	10.88	11.17	26509	11.17	up	up	correct
TWST.US	Twist Bioscience Corporation	20241121	41.18	42.99	39.81	41.66	804156	41.66	up	up	correct
TXG.US	10x Genomics Inc	20241121	13.3	13.51	13.015	13.29	1626218	13.29	down	down	correct
TXMD.US	TherapeuticsMD Inc	20241121	1.32	1.38	1.32	1.33	13215	1.33	up	up	correct
TXN.US	Texas Instruments Incorporated	20241121	198.25	200.43	195.9	198.2	8080302	198.2	down	down	correct
TXRH.US	Texas Roadhouse Inc	20241121	193.72	194.56	192.39	192.56	553114	192.56	down	down	correct
TYRA.US	Tyra Biosciences Inc	20241121	15.87	16.0945	15.33	15.36	102209	15.36	down	down	correct
TZOO.US	Travelzoo	20241121	18.41	19.28	18.41	19.11	84030	19.11	up	up	correct
UAL.US	United Airlines Holdings Inc	20241121	95	95.99	93.71	94.4	6127000	94.4	down	down	correct
UBCP.US	United Bancorp Inc	20241121	12.4136	12.81	12.41	12.6131	13418	12.6131	up	up	correct
UBFO.US	United Security Bancshares	20241121	9.48	9.69	9.48	9.54	33519	9.54	up	up	correct
UBOH.US	United Bancshares Inc	20241121	21.6	21.74	21.6	21.74	900	21.74	up	up	correct
UBSI.US	United Bankshares Inc	20241121	41.66	42.3	41.425	41.74	467540	41.74	up	up	correct
UBX.US	Unity Biotechnology Inc	20241121	1.15	1.17	1.14	1.16	51730	1.16	up	up	correct
UCL.US	uCloudlink Group Inc	20241121	1.28	1.28	1.25	1.25	23184	1.25	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20241121	36.01	37.37	35.865	37.2	256260	37.2	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20241121	7.502	7.57	7.37	7.55	836472	7.55	up	up	correct
UEIC.US	Universal Electronics Inc	20241121	11.83	11.93	11.435	11.67	72074	11.67	down	down	correct
UFCS.US	United Fire Group Inc	20241121	27.85	29.77	27.7	29.75	229171	29.75	up	up	correct
UFPI.US	UFP Industries Inc	20241121	129.42	131.55	129.05	130.52	160339	130.52	up	up	correct
UFPT.US	UFP Technologies Inc	20241121	303.38	306.36	296.85	304.79	53167	304.79	up	down	incorrect
UG.US	United	20241121	9.9	10.16	9.71	9.75	15404	9.75	down	down	correct
UGRO.US	urban	20241121	1.6	1.64	1.4	1.64	41031	1.64	up	up	correct
UHAL.US	AMERCO	20241121	67.55	69.86	67.55	69.3	100700	69.3	up	up	correct
UK.US	Ucommune International Ltd	20241121	1.18	1.23	1.1793	1.22	10706	1.22	up	up	correct
UKOMW.US	Ucommune International Ltd	20241121	0.01	0.01	0.01	0.01	2253	0.01
ULBI.US	Ultralife Corporation	20241121	7.22	7.52	7.155	7.32	65444	7.32	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20241121	5.47	5.68	5.44	5.55	2374240	5.55	up	down	incorrect
ULH.US	Universal Logistics Holdings Inc	20241121	48.27	49.59	48.235	49.14	39560	49.14	up	up	correct
ULTA.US	Ulta Beauty Inc	20241121	339.24	339.84	331.74	338.78	1296277	338.78	down	up	incorrect
UMBF.US	UMB Financial Corporation	20241121	123.2	124.71	121.05	123.13	220850	123.13	down	up	incorrect
UNAM.US	Unico American Corporation	20241121	0.06	0.06	0.06	0.06	0	0.06
UNB.US	Union Bankshares Inc	20241121	31.02	31.45	30.99	31.035	2819	31.035	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20241121	0.52	0.536	0.5	0.5278	874189	0.5278	up	up	correct
UNIT.US	Uniti Group Inc	20241121	5.68	5.915	5.65	5.9	2701340	5.9	up	down	incorrect
UNTY.US	Unity Bancorp Inc	20241121	45.4	46.33	45.28	45.88	17145	45.88	up	up	correct
UONE.US	Urban One Inc	20241121	1.37	1.47	1.37	1.45	52198	1.45	up	up	correct
UONEK.US	Urban One Inc	20241121	0.9212	1.01	0.9212	1.01	10761	1.01	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20241121	1.82	1.8458	1.7101	1.79	40495	1.79	down	down	correct
UPLD.US	Upland Software Inc	20241121	3.85	3.86	3.12	3.28	589525	3.28	down	up	incorrect
UPST.US	Upstart Holdings Inc	20241121	71.335	75.19	69.8816	71.43	6850446	71.43	up	up	correct
UPWK.US	Upwork Inc	20241121	15.03	15.39	14.77	15.38	2072087	15.38	up	up	correct
URBN.US	Urban Outfitters Inc	20241121	37.24	37.53	36.48	37.36	1488900	37.36	up	up	correct
URGN.US	UroGen Pharma Ltd	20241121	11.53	11.82	11.31	11.55	549662	11.55	up	up	correct
UROY.US	Uranium Royalty Corp	20241121	2.65	2.7197	2.6	2.68	1807811	2.68	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20241121	44.2	44.24	44.01	44.17	112130	44.17	down	up	incorrect
USAU.US	U.S. Gold Corp	20241121	7.85	8.1499	7.785	7.88	190890	7.88	up	down	incorrect
USCB.US	US Century Bank	20241121	19.91	20.2	19.02	20.17	47586	20.17	up	up	correct
USEG.US	U.S. Energy Corp	20241121	1.74	1.8799	1.73	1.85	113035	1.85	up	down	incorrect
USIO.US	Usio Inc	20241121	1.45	1.49	1.42	1.485	16579	1.485	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20241121	141.65	151.47	141.16	150.33	171010	150.28	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20241121	22.3	22.3	22.3	22.3	0	22.3
USQSX.US	USQ Core Real Estate Fund	20241121	22.38	22.38	22.38	22.38	0	22.38
UTHR.US	United Therapeutics Corporation	20241121	367.2	370.34	361.58	367.36	202012	367.36	up	up	correct
UTMD.US	Utah Medical Products Inc	20241121	64.2	64.57	63.96	64.57	18620	64.57	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20241121	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20241121	2.99	2.99	2.73	2.85	5859	2.85	down	down	correct
UVSP.US	Univest Financial Corporation	20241121	30.72	31.32	30.61	30.92	80958	30.92	up	down	incorrect
UXIN.US	Uxin Limited	20241121	5.45	6.08	5.38	5.89	199443	5.89	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20241121	41.8	42.21	41.645	42.2	7073	42.2	up	up	correct
VALN.US	Valneva SE	20241121	4.55	4.56	4.2701	4.42	15038	4.42	down	down	correct
VALU.US	Value Line Inc	20241121	51.605	51.605	51.04	51.32	2935	51.32	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20241121	0.0002	0.0002	0.0002	0.0002	56244	0.0002
VBNK.US	VersaBank Common Shares	20241121	17.1	17.26	17.03	17.03	10955	17.03	down	down	correct
VBTX.US	Veritex Holdings Inc	20241121	29.1	29.74	29.035	29.37	316081	29.37	up	down	incorrect
VC.US	Visteon Corporation	20241121	87.5	90.34	87	90.34	268312	90.34	up	up	correct
VCEL.US	Vericel Corporation	20241121	57.63	58.49	56.19	56.71	560324	56.71	down	down	correct
VCMIX.US	Versus Capital Multi	20241121	24.77	24.77	24.77	24.77	0	24.77
VCNX.US	Vaccinex Inc	20241121	3.7	3.9499	3.37	3.6	44858	3.6	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20241121	28.11	28.11	28.11	28.11	0	28.11
VCTR.US	Victory Capital Holdings Inc	20241121	66.98	69	66.81	68.5	414023	68.5	up	up	correct
VCYT.US	Veracyte Inc	20241121	39.38	39.81	38.728	38.94	634453	38.94	down	up	incorrect
VECO.US	Veeco Instruments Inc	20241121	26.59	26.75	26.15	26.54	413563	26.54	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20241121	0.4082	0.44	0.4082	0.4396	6159	0.4396	up	up	correct
VEON.US	VEON Ltd	20241121	30.79	32.1179	30.75	31	22786	31	up	down	incorrect
VERA.US	Vera Therapeutics Inc	20241121	47.16	48.28	46.16	47.03	407802	47.03	down	down	correct
VERB.US	Verb Technology Company Inc	20241121	7.67	8.4016	7.41	8.24	57912	8.24	up	up	correct
VERI.US	Veritone Inc	20241121	2.72	2.75	2.63	2.735	518869	2.735	up	up	correct
VERO.US	Venus Concept Inc	20241121	0.295	0.3194	0.2772	0.2898	360761	0.2898	down	down	correct
VERU.US	Veru Inc	20241121	0.6293	0.6398	0.61	0.6279	1041013	0.6279	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20241121	4.55	4.69	4.44	4.6	1398157	4.6	up	down	incorrect
VERX.US	Vertex Inc	20241121	52.38	53.77	52.38	53.44	861161	53.44	up	up	correct
VEV.US	Vicinity Motor Corp. Common Stock	20241121	0.0022	0.003	0.002	0.0021	271351	0.0021	down	down	correct
VFF.US	Village Farms International Inc	20241121	0.77	0.7798	0.75	0.7696	374832	0.7696	down	down	correct
VFLEX.US	VFLEX	20241121	27.26	27.26	27.26	27.26	0	27.26
VIASP.US	Via Renewables Inc	20241121	22.4	22.46	22.27	22.344	10000	22.344	down	down	correct
VIAV.US	Viavi Solutions Inc	20241121	9.93	10.16	9.89	9.9	1389315	9.9	down	down	correct
VICR.US	Vicor Corporation	20241121	53.91	54.91	53.49	54.23	257887	54.23	up	up	correct
VINC.US	Vincerx Pharma Inc	20241121	0.2756	0.2756	0.248	0.256	320019	0.256	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20241121	1.55	1.55	1.25	1.39	285736	1.39	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20241121	10.09	10.22	9.88	10.21	73978	10.21	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20241121	1.452	1.54	1.452	1.53	156848	1.53	up	down	incorrect
VIR.US	Vir Biotechnology Inc	20241121	6.74	6.995	6.56	6.95	1848265	6.95	up	up	correct
VIRC.US	Virco Mfg. Corporation	20241121	15.68	16.2	15.31	16.11	78131	16.11	up	up	correct
VIRI.US	Virios Therapeutics Inc	20241121	2.36	2.85	2.09	2.71	136025	2.71	up	up	correct
VIRT.US	Virtu Financial Inc	20241121	37.01	37.89	36.985	37.83	933442	37.83	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20241121	0.148	0.1549	0.1445	0.1519	425250	0.1519	up	up	correct
VISL.US	Vislink Technologies Inc	20241121	4.23	4.45	4.14	4.33	13093	4.33	up	up	correct
VITL.US	Vital Farms Inc	20241121	30.02	31.12	29	31.03	705844	31.03	up	down	incorrect
VIVE.US	Viveve Medical Inc	20241121	0.0001	0.0001	0.0001	0.0001	0	0.0001
VKTX.US	Viking Therapeutics Inc	20241121	51.3	54.2799	50.5265	51.63	3288990	51.63	up	up	correct
VLCN.US	Volcon Inc. Common stock	20241121	4.54	4.9435	4.36	4.8563	68379	4.8563	up	up	correct
VLGEA.US	Village Super Market Inc	20241121	31.27	31.92	31.27	31.92	13141	31.92	up	up	correct
VLN.US	WT	20241121	0.0352	0.0371	0.0351	0.0351	5430	0.0351	down	down	correct
VLY.US	Valley National Bancorp	20241121	10.23	10.39	10.15	10.25	5778474	10.25	up	up	correct
VLYPO.US	Valley National Bancorp	20241121	25.23	25.27	25.18	25.18	1500	25.18	down	down	correct
VLYPP.US	Valley National Bancorp	20241121	24.82	24.98	24.82	24.85	2700	24.85	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20241121	2.83	2.98	2.7328	2.77	447348	2.77	down	down	correct
VMD.US	Viemed Healthcare Inc	20241121	8.69	8.8	8.44	8.71	119100	8.71	up	up	correct
VMEO.US	Vimeo Inc	20241121	6.55	6.715	6.42	6.66	740200	6.66	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20241121	4.91	4.94	4.83	4.94	344500	4.94	up	down	incorrect
VNET.US	21Vianet Group Inc	20241121	4.05	4.38	3.94	4.33	4835600	4.33	up	down	incorrect
VNO.US	PO	20241121	15.69	15.9	15.61	15.82	10523	15.82	up	up	correct
VNOM.US	Viper Energy Partners LP	20241121	54.73	55.24	54.35	54.69	709100	54.69	down	down	correct
VOD.US	Vodafone Group Plc	20241121	8.93	8.945	8.81	8.84	5493050	8.598	down	down	correct
VOR.US	Vor Biopharma Inc	20241121	0.811	0.811	0.754	0.796	359200	0.796	down	down	correct
VOXX.US	VOXX International Corporation	20241121	6.63	7.75	6.63	7.74	190400	7.74	up	up	correct
VRA.US	Vera Bradley Inc	20241121	5.16	5.28	5.07	5.27	152400	5.27	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20241121	0.603	0.61	0.6	0.607	57100	0.607	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20241121	0.896	1.09	0.85	0.99	2803900	0.99	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20241121	19.85	20.41	19.46	19.62	1341975	19.62	down	up	incorrect
VREX.US	Varex Imaging Corporation	20241121	15.54	16.56	15.42	16.51	1193500	16.51	up	down	incorrect
VRM.US	Vroom Inc	20241121	5.39	5.658	5.184	5.36	77700	5.36	down	down	correct
VRME.US	VerifyMe Inc	20241121	0.75	0.765	0.6801	0.7	82700	0.7	down	down	correct
VRNA.US	Verona Pharma plc	20241121	39.38	39.575	37.86	37.86	814900	37.86	down	down	correct
VRNS.US	Varonis Systems Inc	20241121	50.31	51.11	50.145	50.2	2199800	50.2	down	down	correct
VRNT.US	Verint Systems Inc	20241121	23.51	24.05	23.29	23.84	641200	23.84	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20241121	0.599	0.72	0.582	0.59	14062400	0.59	down	down	correct
VRRM.US	Verra Mobility Corporation	20241121	23.06	23.235	22.88	23.19	808900	23.19	up	up	correct
VRSK.US	Verisk Analytics Inc	20241121	285.93	287.78	283.3	287.56	518100	287.56	up	up	correct
VRSN.US	VeriSign Inc	20241121	182.27	185.15	180.7	184.9	456500	184.9	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20241121	236.73	240.62	232.51	239.4	29300	239.4	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20241121	454.24	455.43	445	450.37	1507700	450.37	down	down	correct
VS.US	Versus Systems Inc	20241121	1.53	1.63	1.53	1.59	34500	1.59	up	up	correct
VSAT.US	Viasat Inc	20241121	7	8.92	6.84	8.33	9422600	8.33	up	up	correct
VSEC.US	VSE Corporation	20241121	115.22	117.1	113.69	114.26	149500	114.26	down	up	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20241121	5.74	5.74	5.74	5.74	0	5.74
VSLCX.US	Invesco Senior Loan Fund Class C	20241121	5.76	5.76	5.76	5.76	0	5.76
VSLYX.US	If Inv Snr Fnd Y	20241121	5.74	5.74	5.74	5.74	0	5.74
VSSYW.US	Versus Systems Inc	20241121	0.054	0.054	0.054	0.054	800	0.054
VSTA.US	Vasta Platform Limited	20241121	2.535	2.535	2.5	2.51	8262	2.51	down	down	correct
VSTM.US	Verastem Inc	20241121	3.8	4.15	3.72	3.93	868100	3.93	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20241121	2.6	2.65	2.53	2.53	195000	2.53	down	up	incorrect
VTNR.US	Vertex Energy Inc	20241121	0.075	0.085	0.05	0.0648	1646798	0.0648	down	down	correct
VTRS.US	Viatris Inc	20241121	13.2	13.33	13.1	13.25	6961700	13.13	up	down	incorrect
VTSI.US	VirTra Inc	20241121	7.47	7.58	7.35	7.46	74600	7.46	down	down	correct
VTVT.US	vTv Therapeutics Inc	20241121	15.41	15.41	14.83	14.83	5100	14.83	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20241121	1.73	1.77	1.67	1.73	1553000	1.73
VUZI.US	Vuzix Corporation	20241121	1.12	1.31	1.1	1.3	1263700	1.3	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20241121	2.89	2.99	2.8	2.95	106600	2.95	up	up	correct
VVPR.US	VivoPower International PLC	20241121	0.84	0.939	0.801	0.898	358100	0.898	up	up	correct
VXRT.US	Vaxart Inc	20241121	0.61	0.62	0.5852	0.5993	1385171	0.5993	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20241121	5.35	5.49	5.19	5.43	483400	5.43	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20241121	2.81	2.95	2.79	2.9	106200	2.9	up	up	correct
WABC.US	Westamerica Bancorporation	20241121	56.14	56.83	55.96	56.51	88900	56.51	up	up	correct
WAFD.US	Washington Federal Inc	20241121	36.16	36.82	35.99	36.35	303511	36.09	up	up	correct
WAFDP.US	Washington Federal Inc	20241121	17.22	17.52	17.22	17.455	13100	17.455	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20241121	1.63	1.696	1.62	1.65	5400	1.65	up	down	incorrect
WAL.US	PA	20241121	21.51	21.66	21.3	21.37	88073	21.37	down	down	correct
WALD.US	Waldencast Acquisition Corp	20241121	3.7	4	3.33	3.44	282000	3.44	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20241121	0.139	0.139	0.139	0.139	200	0.139
WASH.US	Washington Trust Bancorp Inc	20241121	36.78	37.4	36.5	36.6	131500	36.6	down	down	correct
WATT.US	Energous Corporation	20241121	0.48	0.5	0.45	0.465	166529	0.465	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20241121	9.12	9.734	8.58	9.24	70800	9.24	up	up	correct
WB.US	Weibo Corporation	20241121	9.14	9.15	8.84	8.97	1861300	8.97	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20241121	8.26	8.33	8.08	8.3	19346760	8.3	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20241121	37.74	38.8	37.687	38.65	371200	38.65	up	down	incorrect
WDAY.US	Workday Inc	20241121	263.41	269.83	261.55	268.07	2189800	268.07	up	up	correct
WDC.US	Western Digital Corporation	20241121	64.47	66.51	63.9	65.88	4039500	65.88	up	up	correct
WDFC.US	WD	20241121	278.17	281.02	276.02	278.04	64400	278.04	down	up	incorrect
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20241121	4.35	4.35	4.35	4.35	0	4.35
WEN.US	The Wendy's Company	20241121	17.92	18.13	17.7	18.11	3475600	18.11	up	up	correct
WERN.US	Werner Enterprises Inc	20241121	39.08	39.72	38.99	39.3	382000	39.3	up	up	correct
WEYS.US	Weyco Group Inc	20241121	35	36.09	35	36.03	8847	36.03	up	up	correct
WFC.US	PD	20241121	19.16	19.35	19.07	19.22	103060	19.22	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20241121	11.3	11.48	11.3	11.34	1400	11.34	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20241121	16.96	16.96	16.96	16.96	0	16.96
WFRD.US	Weatherford International plc Ordinary Shares	20241121	82.84	85.72	82.84	85.32	849800	85.32	up	down	incorrect
WHF.US	WhiteHorse Finance Inc	20241121	10.5	10.53	10.42	10.49	122900	10.49	down	down	correct
WHLM.US	Wilhelmina International Inc	20241121	3.76	3.91	3.68	3.84	49400	3.84	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20241121	9.01	9.6926	8.6	8.69	57537	8.69	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20241121	26.15	26.49	25.23	25.97	29300	25.97	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20241121	3.12	3.54	3.01	3.24	15100	3.24	up	up	correct
WILC.US	G. Willi	20241121	13.83	14.8	13.5	14.5	32600	14.5	up	down	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20241121	0.761	0.8	0.761	0.78	159800	0.78	up	up	correct
WINA.US	Winmark Corporation	20241121	393.7	399.78	393.7	399.62	12400	399.62	up	up	correct
WING.US	Wingstop Inc	20241121	331.69	338.62	322.82	338.41	529700	338.41	up	up	correct
WINT.US	Windtree Therapeutics Inc	20241121	0.52	0.52	0.49	0.51	244400	0.51	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20241121	11.86	11.87	11.77	11.77	400	11.77	down	up	incorrect
WINVU.US	WinVest Acquisition Corp Unit	20241121	11.26	11.26	11.26	11.26	0	11.26
WISA.US	Summit Wireless Technologies Inc	20241121	1.89	1.92	1.75	1.84	284400	1.84	down	down	correct
WIX.US	Wix.com Ltd	20241121	211	220.22	208.495	219.19	989500	219.19	up	up	correct
WKEY.US	WISeKey International Holding AG	20241121	2.03	2.03	1.87	1.94	21600	1.94	down	down	correct
WKHS.US	Workhorse Group Inc	20241121	1.05	1.08	0.878	0.961	5010300	0.961	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20241121	0.56	0.65	0.53	0.58	4257100	0.58	up	up	correct
WLDN.US	Willdan Group Inc	20241121	41.83	42.59	41.52	41.78	102500	41.78	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20241121	190.29	202	190.29	199.14	50500	199.14	up	down	incorrect
WMG.US	Warner Music Group Corp	20241121	33.71	34.2	29.9601	31.18	7891803	31.18	down	down	correct
WMPN.US	William Penn Bancorporation	20241121	13.02	13.2	13.01	13.02	8500	13.02
WNEB.US	Western New England Bancorp Inc	20241121	9.04	9.2	8.97	9.07	45700	9.07	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20241121	0.805	0.8374	0.78	0.83	47079	0.83	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20241121	4	4.19	3.95	4.17	2536600	4.17	up	up	correct
WORX.US	SCWorx Corp	20241121	1.66	2.75	1.58	2.12	144385800	2.12	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20241121	4.29	4.44	4.23	4.32	46000	4.32	up	up	correct
WRAP.US	Wrap Technologies Inc	20241121	1.51	1.59	1.47	1.5	294400	1.5	down	down	correct
WRLD.US	World Acceptance Corporation	20241121	117.5	117.57	116.13	117.57	14300	117.57	up	down	incorrect
WSBC.US	WesBanco Inc	20241121	35.59	36.44	35.38	36.06	289100	36.06	up	up	correct
WSBCP.US	WesBanco Inc	20241121	25.2	25.21	25.165	25.2	3700	25.2
WSBF.US	Waterstone Financial Inc	20241121	15.27	15.38	15.15	15.38	36800	15.38	up	down	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20241121	35.07	35.71	34.75	35.44	2049300	35.44	up	up	correct
WSFS.US	WSFS Financial Corporation	20241121	57.97	59.22	57.57	58.71	326100	58.71	up	up	correct
WTBA.US	West Bancorporation Inc	20241121	23.75	24.23	23.7	24.07	22200	24.07	up	up	correct
WTER.US	The Alkaline Water Company Inc	20241121	0.042	0.045	0.035	0.035	68393	0.035	down	down	correct
WTFC.US	Wintrust Financial Corporation	20241121	131.42	134.54	130.93	133.63	312200	133.63	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20241121	25.11	25.125	25.077	25.09	3200	25.09	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20241121	25.2	25.24	25.2	25.22	18900	25.22	up	up	correct
WTW.US	Weight Watchers International Inc	20241121	309.8	315.67	307.14	314.16	615800	314.16	up	up	correct
WVE.US	Wave Life Sciences Ltd	20241121	14.24	15	13.87	14.35	1264600	14.35	up	up	correct
WVFC.US	WVS Financial Corp	20241121	12.85	12.85	12.85	12.85	0	12.85
WVVI.US	Willamette Valley Vineyards Inc	20241121	3.32	3.36	3.26	3.36	900	3.36	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20241121	3.66	3.66	3.66	3.66	50	3.66
WW.US	WW International Inc	20241121	0.94	1.05	0.91	1.01	3117000	1.01	up	down	incorrect
WWD.US	Woodward Inc	20241121	172.68	174.41	171.86	172.54	557874	172.54	down	down	correct
WYNN.US	Wynn Resorts Limited	20241121	91.01	91.91	89.69	91.74	1612700	91.74	up	up	correct
XAIR.US	Beyond Air Inc	20241121	0.49	0.522	0.49	0.519	325700	0.519	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20241121	3.81	4.02	3.81	4.013	5200	4.013	up	up	correct
XCAPX.US	ACAP Strategic Fund	20241121	23.12	23.12	23.12	23.12	0	23.12
XCUR.US	Exicure Inc	20241121	10.64	12	8.43	10.86	1019700	10.86	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20241121	17.45	17.45	17.45	17.45	0	17.45
XEL.US	Xcel Energy Inc	20241121	70.47	71.43	69.82	71.38	2644900	71.38	up	up	correct
XELA.US	Exela Technologies Inc	20241121	1.1	1.15	0.99	1.08	43800	1.08	down	down	correct
XELB.US	Xcel Brands Inc	20241121	0.7	0.7	0.69	0.6951	5900	0.6951	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20241121	39.39	41	38.71	39.8	305500	39.8	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20241121	3.08	3.12	3.03	3.04	1296700	3.04	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20241121	0.34	0.373	0.334	0.368	1643000	0.368	up	up	correct
XGN.US	Exagen Inc	20241121	4.72	4.83	3.85	3.92	153700	3.92	down	up	incorrect
XILSX.US	Pioneer ILS Interval Fund	20241121	9.83	9.83	9.83	9.83	0	9.83
XLO.US	Xilio Therapeutics Inc. Common Stock	20241121	0.941	0.941	0.851	0.92	202000	0.92	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20241121	29.99	31.757	29.46	31.07	514500	31.07	up	up	correct
XNCR.US	Xencor Inc	20241121	23.51	24.203	23.5	24.1	774200	24.1	up	up	correct
XNET.US	Xunlei Limited	20241121	1.87	1.92	1.86	1.86	60000	1.86	down	down	correct
XOMA.US	XOMA Corporation	20241121	30.43	30.49	29.8	30.07	24239	30.07	down	down	correct
XOMAO.US	XOMA Corporation	20241121	25.39	25.39	25.28	25.33	2400	25.33	down	down	correct
XOMAP.US	XOMA Corporation	20241121	25.69	25.69	25.69	25.69	600	25.69
XONE.US	The ExOne Company	20241121	49.61	49.62	49.59	49.6	50700	49.6	down	down	correct
XOS.US	Xos Inc	20241121	3.81	4.37	3.79	4.06	72800	4.06	up	up	correct
XOSWW.US	Xos Equity Warrants	20241121	0.008	0.01	0.0075	0.01	395268	0.01	up	up	correct
XP.US	XP Inc	20241121	15.47	15.835	15.46	15.52	5199900	15.52	up	up	correct
XPEL.US	XPEL Inc	20241121	43.43	44.96	42.53	44.85	113000	44.85	up	up	correct
XPER.US	Xperi Holding Corporation	20241121	8.7	8.82	8.513	8.7	533000	8.7
XPRTX.US	Van Kampen Senior Loan Fund Class I	20241121	5.74	5.74	5.74	5.74	0	5.74
XRAY.US	DENTSPLY SIRONA Inc	20241121	18.5	18.79	18.32	18.64	1698700	18.64	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20241121	1.26	1.281	1.23	1.265	7100	1.265	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20241121	8.36	8.83	8.27	8.75	1856300	8.75	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20241121	9.67	9.67	9.67	9.67	0	9.67
XSICX.US	Voya Senior Income Fund Class	20241121	9.64	9.64	9.64	9.64	0	9.64
XSIIX.US	ING Senior Incm Fd	20241121	9.62	9.62	9.62	9.62	0	9.62
XSIWX.US	ING Senior Incm Fd	20241121	9.68	9.68	9.68	9.68	0	9.68
XSLCX.US	Invesco Senior Loan Fund Class	20241121	5.74	5.74	5.74	5.74	0	5.74
XTLB.US	XTL Biopharmaceuticals Ltd	20241121	1.68	1.83	1.67	1.83	6100	1.83	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20241121	0.092	0.107	0.092	0.099	10914400	0.099	up	down	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20241121	1.14	1.18	1.1	1.1	12600	1.1	down	down	correct
YI.US	111 Inc	20241121	0.61	0.65	0.59	0.61	70500	0.61
YJ.US	Yunji Inc	20241121	1.72	1.86	1.56	1.64	16800	1.64	down	down	correct
YMAB.US	Y	20241121	10.56	10.92	9.85	10.1	245900	10.1	down	down	correct
YORW.US	The York Water Company	20241121	35.71	35.74	35.3	35.47	50700	35.47	down	down	correct
YQ.US	17 Education & Technology Group Inc	20241121	1.86	1.905	1.75	1.9	11500	1.9	up	down	incorrect
YTEN.US	Yield10 Bioscience Inc	20241121	0.66	0.66	0.4	0.53	11200	0.53	down	down	correct
YTRA.US	Yatra Online Inc	20241121	1.39	1.48	1.39	1.475	60200	1.475	up	up	correct
YY.US	JOYY Inc	20241121	35.78	36.23	35.78	36.03	228000	36.03	up	up	correct
Z.US	Zillow Group Inc	20241121	78.13	82.678	77.3	82.15	5310600	82.15	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20241121	386.86	395.14	382.78	392.31	368400	392.31	up	up	correct
ZCMD.US	Zhongchao Inc	20241121	1.13	1.16	1.05	1.06	10700	1.06	down	down	correct
ZD.US	Ziff Davis Inc.	20241121	56.14	57.52	55.44	57.22	334900	57.22	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20241121	1.36	1.5	1.3	1.36	156000	1.36
ZEUS.US	Olympic Steel Inc	20241121	40.69	41.32	40.58	40.76	187000	40.76	up	up	correct
ZG.US	Zillow Group Inc	20241121	75.54	79.75	74.54	79.26	742900	79.26	up	down	incorrect
ZI.US	ZoomInfo Technologies Inc	20241121	10.67	10.79	10.35	10.37	17097500	10.37	down	up	incorrect
ZION.US	Zions Bancorporation National Association	20241121	58.93	60.01	58.68	59.14	1160700	59.14	up	up	correct
ZIONL.US	ZIONL	20241121	25.46	25.47	25.45	25.45	6800	25.45	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20241121	25.48	25.55	25.46	25.5	36500	25.5	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20241121	23.31	23.5	23.31	23.5	4882	23.5	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20241121	20.75	21	20.5	21	800	21	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20241121	0.51	0.57	0.51	0.521	19400	0.521	up	up	correct
ZLAB.US	Zai Lab Limited	20241121	26.335	26.545	25.33	25.7	2700300	25.7	down	down	correct
ZM.US	Zoom Video Communications Inc	20241121	78.96	81.65	78.9	81.2	3962000	81.2	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20241121	3.12	3.25	2.99	3.18	1088500	3.18	up	down	incorrect
ZS.US	Zscaler Inc	20241121	202.43	210.71	202.35	207.3	1836300	207.3	up	up	correct
ZUMZ.US	Zumiez Inc	20241121	21.53	22.28	21.26	22	215900	22	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20241121	28.91	28.91	11.3	11.3	336962	11.3	down	down	correct
ZYXI.US	Zynex Inc	20241121	7.89	8.14	7.8	8.11	65800	8.11	up	up	correct