CollectAI

close-nasdaq_stocks

2024/12/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20241203	6.39	6.39	6.39	6.39	0	6.39
AACG.US	ATA Creativity Global	20241203	0.96	0.9799	0.96	0.9752	8377	0.9752	up	up	correct
AADI.US	Aadi Bioscience Inc	20241203	2.35	2.51	2.35	2.48	356257	2.48	up	up	correct
AAIDX.US	AAIDX	20241203	20.35	20.35	20.35	20.35	0	20.35
AAL.US	American Airlines Group Inc	20241203	14.59	14.75	14.44	14.47	16129000	14.47	down	down	correct
AAME.US	Atlantic American Corporation	20241203	1.48	1.52	1.48	1.48	1988	1.48
AAOI.US	Applied Optoelectronics Inc	20241203	40.53	44.315	40.2532	41.74	3244517	41.74	up	up	correct
AAON.US	AAON Inc	20241203	132.57	134.14	131.22	133.16	342550	133.16	up	up	correct
AAPL.US	Apple Inc	20241203	239.81	242.76	238.9	242.65	38861000	242.65	up	up	correct
AATC.US	Image Sensing Systems Inc	20241203	8.059	8.06	8	8.05	5016	8.05	down	down	correct
ABCB.US	Ameris Bancorp	20241203	69.8	69.93	68.51	68.59	230500	68.59	down	down	correct
ABCL.US	AbCellera Biologics Inc	20241203	3.025	3.045	2.89	2.91	1895959	2.91	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20241203	6.33	6.3977	6.07	6.11	229503	6.11	down	down	correct
ABNB.US	Airbnb Inc	20241203	136.97	138.37	135.3762	137.46	4681376	137.46	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20241203	2.35	2.41	2.235	2.28	227191	2.28	down	down	correct
ABR.US	PF	20241203	21.19	21.33	20.8701	21.06	21353	21.06	down	down	correct
ABSI.US	Absci Corporation Common Stock	20241203	3.15	3.16	2.94	2.99	1422632	2.99	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20241203	3.47	3.48	3.365	3.41	559080	3.41	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20241203	0.531	0.5479	0.528	0.54	17747	0.54	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20241203	16.46	16.58	16.135	16.3	1190507	16.3	down	down	correct
ACB.US	Aurora Cannabis Inc	20241203	4.59	4.6311	4.39	4.41	927343	4.41	down	down	correct
ACCD.US	Accolade Inc	20241203	3.69	3.7	3.46	3.57	1429664	3.57	down	down	correct
ACET.US	Adicet Bio Inc	20241203	1.1	1.13	1.05	1.1	760460	1.1
ACGL.US	Arch Capital Group Ltd	20241203	100	100.48	98.69	99.53	1966631	99.53	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20241203	19.65	19.672	19.38	19.44	45800	19.44	down	up	incorrect
ACGLO.US	Arch Capital Group Ltd	20241203	22.85	22.852	22.6	22.62	26100	22.62	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20241203	42.73	42.73	41.64	42.25	1458929	42.25	down	down	correct
ACHL.US	Achilles Therapeutics plc	20241203	1.08	1.08	1.05	1.07	38206	1.07	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20241203	4.4	4.6	4.34	4.56	165574	4.56	up	up	correct
ACIU.US	AC Immune SA	20241203	3.22	3.2332	3.17	3.21	53443	3.21	down	down	correct
ACIW.US	ACI Worldwide Inc	20241203	57.15	57.7	56.02	56.52	532684	56.52	down	down	correct
ACLS.US	Axcelis Technologies Inc	20241203	76.36	76.65	74.8	76.2	448310	76.2	down	down	correct
ACMR.US	ACM Research Inc	20241203	15.76	16.28	15.71	16.2	2376981	16.2	up	up	correct
ACNB.US	ACNB Corporation	20241203	45.775	46.1332	44.89	45	12219	45	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20241203	3.93	3.96	3.71	3.845	1292167	3.845	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20241203	35.48	35.56	34.99	35.36	549926	35.36	down	down	correct
ACTG.US	Acacia Research Corporation	20241203	4.44	4.495	4.38	4.47	326448	4.47	up	up	correct
ACVA.US	ACV Auctions Inc	20241203	22.95	23.045	22.48	22.83	1126464	22.83	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20241203	1.13	1.15	0.88	0.912	427885	0.912	down	up	incorrect
ADAG.US	Adagene Inc	20241203	2.28	2.5	2.25	2.33	30143	2.33	up	up	correct
ADAP.US	Adaptimmune Therapeutics plc	20241203	0.7295	0.73	0.68	0.6984	669615	0.6984	down	down	correct
ADBE.US	Adobe Inc	20241203	511.04	516.78	504.505	516.26	2119254	516.26	up	up	correct
ADC.US	PA	20241203	19.67	19.7902	19.645	19.69	12355	19.69	up	down	incorrect
ADI.US	Analog Devices Inc	20241203	221.58	223.33	219.95	221.54	2340471	221.54	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20241203	1.11	1.18	1.04	1.11	904381	1.11
ADMA.US	ADMA Biologics Inc	20241203	19.72	20.18	19.5	19.92	2621637	19.92	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20241203	4.4	4.95	4.07	4.83	113400	4.83	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20241203	0.01	0.01	0.0081	0.0083	43412	0.0083	down	up	incorrect
ADP.US	Automatic Data Processing Inc	20241203	306.22	307.73	302.12	303.57	2059804	303.57	down	up	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20241203	6.5	6.55	6.16	6.3	1065161	6.3	down	down	correct
ADSK.US	Autodesk Inc	20241203	294.14	301.59	293.5	298.96	1944500	298.96	up	up	correct
ADTN.US	ADTRAN Inc	20241203	8.64	8.77	8.5215	8.63	481604	8.63	down	down	correct
ADTX.US	Aditxt Inc	20241203	0.37	0.37	0.3518	0.3605	559874	0.3605	down	down	correct
ADUS.US	Addus HomeCare Corporation	20241203	124.07	124.07	121.66	122.2	86334	122.2	down	down	correct
ADV.US	Advantage Solutions Inc	20241203	3.72	3.72	3.58	3.64	379684	3.64	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20241203	6.86	6.91	6.24	6.33	219594	6.33	down	down	correct
ADVWW.US	Advantage Solutions Inc	20241203	0.02	0.0297	0.0165	0.0199	265131	0.0199	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20241203	8.1	8.8378	7.86	7.97	132912	7.97	down	down	correct
ADXS.US	Advaxis Inc	20241203	0.1051	0.1051	0.1051	0.1051	0	0.1051
AEAEU.US	AltEnergy Acquisition Corp. Unit	20241203	10.72	10.72	10.72	10.72	0	10.72
AEHL.US	Antelope Enterprise Holdings Limited	20241203	0.23	0.246	0.2233	0.23	406096	0.23
AEHR.US	Aehr Test Systems	20241203	12.58	12.59	12.19	12.22	645006	12.22	down	down	correct
AEI.US	Alset EHome International Inc	20241203	1.18	1.23	1.08	1.2	32684	1.2	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20241203	118	118.58	116.96	118.05	321359	118.05	up	up	correct
AEMD.US	Aethlon Medical Inc	20241203	0.3923	0.4	0.38	0.3926	495962	0.3926	up	up	correct
AEP.US	American Electric Power Company Inc	20241203	98.9	98.9	97.01	97.02	1917910	97.02	down	down	correct
AEYE.US	AudioEye Inc	20241203	27.93	27.93	25.52	25.8	152352	25.8	down	down	correct
AFBI.US	Affinity Bancshares Inc	20241203	21.59	21.59	21.5	21.5	3372	21.5	down	down	correct
AFCG.US	AFC Gamma Inc	20241203	9.75	9.8	9.6	9.62	135390	9.62	down	down	correct
AFIB.US	Acutus Medical Inc	20241203	0.0601	0.0651	0.0601	0.0602	60765	0.0602	up	down	incorrect
AFMD.US	Affimed N.V	20241203	2.79	2.82	2.4	2.49	410536	2.49	down	down	correct
AFRM.US	Affirm Holdings Inc	20241203	67.736	71.77	67.33	70.76	8161022	70.76	up	up	correct
AFYA.US	Afya Limited	20241203	15.5	16.1702	15.28	15.96	317149	15.96	up	up	correct
AGEN.US	Agenus Inc	20241203	3.7	3.73	3.46	3.5	796133	3.5	down	down	correct
AGFY.US	Agrify Corporation	20241203	47.61	49.456	32.195	32.42	285300	32.42	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20241203	58.51	59.23	57.445	58.88	398114	58.88	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20241203	1.58	1.65	1.58	1.62	90192	1.62	up	up	correct
AGNC.US	AGNC Investment Corp	20241203	9.59	9.65	9.475	9.48	17805131	9.48	down	down	correct
AGNCM.US	AGNC Investment Corp	20241203	25.2	25.38	25.2	25.34	21100	25.34	up	up	correct
AGNCN.US	AGNC Investment Corp	20241203	25.73	25.73	25.66	25.685	28300	25.685	down	down	correct
AGNCO.US	AGNC Investment Corp	20241203	25.4	25.48	25.4	25.43	15500	25.43	up	up	correct
AGNCP.US	AGNC Investment Corp.	20241203	24.7	24.74	24.68	24.68	18200	24.68	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20241203	0.032	0.032	0.027	0.029	461816	2.9	down	down	correct
AGYS.US	Agilysys Inc	20241203	133.02	134.37	130.4	132.99	197503	132.99	down	down	correct
AHCO.US	AdaptHealth Corp	20241203	10	10.06	9.35	9.58	1171285	9.58	down	down	correct
AIHS.US	Senmiao Technology Limited	20241203	0.86	0.8998	0.86	0.88	3584	0.88	up	up	correct
AIP.US	Arteris Inc. Common Stock	20241203	8.5	8.75	8.33	8.73	146114	8.73	up	up	correct
AIRG.US	Airgain Inc	20241203	9	9.05	8.8001	8.89	40784	8.89	down	up	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20241203	6.91	7.51	6.7882	7.51	165435	7.51	up	up	correct
AIRT.US	Air T Inc	20241203	20.73	20.75	19.21	20.16	16990	20.16	down	up	incorrect
AIRTP.US	Air T Inc	20241203	17.55	17.55	17.25	17.45	900	17.45	down	down	correct
AKAM.US	Akamai Technologies Inc	20241203	97.06	98.18	96.79	97.53	1853800	97.53	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20241203	2.13	2.17	2.01	2.04	3342659	2.04	down	down	correct
AKRO.US	Akero Therapeutics Inc	20241203	31.8	32.07	30.59	30.75	263811	30.75	down	down	correct
AKTS.US	Akoustis Technologies Inc	20241203	0.091	0.096	0.085	0.0931	7749953	0.0931	up	up	correct
AKTX.US	Akari Therapeutics Plc	20241203	1.38	1.4583	1.2593	1.29	20899	1.29	down	down	correct
AKYA.US	Akoya Biosciences Inc	20241203	2.18	2.29	2.175	2.19	68137	2.19	up	up	correct
ALCO.US	Alico Inc	20241203	26.65	26.97	26.29	26.8	36455	26.8	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20241203	4.82	4.92	4.72	4.74	397485	4.74	down	down	correct
ALEC.US	Alector Inc	20241203	2.47	2.58	2.46	2.52	1633368	2.52	up	down	incorrect
ALF.US	Alfi Inc	20241203	10.089	10.131	10.07	10.08	182800	10.08	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20241203	22.21	22.49	21.66	21.88	1715173	21.88	down	down	correct
ALGN.US	Align Technology Inc	20241203	233.79	235.61	229.52	234.01	538800	234.01	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20241203	25.72	27.03	24.04	26.75	369602	26.75	up	down	incorrect
ALGT.US	Allegiant Travel Company	20241203	80.48	80.85	78.73	79.04	218563	79.04	down	down	correct
ALHC.US	Alignment Healthcare Inc	20241203	13.29	13.33	12.52	12.55	2252632	12.55	down	down	correct
ALKS.US	Alkermes plc	20241203	29.4	29.55	29.06	29.48	1038749	29.48	up	up	correct
ALKT.US	Alkami Technology Inc	20241203	37.63	38.68	36.88	38.42	867592	38.42	up	up	correct
ALLK.US	Allakos Inc	20241203	1.04	1.15	1.04	1.15	361538	1.15	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20241203	2.52	2.52	2.29	2.315	2282314	2.315	down	down	correct
ALLT.US	Allot Ltd	20241203	5	5	4.595	4.6	769674	4.6	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20241203	250.59	253.21	247.38	251.84	404200	251.84	up	up	correct
ALOT.US	AstroNova Inc	20241203	15.17	15.2	15.06	15.06	2168	15.06	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20241203	0.0149	0.017	0.0138	0.016	27763	0.016	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20241203	64.92	66.08	64.55	66.05	313101	66.05	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20241203	2.89	2.89	2.5938	2.6	7084	2.6	down	down	correct
ALRS.US	Alerus Financial Corporation	20241203	22.13	22.13	21.8	21.8	49343	21.8	down	up	incorrect
ALT.US	Altimmune Inc	20241203	8.77	9.49	8.64	8.79	4374847	8.79	up	up	correct
ALTM.US	Altus Midstream Company	20241203	5.15	5.17	5.09	5.11	12077800	5.11	down	down	correct
ALTO.US	Alto Ingredients Inc	20241203	1.43	1.45	1.41	1.44	896298	1.44	up	down	incorrect
ALTR.US	Altair Engineering Inc	20241203	105.65	105.85	105.07	105.3	713694	105.3	down	down	correct
ALVR.US	AlloVir Inc	20241203	0.521	0.535	0.4758	0.4909	384547	0.4909	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20241203	1.66	1.81	1.545	1.55	1487494	1.55	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20241203	1.26	1.3	1.22	1.25	94410	1.25	down	down	correct
AMAL.US	Amalgamated Financial Corp	20241203	35.44	35.91	35.06	35.18	91585	35.18	down	down	correct
AMAT.US	Applied Materials Inc	20241203	181.21	183.26	180.8	183.16	5939932	183.16	up	up	correct
AMBA.US	Ambarella Inc	20241203	69.15	73.29	69.15	71.84	1566201	71.84	up	up	correct
AMCX.US	AMC Networks Inc	20241203	9.8	9.8163	9.18	9.33	438744	9.33	down	down	correct
AMD.US	Advanced Micro Devices Inc	20241203	142.58	143.4495	141.0801	141.98	22665350	141.98	down	down	correct
AMED.US	Amedisys Inc	20241203	90	90	85.84	86.27	2132821	86.27	down	down	correct
AMGN.US	Amgen Inc	20241203	277	281.3799	276.5	278.32	5468847	278.32	up	up	correct
AMKR.US	Amkor Technology Inc	20241203	27.13	27.13	26.59	26.98	1988358	26.492	down	down	correct
AMPG.US	AmpliTech Group Inc	20241203	0.8787	0.9287	0.851	0.8875	87968	0.8875	up	up	correct
AMPGW.US	AmpliTech Group Inc	20241203	0.032	0.032	0.032	0.032	0	0.032
AMPH.US	Amphastar Pharmaceuticals Inc	20241203	45.84	46.1113	44.71	44.92	308292	44.92	down	up	incorrect
AMPL.US	Amplitude Inc. Class A Common Stock	20241203	10.67	10.74	10.44	10.53	204584	10.53	down	down	correct
AMRK.US	A	20241203	29.92	29.92	29.42	29.71	194650	29.71	down	down	correct
AMRN.US	Amarin Corporation plc	20241203	0.5153	0.5283	0.5067	0.5071	741488	0.5071	down	down	correct
AMSC.US	American Superconductor Corporation	20241203	33.55	34.59	32.11	32.84	1108244	32.84	down	down	correct
AMSF.US	AMERISAFE Inc	20241203	58.75	59.1132	57.965	58.28	105328	57.9135	down	down	correct
AMST.US	Amesite Inc	20241203	2.9	3.56	2.9	3.16	277238	3.16	up	up	correct
AMTB.US	Amerant Bancorp Inc	20241203	25.29	25.575	24.97	25.05	154888	25.05	down	down	correct
AMTX.US	Aemetis Inc	20241203	3.95	4	3.65	3.68	946310	3.68	down	down	correct
AMWD.US	American Woodmark Corporation	20241203	90.79	92.44	89.3	90.08	95154	90.08	down	down	correct
AMZN.US	Amazon.com Inc	20241203	210.31	214.02	209.65	213.44	32214830	213.44	up	up	correct
ANAB.US	AnaptysBio Inc	20241203	25.16	25.16	21.58	22	473937	22	down	down	correct
ANDE.US	The Andersons Inc	20241203	48.46	48.575	47.23	47.86	316389	47.86	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20241203	1.45	1.59	1.44	1.55	1611	1.55	up	up	correct
ANGI.US	Angi Inc	20241203	1.98	2.035	1.97	1.99	1271176	1.99	up	up	correct
ANGO.US	AngioDynamics Inc	20241203	7.13	7.13	6.97	7.1	270081	7.1	down	down	correct
ANIK.US	Anika Therapeutics Inc	20241203	17.57	17.57	16.8601	17.35	101810	17.35	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20241203	57.89	58.105	56.13	56.87	247715	56.87	down	up	incorrect
ANIX.US	Anixa Biosciences Inc	20241203	3.14	3.35	3.14	3.32	76393	3.32	up	up	correct
ANNX.US	Annexon Inc	20241203	5.25	5.43	4.83	4.99	1781773	4.99	down	down	correct
ANSS.US	ANSYS Inc	20241203	347.43	351.85	345.65	351.05	437600	351.05	up	up	correct
ANTE.US	AirNet Technology Inc	20241203	0.3821	0.47	0.3813	0.4502	413840	0.4502	up	up	correct
ANY.US	Sphere 3D Corp	20241203	1.43	1.445	1.32	1.35	339501	1.35	down	down	correct
APA.US	APA Corporation	20241203	22.59	22.75	22.32	22.42	5016082	22.42	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20241203	41	47.28	40.51	46.55	2870275	46.55	up	up	correct
AOUT.US	American Outdoor Brands Inc	20241203	9.79	9.99	9.76	9.89	69356	9.89	up	down	incorrect
APDN.US	Applied DNA Sciences Inc	20241203	0.15	0.2089	0.1473	0.1961	30783311	0.1961	up	up	correct
APEI.US	American Public Education Inc	20241203	20.74	21.33	20.425	20.94	118488	20.94	up	up	correct
API.US	Agora Inc	20241203	5	5.78	4.94	5.53	2249075	5.53	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20241203	35.01	35.38	33.82	34.63	3674912	34.63	down	down	correct
APLT.US	Applied Therapeutics Inc	20241203	1.74	1.75	1.67	1.69	9832388	1.69	down	down	correct
APM.US	Aptorum Group Limited	20241203	0.7858	0.8163	0.7254	0.728	78088	0.728	down	up	incorrect
APOG.US	Apogee Enterprises Inc	20241203	84.46	84.78	83.39	83.81	166710	83.81	down	up	incorrect
APP.US	AppLovin Corporation	20241203	338	372.57	338	366.55	7364755	366.55	up	up	correct
APPF.US	AppFolio Inc	20241203	257.09	262.345	254.13	261.58	374598	261.58	up	up	correct
APPN.US	Appian Corporation	20241203	38.7	39.14	38.216	38.61	391040	38.61	down	down	correct
APPS.US	Digital Turbine Inc	20241203	1.47	1.49	1.41	1.46	2454434	1.46	down	down	correct
APRE.US	Aprea Therapeutics Inc	20241203	3.18	3.2	3.1001	3.12	12984	3.12	down	up	incorrect
APTO.US	Aptose Biosciences Inc	20241203	0.1878	0.1989	0.18	0.1867	1214839	0.1867	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20241203	0.241	0.2465	0.23	0.235	48440	8.695	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20241203	1.81	1.81	1.624	1.64	19656	1.64	down	down	correct
APYX.US	Apyx Medical Corporation	20241203	1.9	1.9	1.51	1.65	89838	1.65	down	down	correct
AQB.US	AquaBounty Technologies Inc	20241203	0.91	0.93	0.88	0.93	49600	0.93	up	up	correct
AQMS.US	Aqua Metals Inc	20241203	2.25	2.2974	2.15	2.27	70826	2.27	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20241203	4.78	4.7999	4.37	4.39	2098375	4.39	down	down	correct
ARAY.US	Accuray Incorporated	20241203	2.13	2.137	2.03	2.1	638033	2.1	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20241203	1.64	1.7287	1.64	1.68	122438	1.68	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20241203	0.16	0.16	0.16	0.16	70	0.16
ARBK.US	Argo Blockchain plc American Depositary Shares	20241203	0.8688	0.908	0.7347	0.8145	3753241	0.8145	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20241203	8.28	8.28	8	8.05	15900	8.05	down	down	correct
ARCB.US	ArcBest Corporation	20241203	109.87	110.74	108.49	108.83	236600	108.83	down	down	correct
ARCC.US	Ares Capital Corporation	20241203	22.16	22.24	22.08	22.18	3600952	22.18	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20241203	18.55	18.6109	17.71	17.9	423979	17.9	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20241203	0.0001	0.0001	0.0001	0.0001	25678	0.0001
ARDX.US	Ardelyx Inc	20241203	5.5	5.71	5.41	5.5	2682013	5.5
AREC.US	American Resources Corporation	20241203	1.22	1.33	1.2	1.32	681318	1.32	up	up	correct
ARGO.US	PA	20241203	24.88	24.89	24.83	24.86	11805	24.86	down	down	correct
ARGX.US	argenx SE	20241203	619.6	621.68	604.91	606.47	286100	606.47	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20241203	10.31	10.87	10.07	10.75	827081	10.75	up	up	correct
ARKO.US	Arko Corp	20241203	7.14	7.14	6.99	7.07	222677	7.07	down	down	correct
ARKOW.US	Arko Corp	20241203	0.4625	0.4663	0.4125	0.4125	29086	0.4125	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20241203	10	10.7	9.99	10.7	51997	10.7	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20241203	27.7	27.9699	27.5001	27.61	191895	27.61	down	down	correct
AROW.US	Arrow Financial Corporation	20241203	33.2	33.27	32.39	32.46	38602	32.46	down	down	correct
ARQQ.US	Arqit Quantum Inc	20241203	24	27.81	20.27	26.96	1019169	26.96	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20241203	0.37	0.37	0.37	0.37	106346	0.37
ARQT.US	Arcutis Biotherapeutics Inc	20241203	12.23	12.5893	12.21	12.27	1458741	12.27	up	up	correct
ARRY.US	Array Technologies Inc	20241203	6.58	6.85	6.31	6.34	5089565	6.34	down	down	correct
ARTL.US	Artelo Biosciences Inc	20241203	1.08	1.095	1.031	1.08	24648	1.08
ARTNA.US	Artesian Resources Corporation	20241203	33.93	34.12	33.5	33.5	32691	33.5	down	down	correct
ARTW.US	Art's	20241203	1.634	1.639	1.62	1.63	8919	1.63	down	down	correct
ARVN.US	Arvinas Inc	20241203	25.73	26.03	24.16	24.19	488436	24.19	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20241203	26.27	26.99	26.005	26.07	1656104	26.07	down	down	correct
ASLE.US	AerSale Corporation	20241203	6.43	6.44	6.06	6.1	280136	6.1	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20241203	21.44	21.44	21.44	21.44	0	21.44
ASMB.US	Assembly Biosciences Inc	20241203	16.61	16.99	15.57	16.4	95396	16.4	down	up	incorrect
ASML.US	ASML Holding N.V	20241203	702.65	721.33	700.62	718.06	1647200	718.06	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20241203	50.88	50.94	49.65	49.96	1282103	49.96	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20241203	10.02	10.03	10.01	10.02	7423	10.02
ASPS.US	Altisource Portfolio Solutions S.A	20241203	0.845	0.869	0.7201	0.798	345260	0.798	down	down	correct
ASPU.US	Aspen Group Inc	20241203	0.0257	0.0302	0.025	0.025	39212	0.025	down	down	correct
ASRT.US	Assertio Holdings Inc	20241203	1.04	1.0791	0.97	0.9989	1501121	0.9989	down	down	correct
ASRV.US	AmeriServ Financial Inc	20241203	2.88	2.9193	2.8	2.81	2432	2.81	down	down	correct
ASTC.US	Astrotech Corporation	20241203	7.15	7.5462	7	7	125165	7	down	down	correct
ASTE.US	Astec Industries Inc	20241203	38.83	39.38	38.2338	38.89	94073	38.89	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20241203	10.56	10.71	10.52	10.62	316617	10.62	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20241203	1.9	1.9001	1.88	1.88	14364	1.88	down	down	correct
ASTS.US	AST SpaceMobile Inc	20241203	23.23	24.04	22.65	22.91	5818596	22.91	down	down	correct
ASUR.US	Asure Software Inc	20241203	9.74	9.75	9.48	9.63	38591	9.63	down	down	correct
ASYS.US	Amtech Systems Inc	20241203	5.8	5.8	5.58	5.71	31001	5.71	down	up	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20241203	1.67	1.7	1.6	1.63	1106952	1.63	down	down	correct
ATCOL.US	Atlas Corp	20241203	25.08	25.13	25.026	25.082	4200	25.082	up	up	correct
ATEC.US	Alphatec Holdings Inc	20241203	10.03	10.19	9.81	10	1730397	10	down	down	correct
ATER.US	Aterian Inc	20241203	2.75	2.8952	2.7	2.75	40460	2.75
ATEX.US	Anterix Inc	20241203	33.93	34.03	33.5	33.98	114015	33.98	up	up	correct
ATHA.US	Athira Pharma Inc	20241203	0.6404	0.6628	0.6107	0.63	154496	0.63	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20241203	1.54	1.64	1.46	1.6	56126	1.6	up	up	correct
ATIF.US	ATIF Holdings Limited	20241203	0.627	0.72	0.61	0.65	12169	0.65	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20241203	59.65	64.44	59.4	62.27	78418	62.27	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20241203	24.24	24.25	24.24	24.25	1900	24.25	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20241203	24.18	24.18	23.819	23.95	1300	23.95	down	down	correct
ATLO.US	Ames National Corporation	20241203	17.549	17.55	17.25	17.26	11167	17.26	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20241203	0.0476	0.0543	0.041	0.0543	1800	0.0543	up	up	correct
ATNF.US	180 Life Sciences Corp	20241203	2.26	2.49	2.198	2.3	83100	2.3	up	up	correct
ATNFW.US	CannBioRx Life Sciences Corp	20241203	0.0084	0.0088	0.0074	0.0087	59277	0.0087	up	up	correct
ATNI.US	ATN International Inc	20241203	20.13	20.13	19.655	19.89	63995	19.89	down	down	correct
ATOM.US	Atomera Incorporated	20241203	6.45	6.45	6.0544	6.2	247547	6.2	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20241203	1.27	1.28	1.21	1.23	859966	1.23	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20241203	13.06	13.45	12.355	12.72	75819	12.72	down	down	correct
ATRC.US	AtriCure Inc	20241203	36.67	37.04	35.76	36.12	484789	36.12	down	down	correct
ATRO.US	Astronics Corporation	20241203	16.57	16.76	16.1	16.41	376100	16.41	down	down	correct
ATSG.US	Air Transport Services Group Inc	20241203	22.05	22.05	21.97	21.98	672033	21.98	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20241203	1.95	1.96	1.8	1.87	45074	1.87	down	down	correct
ATXS.US	Astria Therapeutics Inc	20241203	10.35	10.35	9.99	10.23	397347	10.23	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20241203	43.11	43.38	42.5801	42.79	925837	42.79	down	down	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20241203	25.1	25.37	25.0501	25.13	6299	25.13	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20241203	21.69	22.75	21.69	22.75	3773	22.75	up	down	incorrect
AUDC.US	AudioCodes Ltd	20241203	9.32	9.6	9.28	9.55	81652	9.55	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20241203	5.67	6.0199	5.62	5.74	40991	5.74	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20241203	9.1	9.17	8.815	8.85	1329200	8.85	down	down	correct
AUR.US	Aurora Innovation Inc	20241203	6.02	6.06	5.82	5.92	17569609	5.92	down	up	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20241203	9.1	9.26	8.61	8.63	201713	8.63	down	down	correct
AUROW.US	Aurora Innovation Inc	20241203	1	1	0.9201	0.9752	12251	0.9752	down	down	correct
AUTL.US	Autolus Therapeutics plc	20241203	3.21	3.22	2.94	3.2	1887117	3.2	down	down	correct
AUUD.US	Auddia Inc	20241203	0.5501	0.685	0.5501	0.638	511761	0.638	up	up	correct
AUUDW.US	Auddia Inc	20241203	0.0232	0.0232	0.0189	0.0189	401	0.0189	down	up	incorrect
AVAH.US	Aveanna Healthcare Holdings Inc	20241203	5.84	5.84	5.4	5.49	192325	5.49	down	down	correct
AVAV.US	AeroVironment Inc	20241203	203.2	203.2	192.8	193.1	548262	193.1	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20241203	11.3	11.44	9.41	9.94	4254050	9.94	down	up	incorrect
AVDX.US	AvidXchange Holdings Inc. Common Stock	20241203	11.23	11.39	11.23	11.31	1464020	11.31	up	up	correct
AVGO.US	Broadcom Inc	20241203	164.48	168.27	164.03	168.15	17024434	168.15	up	up	correct
AVGR.US	Avinger Inc	20241203	0.8	0.8266	0.7921	0.8101	22647	0.8101	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20241203	3.49	3.5	3.455	3.48	152760	3.48	down	down	correct
AVNW.US	Aviat Networks Inc	20241203	16.15	17.1	16.06	16.79	218653	16.79	up	up	correct
AVO.US	Mission Produce Inc	20241203	13.43	13.43	13.1	13.2	174530	13.2	down	down	correct
AVPT.US	Avepoint Inc	20241203	17.76	18.255	17.66	18.22	1027179	18.22	up	up	correct
AVPTW.US	AVPTW	20241203	6.64	6.89	6.64	6.85	31897	6.85	up	up	correct
AVT.US	Avnet Inc	20241203	55.56	55.78	54.84	55.66	672500	55.33	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20241203	2.66	2.66	2.605	2.62	100679	2.62	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20241203	9.58	10.095	9.345	9.96	152337	9.96	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20241203	9.3	9.3892	8.78	8.98	1067386	8.98	down	down	correct
AWH.US	Aspira Women's Health Inc	20241203	0.86	0.89	0.7903	0.83	70221	0.83	down	down	correct
AWRE.US	Aware Inc	20241203	1.61	1.61	1.555	1.57	17285	1.57	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20241203	1.6432	1.6653	1.57	1.57	32036	1.57	down	down	correct
AXGN.US	AxoGen Inc	20241203	14.44	14.64	14.01	14.44	299400	14.44
AXON.US	Axon Enterprise Inc	20241203	652.82	675.475	638	669.87	1383680	669.87	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20241203	99.7	102	99	100.49	587035	100.49	up	up	correct
AXTI.US	AXT Inc	20241203	2.18	2.202	1.925	1.96	1666963	1.96	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20241203	21.95	21.97	21.945	21.96	942617	21.96	up	up	correct
AYRO.US	Ayro Inc	20241203	0.76	0.76	0.7205	0.726	41676	0.726	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20241203	1.63	1.64	1.55	1.5854	18803	1.5854	down	down	correct
AZN.US	AstraZeneca PLC	20241203	68.42	68.65	68	68.05	4291047	68.05	down	down	correct
AZPN.US	Aspen Technology Inc	20241203	247.84	250	245.84	248.59	863600	248.59	up	up	correct
BAC.US	PQ	20241203	18.66	18.69	18.5901	18.67	151292	18.67	up	up	correct
BAND.US	Bandwidth Inc	20241203	20.25	20.425	19.14	20.29	441737	20.29	up	down	incorrect
BANF.US	BancFirst Corporation	20241203	127.85	128	125.2301	125.98	56261	125.98	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20241203	25.92	25.92	25.76	25.8	1000	25.8	down	down	correct
BANR.US	Banner Corporation	20241203	74.49	76	73.24	73.29	129224	73.29	down	down	correct
BANX.US	StoneCastle Financial Corp	20241203	20.63	20.9	20.63	20.81	19844	20.81	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20241203	1.85	2.1128	1.83	1.9	65668	1.9	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20241203	20.25	21.3698	20.25	21.12	714418	21.12	up	up	correct
BATRA.US	The Liberty Braves Group	20241203	42.31	42.31	41.62	42.115	21100	42.115	down	down	correct
BATRK.US	The Liberty Braves Group	20241203	40.41	40.565	39.93	40.38	462800	40.38	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20241203	7.18	7.37	7.12	7.21	181022	7.21	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20241203	8.5992	10.42	8.5992	9.22	16487	9.22	up	up	correct
BBIG.US	Vinco Ventures Inc	20241203	0.0003	0.001	0.0001	0.001	15050	0.001	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20241203	26.42	27.08	26.32	26.58	1777756	26.58	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20241203	1.23	1.25	1.1931	1.21	42679	1.21	down	down	correct
BBLGW.US	Bone Biologics Corp Warrants	20241203	27.8	27.8	27.8	27.8	0	27.8
BBSI.US	Barrett Business Services Inc	20241203	43.5	43.59	42.975	43.3	167209	43.3	down	down	correct
BCAB.US	BioAtla Inc	20241203	1.68	1.68	1.57	1.59	562257	1.59	down	down	correct
BCBP.US	BCB Bancorp Inc	20241203	13.39	13.39	12.94	12.97	37270	12.97	down	down	correct
BCDA.US	BioCardia Inc	20241203	2.23	2.25	2.18	2.19	16206	2.19	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20241203	1.67	1.7999	1.6	1.73	254006	1.73	up	up	correct
BCML.US	BayCom Corp	20241203	29.16	29.6	28.7225	28.99	36811	28.99	down	down	correct
BCOV.US	Brightcove Inc	20241203	4.27	4.31	4.27	4.28	799395	4.28	up	down	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20241203	9.99	10.05	9.99	10.04	2873	10.04	up	up	correct
BCPC.US	Balchem Corporation	20241203	180.74	180.74	176.97	177.99	138524	177.99	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20241203	7.32	7.43	7.14	7.19	1883666	7.19	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20241203	1.06	1.2	1	1.16	1595437	1.16	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20241203	0.3368	0.57	0.3368	0.46	546978	0.46	up	down	incorrect
BCYC.US	Bicycle Therapeutics plc	20241203	20.33	20.51	19.29	19.45	455982	19.45	down	down	correct
BDSX.US	Biodesix Inc	20241203	1.37	1.4	1.31	1.36	194085	1.36	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20241203	2.57	2.62	2.45	2.47	547835	2.47	down	down	correct
BEAM.US	Beam Therapeutics Inc	20241203	27.78	27.95	25.79	25.98	804577	25.98	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20241203	2.98	3.025	2.8201	2.95	105410	2.95	down	up	incorrect
BEATW.US	Heartbeam Inc. Warrant	20241203	0.8999	0.8999	0.7001	0.8899	15659	0.8899	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20241203	112.58	114.1157	111.98	113.41	378233	113.41	up	up	correct
BEEM.US	Beam Global	20241203	3.57	3.63	3.27	3.3	341244	3.3	down	down	correct
BELFA.US	Bel Fuse Inc	20241203	98.97	101.81	97.765	101.81	11914	101.81	up	up	correct
BELFB.US	Bel Fuse Inc	20241203	82.33	84.44	80.745	84.44	60783	84.44	up	up	correct
BFC.US	Bank First Corporation	20241203	106.62	107.93	106	106.05	20615	106.05	down	up	incorrect
BFIN.US	BankFinancial Corporation	20241203	13.29	13.97	13.16	13.87	10094	13.87	up	down	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20241203	0.9301	0.98	0.9	0.9361	299734	0.9361	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20241203	0.0833	0.0833	0.0833	0.0833	371	0.0833
BFST.US	Business First Bancshares Inc	20241203	28.57	28.595	27.9848	28.05	53104	28.05	down	down	correct
BGFV.US	Big 5 Sporting Goods Corporation	20241203	1.76	1.79	1.71	1.79	169001	1.79	up	down	incorrect
BGNE.US	BeiGene Ltd	20241203	206.22	208.23	202.635	206.01	395221	206.01	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20241203	10.32	10.32	10.32	10.32	0	10.32
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20241203	0.14	0.1669	0.1313	0.1514	3537844	0.1514	up	up	correct
BHF.US	Brighthouse Financial Inc	20241203	52.31	52.651	50.47	50.8	546498	50.8	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20241203	24.01	24.3066	23.98	24.185	18056	24.185	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20241203	17.3	17.4	16.99	17.28	39200	17.28	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20241203	19.68	19.68	19.385	19.51	32600	19.51	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20241203	24.87	24.87	24.388	24.49	26800	24.49	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20241203	23.63	23.749	23.5	23.54	33400	23.54	down	down	correct
BIDU.US	Baidu Inc	20241203	86	87.025	85.88	85.98	2090104	85.98	down	up	incorrect
BIGC.US	BigCommerce Holdings Inc	20241203	7.23	7.575	7.23	7.39	1087138	7.39	up	up	correct
BIIB.US	Biogen Inc	20241203	162.62	163.77	160.72	160.85	1210800	160.85	down	down	correct
BILI.US	Bilibili Inc	20241203	19.61	19.61	18.69	19.23	11850500	19.23	down	down	correct
BIMI.US	BIMI International Medical Inc	20241203	0.0075	0.0085	0.0075	0.0075	1073	0.0075
BIOX.US	Bioceres Crop Solutions Corp	20241203	7.21	7.21	6.78	6.79	84183	6.79	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20241203	8.13	8.37	7.9801	8.04	26202	8.04	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20241203	1.962	2.03	1.931	1.99	45872770	1.99	up	up	correct
BIVI.US	BioVie Inc	20241203	3.02	3.14	2.92	3.06	1621510	3.06	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20241203	3.51	3.92	3.42	3.65	81910	3.65	up	up	correct
BJRI.US	BJ's Restaurants Inc	20241203	36.99	37.3	36.42	36.42	162949	36.42	down	up	incorrect
BKNG.US	Booking Holdings Inc	20241203	5224.28	5258.2	5204.17	5214.38	195876	5205.7517	down	down	correct
BKR.US	Baker Hughes Company	20241203	44.23	44.23	43.26	43.67	3583600	43.67	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20241203	13.44	13.44	13.17	13.17	1100	13.17	down	down	correct
BKYI.US	BIO	20241203	1.12	1.18	1.0401	1.12	172647	1.12
BL.US	BlackLine Inc	20241203	62.05	63.12	61.8823	62.8	697167	62.8	up	up	correct
BLBD.US	Blue Bird Corporation	20241203	42.38	42.44	41.18	41.72	570709	41.72	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20241203	2.57	2.7199	2.55	2.62	4237	2.62	up	up	correct
BLDE.US	Blade Air Mobility Inc	20241203	4.41	4.65	4.13	4.28	1642926	4.28	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20241203	0.514	0.514	0.451	0.46	31257	0.46	down	down	correct
BLDP.US	Ballard Power Systems Inc	20241203	1.54	1.54	1.455	1.47	5970452	1.47	down	up	incorrect
BLEUU.US	bleuacacia ltd Unit	20241203	10.91	10.91	10.91	10.91	0	10.91
BLFS.US	BioLife Solutions Inc	20241203	27	27.44	26.611	26.81	294826	26.81	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20241203	11.15	11.2	10.955	10.99	40056	10.99	down	down	correct
BLIN.US	Bridgeline Digital Inc	20241203	1.2	1.2261	1.19	1.2001	39989	1.2001	up	up	correct
BLKB.US	Blackbaud Inc	20241203	83.01	83.56	81.77	82.67	270974	82.67	down	down	correct
BLMN.US	Bloomin' Brands Inc	20241203	13.25	13.2804	12.89	13	1639755	13	down	down	correct
BLNK.US	Blink Charging Co	20241203	1.58	1.6003	1.53	1.57	3368145	1.57	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20241203	0.04	0.04	0.04	0.04	22283	0.04
BLRX.US	BioLineRx Ltd	20241203	0.285	0.2979	0.2719	0.2805	580178	0.2805	down	up	incorrect
BLUE.US	bluebird bio Inc	20241203	0.41	0.4182	0.35	0.3585	9448989	0.3585	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20241203	6.77	6.93	6.61	6.89	377190	6.89	up	up	correct
BMBL.US	Bumble Inc	20241203	8.9	9.015	8.65	8.68	1774966	8.68	down	down	correct
BMEA.US	Biomea Fusion Inc	20241203	7.2	7.46	6.85	6.87	591884	6.87	down	down	correct
BMRA.US	Biomerica Inc	20241203	0.3729	0.3974	0.35	0.3967	723403	0.3967	up	up	correct
BMRC.US	Bank of Marin Bancorp	20241203	25.63	25.65	25.07	25.2	32296	25.2	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20241203	64.7	65.13	63.09	63.19	1291944	63.19	down	down	correct
BNGO.US	Bionano Genomics Inc	20241203	0.2567	0.26	0.2296	0.237	3295614	0.237	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20241203	11.18	11.18	11.18	11.18	0	11.18
BNIXR.US	Bannix Acquisition Corp. Right	20241203	0.09	0.09	0.0801	0.0801	1500	0.0801	down	down	correct
BNIXW.US	Bannix Acquisition Corp. Warrant	20241203	0.0278	0.0278	0.02	0.022	0	0.022	down	down	correct
BNR.US	Burning Rock Biotech Limited	20241203	6.09	6.27	6.06	6.1	10360	6.1	up	up	correct
BNTC.US	Benitec Biopharma Inc	20241203	9.75	10	9.53	10	72355	10	up	up	correct
BNTX.US	BioNTech SE	20241203	117.25	118.84	115.3	115.59	613052	115.59	down	down	correct
CADCX.US	CADCX	20241203	24.98	24.98	24.98	24.98	0	24.98
BOKF.US	BOK Financial Corporation	20241203	118.25	118.505	117.1576	118.1	119348	118.1	down	up	incorrect
BOLT.US	Bolt Biotherapeutics Inc	20241203	0.626	0.65	0.6251	0.6251	41837	0.6251	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20241203	1.64	1.685	1.52	1.53	32105	1.53	down	down	correct
BOOM.US	DMC Global Inc	20241203	8.29	8.36	7.8	7.95	195889	7.95	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20241203	3.43	3.48	3.411	3.45	15392	3.45	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20241203	15.4501	16.1	15.4501	16.1	6050	16.1	up	up	correct
BOXL.US	Boxlight Corporation	20241203	0.43	0.44	0.3841	0.3954	390540	0.3954	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20241203	96.38	96.91	95.79	96.53	315145	96.53	up	up	correct
BPOP.US	Popular Inc	20241203	98.87	99.2	97.63	98.49	360501	98.49	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20241203	25.89	25.89	25.89	25.89	114	25.89
BPRN.US	The Bank of Princeton	20241203	38	38	37.53	37.71	6954	37.71	down	down	correct
BPTH.US	Bio	20241203	0.755	0.755	0.682	0.71	56080	0.71	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20241203	16.49	16.49	16.18	16.27	35300	16.27	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20241203	14.1	14.15	13.66	13.71	46600	13.71	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20241203	16	16	15.547	15.75	6000	15.75	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20241203	16.65	16.65	16.08	16.24	8900	16.24	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20241203	3.24	3.39	3.18	3.33	57937	3.33	up	up	correct
BRID.US	Bridgford Foods Corporation	20241203	9.42	9.48	9.157	9.435	9432	9.435	up	down	incorrect
BRKL.US	Brookline Bancorp Inc	20241203	12.58	12.67	12.455	12.51	324686	12.51	down	down	correct
BRKR.US	Bruker Corporation	20241203	58.38	58.69	56.925	57.55	1133706	57.55	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20241203	1.95	2.07	1.95	2.01	72809	2.01	up	up	correct
BROG.US	Brooge Energy Limited	20241203	1.29	1.3	1.26	1.28	3953	1.28	down	down	correct
BROGW.US	Brooge Energy Limited	20241203	0.0011	0.002	0.0011	0.002	0	0.002	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20241203	1.47	1.5181	1.47	1.475	18380	1.475	up	up	correct
BRY.US	Berry Corporation	20241203	4.18	4.2101	4.08	4.17	1669979	4.17	down	up	incorrect
BRZE.US	Braze Inc. Class A Common Stock	20241203	38.91	40.33	38.86	39.57	3338901	39.57	up	up	correct
BSBK.US	Bogota Financial Corp	20241203	8.075	8.1	8	8.1	7801	8.1	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20241203	15.27	15.43	14.9742	15.3	16666	15.3	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20241203	0.285	0.286	0.2305	0.2725	1567253	0.2725	down	down	correct
BSGM.US	BioSig Technologies Inc	20241203	1.51	1.795	1.49	1.72	179039	1.72	up	up	correct
BSRR.US	Sierra Bancorp	20241203	31.68	31.79	30.57	30.8	34213	30.8	down	down	correct
BSVN.US	Bank7 Corp	20241203	47.19	47.19	46.1361	46.85	10277	46.85	down	down	correct
BSY.US	Bentley Systems Incorporated	20241203	49.72	49.78	49.2	49.47	715400	49.47	down	up	incorrect
BTAI.US	BioXcel Therapeutics Inc	20241203	0.4425	0.4425	0.403	0.4078	444209	0.4078	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20241203	1.5744	1.5744	1.5331	1.5331	1082	1.5331	down	down	correct
BTBT.US	Bit Digital Inc	20241203	4.34	4.6	4.28	4.35	14885270	4.35	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20241203	3.45	3.5899	3.31	3.41	439153	3.41	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20241203	0.266	0.305	0.2655	0.2858	72849	0.2858	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20241203	0.0001	0.0001	0.0001	0.0001	165326	0.0001
BUSE.US	First Busey Corporation	20241203	26.87	27.09	26.5179	26.77	257961	26.77	down	down	correct
BVS.US	Bioventus Inc	20241203	12.08	12.28	11.67	11.82	303717	11.82	down	down	correct
BWAY.US	BrainsWay Ltd	20241203	10.3	10.39	9.86	10.21	246257	10.21	down	down	correct
BZUN.US	Baozun Inc	20241203	2.76	2.76	2.6	2.63	461638	2.63	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20241203	14.98	14.99	14.83	14.93	56421	14.93	down	down	correct
BWEN.US	Broadwind Inc	20241203	2	2.03	1.84	1.92	248601	1.92	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20241203	32.6	32.7	32.5	32.7	8546	32.7	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20241203	27.18	27.18	26.62	26.82	73260	26.82	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20241203	12.41	12.648	12.41	12.58	12600	12.58	up	up	correct
BYFC.US	Broadway Financial Corporation	20241203	7.02	7.075	7.01	7.075	1454	7.075	up	up	correct
BYND.US	Beyond Meat Inc	20241203	4.89	4.945	4.83	4.86	3562706	4.86	down	down	correct
BYRN.US	Byrna Technologies Inc	20241203	18.36	19.35	18.202	19.15	277165	19.15	up	up	correct
BYSI.US	BeyondSpring Inc	20241203	1.68	1.89	1.615	1.72	24195	1.72	up	up	correct
BZ.US	Kanzhun Ltd ADR	20241203	13.9	14.2	13.8713	14.02	3382027	14.02	up	up	correct
CAAS.US	China Automotive Systems Inc	20241203	4.41	4.4898	4.22	4.38	64828	4.38	down	down	correct
CABA.US	Cabaletta Bio Inc	20241203	4.1428	4.2063	3.36	3.56	7401503	3.56	down	down	correct
CAC.US	Camden National Corporation	20241203	47.14	47.17	46.22	46.24	38537	46.24	down	down	correct
CACC.US	Credit Acceptance Corporation	20241203	484.89	484.89	478.07	481.91	52272	481.91	down	down	correct
CADE.US	PA	20241203	20.95	20.9999	20.6815	20.89	8650	20.89	down	up	incorrect
CADEX.US	CADEX	20241203	25.15	25.15	25.15	25.15	0	25.15
CADFX.US	CION Ares Diversified Credit Fund W	20241203	25.43	25.43	25.43	25.43	0	25.43
CADL.US	Candel Therapeutics Inc. Common Stock	20241203	4.53	4.58	4.32	4.51	596611	4.51	down	down	correct
CADSX.US	CADSX	20241203	25.26	25.26	25.26	25.26	0	25.26
CADUX.US	CADUX	20241203	25.42	25.42	25.42	25.42	0	25.42
CADWX.US	CADWX	20241203	25.24	25.24	25.24	25.24	0	25.24
CAKE.US	The Cheesecake Factory Incorporated	20241203	49.55	50.61	49.55	50.11	1741533	50.11	up	up	correct
CALA.US	Calithera Biosciences Inc	20241203	0.0001	0.0001	0.0001	0.0001	16	0.0001
CALM.US	Cal	20241203	99	100.865	97.71	98.64	348924	98.64	down	down	correct
CAMP.US	CalAmp Corp	20241203	5.1	5.16	4.66	4.85	33000	4.85	down	up	incorrect
CAMT.US	Camtek Ltd	20241203	74.6	76.15	74.58	75.955	351115	75.955	up	up	correct
CAN.US	Canaan Inc	20241203	2	2.2	1.98	2.14	21337300	2.14	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20241203	19.44	20.75	16.07	16.51	3659816	16.51	down	up	incorrect
CAR.US	Avis Budget Group Inc	20241203	105.38	106.55	99.65	102.89	869588	102.89	down	down	correct
CARA.US	Cara Therapeutics Inc	20241203	0.285	0.2907	0.2775	0.2775	453569	0.2775	down	down	correct
CARE.US	Carter Bankshares Inc	20241203	18.83	18.83	18.3	18.52	221791	18.52	down	down	correct
CARG.US	CarGurus Inc	20241203	37.71	38.1	37.41	38.06	466121	38.06	up	up	correct
CARV.US	Carver Bancorp Inc	20241203	1.89	1.89	1.7681	1.83	19069	1.83	down	down	correct
CASH.US	Meta Financial Group Inc	20241203	83.05	84.14	82.565	82.98	187248	82.98	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20241203	3.9	4.05	3.57	3.57	47123	3.57	down	down	correct
CASS.US	Cass Information Systems Inc	20241203	45	45	44.42	44.59	32619	44.59	down	down	correct
CASY.US	Casey's General Stores Inc	20241203	422.85	423.46	414.44	417.52	269427	417.52	down	down	correct
CATY.US	Cathay General Bancorp	20241203	51.74	52.5	51.135	51.26	288213	51.26	down	down	correct
CBAN.US	Colony Bankcorp Inc	20241203	17.77	17.85	17.58	17.63	36401	17.63	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20241203	0.96	0.96	0.91	0.9381	136373	0.9381	down	down	correct
CBFV.US	CB Financial Services Inc	20241203	32.4553	33.04	32.4553	32.93	6002	32.93	up	down	incorrect
CBNK.US	Capital Bancorp Inc	20241203	29.78	30.1156	29.21	29.44	113342	29.44	down	up	incorrect
CBOE.US	Cboe Global Markets Inc	20241203	213.65	214.5	209.63	212.12	1009760	212.12	down	down	correct
CBRGU.US	Chain Bridge I Units	20241203	10.91	10.91	10.91	10.91	0	10.91
CBRL.US	Cracker Barrel Old Country Store Inc	20241203	55.85	56.655	54.15	55.71	1197756	55.71	down	down	correct
CBSH.US	Commerce Bancshares Inc	20241203	69	69.98	68.65	68.75	431600	68.75	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20241203	19.45	19.54	19.376	19.51	68700	19.51	up	down	incorrect
CCB.US	Coastal Financial Corporation	20241203	75.59	76.5	74.49	75.31	40795	75.31	down	down	correct
CCBG.US	Capital City Bank Group Inc	20241203	39.79	39.79	39	39.3	17912	39.3	down	down	correct
CCCC.US	C4 Therapeutics Inc	20241203	4.28	4.29	4.04	4.06	1566324	4.06	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20241203	23.9	23.949	23.81	23.9	20800	23.9
CCEL.US	Cryo	20241203	8.45	8.575	8.2701	8.575	4848	8.575	up	up	correct
CCEP.US	Coca	20241203	76.72	78.74	75.64	78.05	3141178	78.05	up	up	correct
CCLFX.US	CCLFX	20241203	10.84	10.84	10.84	10.84	0	10.84
CCNE.US	CNB Financial Corporation	20241203	27.94	28.28	27.65	27.85	53869	27.85	down	down	correct
CCNEP.US	CNB Financial Corporation	20241203	24.821	25.44	24.821	25.25	7300	25.25	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20241203	83.7	83.7	79.77	80.61	829919	80.61	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20241203	11.44	11.5	11.07	11.16	339338	11.16	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20241203	25.4	25.51	24.8686	25.47	114420	25.47	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20241203	11.65	11.65	11.65	11.65	0	11.65
CDAQU.US	Compass Digital Acquisition Corp. Unit	20241203	10.86	10.86	10.86	10.86	0	10.86
CDLX.US	Cardlytics Inc	20241203	4.08	4.095	3.875	3.92	782899	3.92	down	up	incorrect
CDMO.US	Avid Bioservices Inc	20241203	12.32	12.33	12.265	12.32	1518484	12.32
CDNA.US	CareDx Inc	20241203	25.39	25.6899	24.38	24.96	548196	24.96	down	down	correct
CDNS.US	Cadence Design Systems Inc	20241203	306.75	314.36	305.38	313.25	1452100	313.25	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20241203	18.8	18.96	17.41	17.71	62747	17.71	down	down	correct
CDXS.US	Codexis Inc	20241203	4.71	4.9	4.66	4.77	805033	4.77	up	up	correct
CDW.US	CDW Corporation	20241203	179.7	180.34	177.05	179.63	1264035	179.63	down	down	correct
CDXC.US	ChromaDex Corporation	20241203	7.44	7.728	7.41	7.61	608463	7.61	up	up	correct
CDZI.US	Cadiz Inc	20241203	4.4	4.49	4.12	4.14	412425	4.14	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20241203	16.688	16.83	16.59	16.8	18200	16.8	up	up	correct
CEDAX.US	CEDAX	20241203	23.46	23.46	23.46	23.46	0	23.46
CEDIX.US	Destra International & Event	20241203	23.49	23.49	23.49	23.49	0	23.49
CEDLX.US	CEDLX	20241203	23.43	23.43	23.43	23.43	0	23.43
CEDTX.US	CEDTX	20241203	23.31	23.31	23.31	23.31	0	23.31
CELC.US	Celcuity Inc	20241203	12.56	12.92	12.4	12.54	142603	12.54	down	down	correct
CELH.US	Celsius Holdings Inc	20241203	28.29	29.31	27.4	29.07	7645400	29.07	up	up	correct
CELU.US	Celularity Inc	20241203	1.85	2.05	1.77	2	232736	2	up	up	correct
CELUW.US	Celularity Inc	20241203	0.0234	0.0234	0.0155	0.0182	16220	0.0182	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20241203	0.247	0.247	0.225	0.225	250	0.225	down	down	correct
CENT.US	Central Garden & Pet Company	20241203	40.75	41.11	39.96	40.27	105654	40.27	down	down	correct
CENTA.US	Central Garden & Pet Company	20241203	34.59	34.71	33.93	34.28	219099	34.28	down	down	correct
CENX.US	Century Aluminum Company	20241203	24	25.39	23.3925	23.94	1517577	23.94	down	down	correct
CERS.US	Cerus Corporation	20241203	1.89	1.89	1.75	1.77	1045079	1.77	down	down	correct
CERT.US	Certara Inc	20241203	11.17	11.39	11.0425	11.26	1501849	11.26	up	up	correct
CETX.US	Cemtrex Inc	20241203	3.18	3.5	3.1202	3.19	1190296	3.19	up	up	correct
CETXP.US	Cemtrex Inc	20241203	0.154	0.154	0.154	0.154	200	0.154
CEVA.US	CEVA Inc	20241203	29.41	31.27	29.07	31.09	295839	31.09	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20241203	17.55	17.61	17.22	17.26	151505	17.26	down	down	correct
CFBK.US	CF Bankshares Inc	20241203	28.535	28.7	28.28	28.34	10498	28.34	down	down	correct
CFFI.US	C&F Financial Corporation	20241203	77.51	77.51	74.09	75.56	24042	75.56	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20241203	6.7	6.8	6.61	6.61	548008	6.61	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20241203	30.65	31.57	30.5332	31.53	2150059	31.53	up	up	correct
CG.US	The Carlyle Group Inc	20241203	52.85	53.28	52.2792	52.48	1545997	52.48	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20241203	19.29	19.29	19.12	19.13	7200	19.13	down	down	correct
CGBD.US	TCG BDC Inc	20241203	17.45	17.483	17.2	17.28	126624	17.28	down	down	correct
CGC.US	Canopy Growth Corporation	20241203	3.81	3.82	3.48	3.51	6645259	3.51	down	up	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20241203	22.26	22.26	22.26	22.26	0	22.26
CGEM.US	Cullinan Oncology Inc	20241203	13.01	13.62	12.6446	12.8	727633	12.8	down	down	correct
CGEN.US	Compugen Ltd	20241203	1.51	1.55	1.4801	1.54	191138	1.54	up	up	correct
CGNT.US	Cognyte Software Ltd	20241203	8.22	8.6	8.04	8.51	306559	8.51	up	up	correct
CGNX.US	Cognex Corporation	20241203	40.09	40.2	39.034	39.26	774127	39.26	down	down	correct
CGO.US	Calamos Global Total Return Fund	20241203	11.95	11.95	11.83	11.89	14100	11.89	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20241203	0.4059	0.4059	0.3812	0.3869	1012712	0.3869	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20241203	8.47	8.725	8.47	8.7	3042	8.7	up	down	incorrect
CHCO.US	City Holding Company	20241203	131.91	133.02	130.15	130.2	41269	130.2	down	down	correct
CHDN.US	Churchill Downs Incorporated	20241203	142.28	142.66	138.81	140.26	400300	139.853	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20241203	44.12	45.7	43.95	45	739177	45	up	down	incorrect
CHEK.US	Check	20241203	0.82	0.829	0.8	0.803	7300	0.803	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20241203	12	12.08	11.99	11.99	106500	11.99	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20241203	182.71	187.96	182.285	187.09	682179	187.09	up	up	correct
CHMG.US	Chemung Financial Corporation	20241203	52.318	52.58	52.085	52.1	8127	52.1	down	up	incorrect
CHNR.US	China Natural Resources Inc	20241203	0.6426	0.7675	0.6426	0.71	403691	0.71	up	up	correct
CHRS.US	Coherus BioSciences Inc	20241203	2.04	2.43	1.67	1.71	115068000	1.71	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20241203	105.85	108.07	105.485	107.6	1362968	107.6	up	up	correct
CHSCL.US	CHS Inc	20241203	25.96	25.99	25.872	25.91	27900	25.91	down	down	correct
CHSCM.US	CHS Inc	20241203	25.14	25.322	25.11	25.19	20700	25.19	up	up	correct
CHSCN.US	CHS Inc	20241203	25.39	25.5	25.39	25.46	16900	25.46	up	up	correct
CHSCO.US	CHS Inc	20241203	26.61	26.8	26.61	26.65	19500	26.65	up	up	correct
CHSCP.US	CHS Inc	20241203	28.6	28.85	28.32	28.44	20100	28.44	down	down	correct
CHTR.US	Charter Communications Inc	20241203	394.87	398.8	393.11	397.61	1191600	397.61	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20241203	7.08	7.16	7.07	7.16	150500	7.16	up	up	correct
CHX.US	ChampionX Corporation	20241203	30.98	31.16	30.34	30.74	2340093	30.74	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20241203	12.2	12.23	12.07	12.2	136500	12.2
CIFR.US	Cipher Mining Inc	20241203	6.05	6.45	5.96	6.19	7324140	6.19	up	up	correct
CIFRW.US	Cipher Mining Inc	20241203	2.0643	2.19	2.01	2.01	21234	2.01	down	down	correct
CIGI.US	Colliers International Group Inc	20241203	152.66	153.17	151.19	152.54	110586	152.54	down	down	correct
CLBT.US	Cellebrite DI	20241203	20.36	20.65	20.04	20.4	1222553	20.4	up	up	correct
CINF.US	Cincinnati Financial Corporation	20241203	158.54	158.54	156.24	156.49	473390	156.49	down	down	correct
CIVB.US	Civista Bancshares Inc	20241203	22.63	23	22.63	22.75	38508	22.75	up	up	correct
CIZN.US	Citizens Holding Company	20241203	8.75	9	8.75	8.94	1700	8.94	up	up	correct
CJJD.US	China Jo	20241203	2.025	2.025	1.92	1.92	1958	1.92	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20241203	4.32	4.39	3.97	4.04	1253471	4.04	down	down	correct
CLAR.US	Clarus Corporation	20241203	4.6	4.63	4.5	4.56	174612	4.56	down	down	correct
CLBK.US	Columbia Financial Inc	20241203	18.06	18.06	17.63	17.68	56911	17.68	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20241203	27.08	27.175	26.195	26.22	353857	26.22	down	down	correct
CLEU.US	China Liberal Education Holdings Limited	20241203	0.1959	0.1999	0.181	0.1861	460198	0.1861	down	down	correct
CLFD.US	Clearfield Inc	20241203	31.1	31.25	30.63	31.25	89233	31.25	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20241203	4.22	4.3	4.1188	4.13	6158	4.13	down	up	incorrect
CLIR.US	ClearSign Technologies Corporation	20241203	1.24	1.24	1.1018	1.15	98320	1.15	down	down	correct
CLLS.US	Cellectis S.A	20241203	1.98	2.005	1.93	1.96	29908	1.96	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20241203	22.6	22.75	20.86	21.92	982127	21.92	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20241203	3.01	3.075	2.86	2.88	2471087	2.88	down	down	correct
CLNN.US	Clene Inc	20241203	4.07	4.49	3.95	3.96	89932	3.96	down	up	incorrect
CLNNW.US	Clene Inc	20241203	0.0494	0.0494	0.0493	0.0493	150	0.0493	down	down	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20241203	12.4	12.4	12.4	12.4	600	12.4
CLOEU.US	Clover Leaf Capital Corp. Unit	20241203	11	11	11	11	0	11
CLOV.US	Clover Health Investments Corp	20241203	3.4	3.455	3.35	3.4	3415299	3.4
CLPS.US	CLPS Incorporation	20241203	1.051	1.09	1.05	1.0792	5408	1.0792	up	down	incorrect
CLPT.US	ClearPoint Neuro Inc	20241203	12.15	12.15	11.83	12	119374	12	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20241203	1.53	1.53	1.43	1.46	320342	1.46	down	down	correct
CLRO.US	ClearOne Inc	20241203	0.48	0.5039	0.478	0.5	33497	0.5	up	up	correct
CLSD.US	Clearside Biomedical Inc	20241203	1.1	1.1	1.05	1.08	121600	1.08	down	down	correct
CLSK.US	CleanSpark Inc	20241203	13.33	14.37	12.7	13.95	45886100	13.95	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20241203	11.73	11.92	11.71	11.9	15931	11.9	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20241203	0.0002	0.0002	0.0002	0.0002	17	0.0002
CLWT.US	Euro Tech Holdings Company Limited	20241203	1.395	1.45	1.36	1.44	4867	1.44	up	up	correct
CMAX.US	CareMax Inc	20241203	0.17	0.25	0.1022	0.1531	69718	0.1531	down	down	correct
CMBM.US	Cambium Networks Corporation	20241203	1.24	1.25	1.17	1.2	120940	1.2	down	up	incorrect
CMCO.US	Columbus McKinnon Corporation	20241203	39.15	39.15	38.36	38.97	280535	38.97	down	up	incorrect
CMCSA.US	Comcast Corporation	20241203	43.22	43.45	42.825	42.86	14352200	42.86	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20241203	0.3004	0.3098	0.2715	0.2972	798833	0.2972	down	down	correct
CME.US	CME Group Inc	20241203	236.9	241.5	236.235	240.73	3601081	240.73	up	up	correct
CMLS.US	Cumulus Media Inc	20241203	0.8176	0.8184	0.72	0.749	109763	0.749	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20241203	1.77	1.91	1.72	1.73	81864	1.73	down	down	correct
CMPR.US	Cimpress plc	20241203	83.35	83.44	77.65	80.29	132592	80.29	down	down	correct
CMPS.US	COMPASS Pathways plc	20241203	4.49	4.54	4.28	4.35	585414	4.35	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20241203	1.65	1.6599	1.57	1.62	323067	1.62	down	down	correct
CMRX.US	Chimerix Inc	20241203	0.871	0.885	0.8511	0.8603	95188	0.8603	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20241203	3.7	3.79	3.555	3.66	297268	3.66	down	down	correct
CNDT.US	Conduent Incorporated	20241203	4.14	4.15	3.925	4.08	1061830	4.08	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20241203	1.7	1.73	1.6573	1.73	8093	1.73	up	down	incorrect
CNEY.US	CN Energy Group. Inc	20241203	0.34	0.34	0.3153	0.3156	2657798	0.3156	down	down	correct
CNFR.US	Conifer Holdings Inc	20241203	1.18	1.1844	1.09	1.12	4550	1.12	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20241203	27.4	27.515	26.89	26.95	144526	26.95	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20241203	22.2	22.36	22.2	22.25	7900	22.25	up	up	correct
CNRLX.US	CNRLX	20241203	16.01	16.01	16.01	16.01	0	16.01
CNROX.US	CNROX	20241203	7.18	7.18	7.18	7.18	0	7.18
CNSL.US	Consolidated Communications Holdings Inc	20241203	4.68	4.69	4.6718	4.68	911866	4.68
CNSP.US	CNS Pharmaceuticals Inc	20241203	0.1122	0.1122	0.1	0.1036	5697592	0.1036	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20241203	16.92	17.56	16.85	17.12	510468	17.12	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20241203	1.0699	1.12	0.9801	1.105	37117	1.105	up	up	correct
CNTG.US	Centogene N.V	20241203	0.1112	0.1112	0.0945	0.0945	3144	0.0945	down	down	correct
COHU.US	Cohu Inc	20241203	27.59	27.72	26.92	27.05	279523	27.05	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20241203	1.52	1.56	1.485	1.51	157467	1.51	down	down	correct
CNTY.US	Century Casinos Inc	20241203	3.99	4.085	3.98	4	229206	4	up	up	correct
CNXC.US	Concentrix Corporation	20241203	45.58	45.99	45	45.47	477468	45.47	down	down	correct
CNXN.US	PC Connection Inc	20241203	75.45	75.84	73.69	74.53	65300	74.53	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20241203	35.02	35.93	34.48	35.75	414308	35.75	up	up	correct
COCP.US	Cocrystal Pharma Inc	20241203	2.1302	2.1302	2	2	23173	2	down	down	correct
CODA.US	Coda Octopus Group Inc	20241203	9.12	9.3668	9.03	9.07	131276	9.07	down	down	correct
CODX.US	Co	20241203	0.94	0.95	0.88	0.88	112281	0.88	down	down	correct
COF.US	PN	20241203	17.9	17.9813	17.53	17.62	54723	17.62	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20241203	37.25	37.25	36.59	37.04	22313	37.04	down	down	correct
COGT.US	Cogent Biosciences Inc	20241203	9.45	9.495	9	9.19	2266043	9.19	down	down	correct
COHR.US	Coherent Inc	20241203	104.16	107.16	103.8	106.54	1750800	106.54	up	up	correct
COIN.US	Coinbase Global Inc	20241203	296.782	314.43	296.65	309.35	10069340	309.35	up	up	correct
COKE.US	Coca	20241203	1309.01	1309.01	1291.83	1304.11	34400	1304.11	down	down	correct
COLB.US	Columbia Banking System Inc	20241203	30.87	31.345	30.505	30.55	1406749	30.55	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20241203	30.5	31.7	30.5	30.66	704696	30.66	up	up	correct
COLM.US	Columbia Sportswear Company	20241203	88.23	88.92	87.33	88.35	317501	88.35	up	up	correct
COMM.US	CommScope Holding Company Inc	20241203	4.8	5	4.72	4.79	4107103	4.79	down	down	correct
COMS.US	COMSovereign Holding Corp	20241203	0.0013	0.0023	0.0013	0.0023	2043	0.0023	up	up	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20241203	0.05	0.05	0.05	0.05	100	0.05
COOP.US	Mr. Cooper Group Inc	20241203	97.31	97.62	95.52	96.74	360800	96.74	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20241203	58.89	59.79	57.87	59.67	770728	59.67	up	up	correct
COST.US	Costco Wholesale Corporation	20241203	974.69	983	970.76	982.15	1653900	982.15	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20241203	20.86	22.66	20.86	21.1093	5193	21.1093	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20241203	1.37	1.37	1.2	1.25	120306	1.25	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20241203	1.1321	1.1588	1.13	1.14	10358	1.14	up	up	correct
CPRDX.US	CPRDX	20241203	11.62	11.62	11.62	11.62	0	11.62
CPREX.US	CPREX	20241203	11.63	11.63	11.63	11.63	0	11.63
CPRSX.US	CPRSX	20241203	11.62	11.62	11.62	11.62	0	11.62
CPRT.US	Copart Inc	20241203	62.12	62.36	61.56	62.24	4295300	62.24	up	up	correct
CPRTX.US	CPRTX	20241203	11.61	11.61	11.61	11.61	0	11.61
CPRX.US	Catalyst Pharmaceuticals Inc	20241203	22.52	22.59	21.5	21.71	903581	21.71	down	down	correct
CPSH.US	CPS Technologies Corporation	20241203	1.53	1.5409	1.44	1.47	49064	1.47	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20241203	10.66	10.8	10.42	10.57	53675	10.57	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20241203	15.66	15.82	15.63	15.76	62700	15.76	up	down	incorrect
CRAI.US	CRA International Inc	20241203	194.81	194.81	189.41	191.64	27839	191.64	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20241203	18.81	18.82	16.73	16.75	303966	16.75	down	down	correct
CRBU.US	Caribou Biosciences Inc	20241203	2.37	2.38	2.13	2.17	1408651	2.17	down	down	correct
CRCT.US	Cricut Inc	20241203	5.5	5.59	5.38	5.56	323940	5.56	up	up	correct
CRDF.US	Cardiff Oncology Inc	20241203	2.67	2.68	2.535	2.59	493238	2.59	down	down	correct
CRDFX.US	CRDFX	20241203	22.26	22.26	22.26	22.26	0	22.26
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20241203	22.26	22.26	22.26	22.26	0	22.26
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20241203	1.57	1.57	1.5	1.53	279240	1.53	down	down	correct
CRDLX.US	CRDLX	20241203	22.25	22.25	22.25	22.25	0	22.25
CRDTX.US	Griffin Inst Access Credit Fund CL A	20241203	22.26	22.26	22.26	22.26	0	22.26
CREDX.US	CREDX	20241203	8.59	8.59	8.59	8.59	0	8.59
CREG.US	China Recycling Energy Corporation	20241203	0.72	0.7827	0.68	0.75	78416	0.75	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20241203	1	1.15	0.985	1.13	43478	1.13	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20241203	12.56	13.45	12.48	13.25	359238	13.25	up	up	correct
CREX.US	Creative Realities Inc	20241203	3.07	3.115	2.88	2.97	93003	2.97	down	down	correct
CRIS.US	Curis Inc	20241203	4.4	4.45	4.06	4.06	43584	4.06	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20241203	0.259	0.309	0.235	0.284	35836754	0.284	up	up	correct
CRMD.US	CorMedix Inc	20241203	9.8	9.89	9.401	9.85	771903	9.85	up	up	correct
CRMT.US	America's Car	20241203	46.38	46.38	45.11	45.83	117846	45.83	down	down	correct
CRNC.US	Cerence Inc	20241203	7.53	7.97	7.16	7.18	2670847	7.18	down	down	correct
CRNT.US	Ceragon Networks Ltd	20241203	4.23	4.475	4.135	4.39	1842020	4.39	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20241203	57.24	57.7	55.7605	56.59	325995	56.59	down	down	correct
CRON.US	Cronos Group Inc	20241203	2.08	2.1	2.01	2.03	889811	2.03	down	up	incorrect
CROX.US	Crocs Inc	20241203	109.8	111.63	107.61	111.25	1344800	111.25	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20241203	54.2	54.5499	51.2	51.24	1957885	51.24	down	down	correct
CRSR.US	Corsair Gaming Inc	20241203	7.93	7.96	7.65	7.84	667412	7.84	down	down	correct
CRTD.US	Creatd Inc	20241203	0.72	0.95	0.72	0.801	3284	0.801	up	up	correct
CRTO.US	Criteo S.A	20241203	40.52	41.45	40.52	41.25	434195	41.25	up	up	correct
CRUS.US	Cirrus Logic Inc	20241203	106.59	107.09	105.1	105.6	852779	105.6	down	down	correct
CRVL.US	CorVel Corporation	20241203	363.57	364.43	355.25	356.11	39570	356.11	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20241203	8.16	8.28	7.95	8.28	1119955	8.28	up	down	incorrect
CRWD.US	CrowdStrike Holdings Inc	20241203	345	351.95	343.4	349.95	3581893	349.95	up	up	correct
CRWS.US	Crown Crafts Inc	20241203	4.63	4.63	4.595	4.61	19136	4.61	down	down	correct
CSBR.US	Champions Oncology Inc	20241203	4.41	4.6107	4.1372	4.32	10984	4.32	down	down	correct
CSCO.US	Cisco Systems Inc	20241203	59.43	59.525	59.165	59.48	11746010	59.48	up	up	correct
CSGP.US	CoStar Group Inc	20241203	79.27	80.64	79.0866	80.15	1524302	80.15	up	up	correct
CSGS.US	CSG Systems International Inc	20241203	55.52	55.68	54.471	54.72	230443	54.72	down	down	correct
CSIQ.US	Canadian Solar Inc	20241203	12.63	12.89	12.4442	12.58	1143994	12.58	down	down	correct
CSPI.US	CSP Inc	20241203	16.45	17.77	16	17.28	30064	17.28	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20241203	18.24	18.3	18.17	18.28	241300	18.28	up	up	correct
CSTE.US	Caesarstone Ltd	20241203	4.36	4.36	4.21	4.255	29524	4.255	down	down	correct
CSTL.US	Castle Biosciences Inc	20241203	31.23	31.38	30.05	30.78	336469	30.78	down	down	correct
CSWC.US	Capital Southwest Corporation	20241203	23.56	23.64	23.35	23.48	335872	23.48	down	down	correct
CSWI.US	CSW Industrials Inc	20241203	414.91	425.12	413.5001	419.39	63746	419.39	up	up	correct
CSX.US	CSX Corporation	20241203	36.27	36.5	35.79	36	9960400	36	down	down	correct
CTAS.US	Cintas Corporation	20241203	223.66	225.26	220.3028	222.65	1391688	222.65	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20241203	59.43	59.825	58.245	58.41	77623	58.41	down	down	correct
CTHR.US	Charles & Colvard Ltd	20241203	1.22	1.22	1.1981	1.21	6177	1.21	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20241203	6.88	6.9	6.62	6.705	523961	6.705	down	down	correct
CTLP.US	Cantaloupe Inc	20241203	9.16	9.17	8.97	9.06	247529	9.06	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20241203	1.2	1.34	1.18	1.23	12681400	1.23	up	up	correct
CTRE.US	CareTrust REIT Inc	20241203	29.16	29.34	28.86	29.16	1954625	29.16
CTRM.US	Castor Maritime Inc	20241203	3.45	3.56	3.43	3.44	61169	3.44	down	down	correct
CTRN.US	Citi Trends Inc	20241203	22.24	24.45	22.24	23.8	165479	23.8	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20241203	80.19	80.58	79.6	79.98	2372616	79.98	down	down	correct
CTSO.US	Cytosorbents Corporation	20241203	1	1.03	0.95	0.95	76689	0.95	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20241203	3.34	3.84	3.26	3.55	336993	3.55	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20241203	2.41	2.47	2.41	2.46	57300	2.46	up	up	correct
CUE.US	Cue Biopharma Inc	20241203	1.17	1.19	1.08	1.14	268653	1.14	down	down	correct
CUEN.US	Cuentas Inc	20241203	0.071	0.071	0.071	0.071	0	0.071
CULL.US	Cullman Bancorp Inc. Common Stock	20241203	9.78	9.78	9.78	9.78	3769	9.78
CURI.US	CuriosityStream Inc	20241203	1.81	1.845	1.81	1.83	150506	1.83	up	up	correct
CURIW.US	CuriosityStream Inc	20241203	0.026	0.026	0.026	0.026	153	0.026
CUTR.US	Cutera Inc	20241203	0.447	0.4745	0.401	0.4095	165408	0.4095	down	down	correct
CVAC.US	CureVac N.V	20241203	2.91	2.95	2.795	2.85	447031	2.85	down	down	correct
CVBF.US	CVB Financial Corp	20241203	23.19	23.38	22.9	22.97	796125	22.97	down	down	correct
CVCO.US	Cavco Industries Inc	20241203	512.12	516.88	507.305	511.73	74590	511.73	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20241203	2.45	2.5	2.38	2.4	317843	2.4	down	down	correct
CVGW.US	Calavo Growers Inc	20241203	27.86	27.86	27.4	27.54	103527	27.54	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20241203	58.44	58.44	57.01	57.18	21455	57.18	down	up	incorrect
CVLT.US	Commvault Systems Inc	20241203	169.55	172.15	169.55	170.39	216035	170.39	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20241203	15.55	15.62	14.86	15.035	177025	15.035	down	up	incorrect
CVV.US	CVD Equipment Corporation	20241203	3.34	3.415	3.2282	3.415	21208	3.415	up	up	correct
CWBC.US	Community West Bancshares	20241203	22.07	22.1862	21.85	21.88	54790	21.88	down	down	correct
CWBR.US	CohBar Inc	20241203	0.49	0.513	0.45	0.45	14600	0.45	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20241203	26.65	26.68	25.975	25.99	121921	25.99	down	down	correct
CWST.US	Casella Waste Systems Inc	20241203	114.13	114.458	112.961	113.93	408435	113.93	down	down	correct
CXDO.US	Crexendo Inc	20241203	5.49	5.57	5.37	5.48	115803	5.48	down	down	correct
CYAN.US	Cyanotech Corporation	20241203	0.3405	0.38	0.3405	0.3505	795	0.3505	up	up	correct
CYBR.US	CyberArk Software Ltd	20241203	316.58	324.98	315.3	323.02	399404	323.02	up	down	incorrect
CYCC.US	Cyclacel Pharmaceuticals Inc	20241203	0.41	0.465	0.4	0.448	692162	0.448	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20241203	6.5	6.5	6.5	6.5	1	6.5
CYCN.US	Cyclerion Therapeutics Inc	20241203	2.2	2.26	1.57	1.61	376590	1.61	down	down	correct
CYPS.US	Cyclo3pss Corporation	20241203	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20241203	7.77	7.78	7.19	7.44	322566	7.44	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20241203	0.645	0.6909	0.645	0.66	13009	0.66	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20241203	0.14	0.14	0.14	0.14	0	0.14
CYTK.US	Cytokinetics Incorporated	20241203	50.52	51.8	49.95	51.51	1100446	51.51	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20241203	0.421	0.5444	0.421	0.4788	1235834	0.4788	up	up	correct
CZNC.US	Citizens & Northern Corporation	20241203	20.79	20.79	20.19	20.51	15774	20.51	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20241203	38.85	39	36.52	38.18	7689000	38.18	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20241203	16.6	16.94	16.6	16.8	37579	16.8	up	up	correct
DHCNI.US	DHCNI	20241203	15.42	15.9	15.2	15.3	30600	15.3	down	down	correct
DADA.US	Dada Nexus Limited	20241203	1.46	1.478	1.42	1.45	457814	1.45	down	down	correct
DAKT.US	Daktronics Inc	20241203	16.15	16.49	16.02	16.33	910755	16.33	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20241203	4.65	4.75	4.36	4.6	184550	4.6	down	down	correct
DARE.US	Daré Bioscience Inc	20241203	3.29	3.45	3.1801	3.28	52302	3.28	down	up	incorrect
DATS.US	DatChat Inc. Common Stock	20241203	1.84	1.85	1.67	1.73	197400	1.73	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20241203	0.068	0.068	0.068	0.068	0	0.068
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20241203	13.92	13.92	13.51	13.59	494820	13.59	down	down	correct
DBGI.US	Digital Brands Group Inc	20241203	0.1055	0.1055	0.0958	0.1006	5326767	0.1006	down	down	correct
DBVT.US	DBV Technologies S.A	20241203	4.25	4.5	3.96	4.25	59127	4.25
DBX.US	Dropbox Inc	20241203	28.18	28.77	28.18	28.73	3293374	28.73	up	up	correct
DCBO.US	Docebo Inc	20241203	48.48	49.8648	48.29	49.53	56600	49.53	up	up	correct
DCGO.US	DocGo Inc	20241203	4.22	4.3343	4.15	4.24	482623	4.24	up	down	incorrect
DCOM.US	Dime Community Bancshares Inc	20241203	36.28	36.99	35.54	35.83	220489	35.83	down	up	incorrect
DCOMP.US	Dime Community Bancshares Inc	20241203	19.85	19.95	19.11	19.5	26800	19.5	down	down	correct
DCTH.US	Delcath Systems Inc	20241203	12.62	12.62	11.57	11.86	415352	11.86	down	down	correct
DDOG.US	Datadog Inc	20241203	153	156.68	151.77	155.01	4220500	155.01	up	up	correct
DENN.US	Denny's Corporation	20241203	6.52	6.545	6.2678	6.33	705328	6.33	down	down	correct
DFH.US	Dream Finders Homes Inc	20241203	33.64	33.64	32.64	33.37	283700	33.37	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20241203	2.07	2.12	1.9101	2.06	135327	2.06	down	down	correct
DGICA.US	Donegal Group Inc	20241203	16.79	17	16.6	16.65	120676	16.65	down	down	correct
DGICB.US	Donegal Group Inc	20241203	14.4	14.4	14.27	14.3	757	14.3	down	down	correct
DGII.US	Digi International Inc	20241203	33.3	33.4	32.62	33.24	202131	33.24	down	down	correct
DGLY.US	Digital Ally Inc	20241203	0.7355	0.7999	0.717	0.769	9068	0.769	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20241203	4.7	4.755	4.62	4.67	346520	4.67	down	down	correct
DHC.US	Diversified Healthcare Trust	20241203	2.68	2.72	2.595	2.61	734793	2.61	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20241203	15.7	16.35	15.7	15.73	53584	15.73	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20241203	169.01	169.35	166.42	166.42	16382	166.42	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20241203	3.91	3.92	3.86	3.9	105529	3.9	down	down	correct
DIOD.US	Diodes Incorporated	20241203	65.66	66.18	63.55	63.65	310032	63.65	down	down	correct
DJCO.US	Daily Journal Corporation	20241203	579.05	582.69	567.89	575.57	20325	575.57	down	down	correct
DKNG.US	DraftKings Inc	20241203	43.54	44.07	43.08	43.97	4666900	43.97	up	up	correct
DLHC.US	DLH Holdings Corp	20241203	8.63	8.69	8.5149	8.52	19874	8.52	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20241203	11.54	11.59	11.24	11.355	1356070	11.355	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20241203	1.35	1.3563	1.21	1.29	47890	1.29	down	down	correct
DLTH.US	Duluth Holdings Inc	20241203	3.89	3.94	3.75	3.75	45874	3.75	down	down	correct
DLTR.US	Dollar Tree Inc	20241203	72.13	73.57	71.53	72.48	6081000	72.48	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20241203	5.19	5.5	4.945	5.485	150576	5.485	up	up	correct
DMLP.US	Dorchester Minerals L.P	20241203	34.23	34.6499	34	34.41	123721	34.41	up	down	incorrect
DMRC.US	Digimarc Corporation	20241203	34.14	34.985	33.77	34.38	107360	34.38	up	up	correct
DNLI.US	Denali Therapeutics Inc	20241203	25.63	25.715	23.83	23.89	590039	23.89	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20241203	10.88	10.98	10.745	10.89	1064514	10.89	up	up	correct
DOCU.US	DocuSign Inc	20241203	80.26	80.51	79.06	80.45	2661883	80.45	up	up	correct
DOGZ.US	Dogness (International) Corporation	20241203	48.48	49.67	45.76	46.05	214102	46.05	down	down	correct
DOMO.US	Domo Inc	20241203	9.53	9.735	9.475	9.67	229356	9.67	up	up	correct
DOOO.US	BRP Inc	20241203	49.61	50.08	49.07	49.42	167234	49.42	down	up	incorrect
DORM.US	Dorman Products Inc	20241203	140.59	140.695	138.46	138.46	106809	138.46	down	up	incorrect
DOX.US	Amdocs Limited	20241203	87.41	87.845	86.94	87.26	516814	87.26	down	down	correct
DOYU.US	DouYu International Holdings Limited	20241203	12.8	13.015	12.32	12.59	123875	12.59	down	down	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20241203	12.01	12.01	12.01	12.01	0	12.01
DPRO.US	Draganfly Inc. Common Shares	20241203	3.8	3.8295	3.16	3.53	595079	3.53	down	down	correct
DRIO.US	DarioHealth Corp	20241203	0.75	0.77	0.731	0.7499	73910	0.7499	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20241203	1.3	1.335	1.17	1.23	199521	1.23	down	down	correct
DRRX.US	DURECT Corporation	20241203	0.8846	0.8846	0.84	0.872	106995	0.872	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20241203	17.01	17.03	16.83	16.87	402097	16.87	down	down	correct
DSGN.US	Design Therapeutics Inc	20241203	6.28	6.3	5.79	5.99	143811	5.99	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20241203	116	116.23	115.3775	116.02	341459	116.02	up	up	correct
DSP.US	Viant Technology Inc	20241203	19.21	19.84	19.06	19.56	231815	19.56	up	up	correct
DSWL.US	Deswell Industries Inc	20241203	2.57	2.7	2.57	2.7	5748	2.7	up	up	correct
DTIL.US	Precision BioSciences Inc	20241203	6.81	6.8795	6.18	6.21	174201	6.21	down	down	correct
DTSS.US	Datasea Inc	20241203	2.55	2.59	2.35	2.39	85430	2.39	down	down	correct
DTST.US	Data Storage Corporation	20241203	4.7	4.73	4.2777	4.68	128006	4.68	down	down	correct
DTSTW.US	Data Storage Corporation	20241203	0.44	0.5069	0.44	0.5069	3525	0.5069	up	up	correct
DUO.US	Fangdd Network Group Ltd	20241203	0.575	0.5867	0.548	0.555	1114354	0.555	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20241203	341.52	361.1	341.29	360.98	494917	360.98	up	up	correct
DUOT.US	Duos Technologies Group Inc	20241203	5.14	5.16	4.85	5.04	106988	5.04	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20241203	12.96	13.09	12.78	12.79	1165635	12.79	down	down	correct
DWSN.US	Dawson Geophysical Company	20241203	1.45	1.497	1.3601	1.43	16050	1.43	down	down	correct
DXCM.US	DexCom Inc	20241203	79	81.11	78.09	80.91	3609300	80.91	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20241203	2.53	2.56	2.43	2.48	289614	2.48	down	down	correct
DXPE.US	DXP Enterprises Inc	20241203	73.33	73.72	72.1001	73.68	86910	73.68	up	up	correct
DXYN.US	The Dixie Group Inc	20241203	0.729	0.729	0.661	0.685	22509	0.685	down	down	correct
DYAI.US	Dyadic International Inc	20241203	1.79	1.79	1.64	1.7	9324	1.7	down	down	correct
DYN.US	Dyne Therapeutics Inc	20241203	28.95	29.42	27.99	28.17	806206	28.17	down	down	correct
DYNT.US	Dynatronics Corporation	20241203	0.1625	0.17	0.1	0.1475	2553	0.1475	down	down	correct
DZSI.US	DZS Inc	20241203	0.31	0.885	0.31	0.85	36580	0.85	up	up	correct
EA.US	Electronic Arts Inc	20241203	165.26	167.87	164.88	167.7	1821400	167.7	up	up	correct
EAST.US	Eastside Distilling Inc	20241203	0.75	0.8801	0.696	0.7625	163598	0.7625	up	up	correct
EBAY.US	eBay Inc	20241203	62.91	63.505	62.57	62.94	2982859	62.94	up	up	correct
EBC.US	Eastern Bankshares Inc	20241203	18.42	18.52	18.07	18.07	570800	18.07	down	down	correct
EBET.US	Esports Technologies Inc	20241203	0.001	0.001	0.001	0.001	1600	0.001
EBMT.US	Eagle Bancorp Montana Inc	20241203	17.48	17.49	17.37	17.37	10269	17.37	down	down	correct
EBON.US	Ebang International Holdings Inc	20241203	7.81	8.06	7.517	7.8	35710	7.8	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20241203	37.15	37.15	36.13	36.13	10900	36.13	down	down	correct
ECOR.US	electroCore Inc	20241203	11.2	11.72	11.01	11.075	41515	11.075	down	down	correct
ECPG.US	Encore Capital Group Inc	20241203	49.2	49.2	48.04	48.345	81239	48.345	down	down	correct
EDAP.US	EDAP TMS S.A	20241203	2.46	2.48	2.36	2.465	55104	2.465	up	up	correct
EDIT.US	Editas Medicine Inc	20241203	2.18	2.1862	1.97	1.98	2726225	1.98	down	down	correct
EDRY.US	EuroDry Ltd	20241203	13.41	13.41	13.0001	13.4099	6180	13.4099	down	down	correct
EDSA.US	Edesa Biotech Inc	20241203	2.4	2.48	2.4	2.44	3559	2.44	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20241203	1.01	1.09	0.98	1.09	37382	1.09	up	up	correct
EDUC.US	Educational Development Corporation	20241203	1.81	1.96	1.65	1.9499	15921	1.9499	up	up	correct
EEFT.US	Euronet Worldwide Inc	20241203	105.28	105.91	103.74	105.47	275931	105.47	up	up	correct
EEIQ.US	Elite Education Group International Limited	20241203	1.03	1.03	0.9846	1.03	2077	1.03
EFOI.US	Energy Focus Inc	20241203	1.47	1.48	1.425	1.4631	4846	1.4631	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20241203	59.94	60.06	58.71	59.02	156910	59.02	down	down	correct
EFTR.US	Effector Therapeutics Inc	20241203	0.0002	0.0002	0.0002	0.0002	5852	0.0002
EGAN.US	eGain Corporation	20241203	5.62	5.71	5.33	5.35	119655	5.35	down	up	incorrect
EGBN.US	Eagle Bancorp Inc	20241203	29.62	29.91	29.17	29.21	177800	29.21	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20241203	0.75	1	0.75	0.77	3810	0.77	up	down	incorrect
EH.US	EHang Holdings Limited	20241203	15.5	15.99	15.09	15.18	1038365	15.18	down	up	incorrect
EHTH.US	eHealth Inc	20241203	5.65	5.75	5.55	5.67	66658	5.67	up	up	correct
EIOAX.US	EIOAX	20241203	9.25	9.25	9.25	9.25	0	9.25
EIOMX.US	EIOMX	20241203	9.11	9.11	9.11	9.11	0	9.11
EJH.US	E	20241203	0.738	0.74	0.702	0.737	272751	0.737	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20241203	0.719	0.72	0.6688	0.689	59584	0.689	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20241203	4.39	4.7683	4.24	4.76	817779	4.76	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20241203	0.63	0.64	0.5634	0.5686	759716	0.5686	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20241203	0.0001	0.0001	0.0001	0.0001	1232	0.0001
ELSE.US	Electro	20241203	4.44	4.54	4.425	4.4905	2559	4.4905	up	down	incorrect
ELTK.US	Eltek Ltd	20241203	10.63	10.839	10.28	10.7	27361	10.7	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20241203	3.27	3.27	3.1	3.15	141145	3.15	down	down	correct
ELYS.US	Elys Game Technology Corp	20241203	0.0004	0.0582	0.0004	0.0004	17095	0.0004
EM.US	Smart Share Global Limited	20241203	0.71	0.73	0.71	0.7211	26964	0.7211	up	up	correct
EMKR.US	EMCORE Corporation	20241203	2.92	2.98	2.89	2.96	223587	2.96	up	up	correct
EML.US	The Eastern Company	20241203	30	30.2	29.3207	29.62	23632	29.62	down	down	correct
ENG.US	ENGlobal Corporation	20241203	1.34	1.4	1.29	1.32	52890	1.32	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20241203	1.22	1.32	1.1	1.3	4559234	1.3	up	up	correct
ENPH.US	Enphase Energy Inc	20241203	74.49	74.8	72.9	73.26	2722864	73.26	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20241203	0.588	0.588	0.5251	0.55	72951	8.25	down	down	correct
ENSG.US	The Ensign Group Inc	20241203	144.76	146.19	143.82	144.45	399125	144.45	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20241203	8.55	9.18	8.42	8.76	371627	8.76	up	up	correct
ENTG.US	Entegris Inc	20241203	106.77	108.985	106.77	108.17	1275052	108.17	up	down	incorrect
ENTX.US	Entera Bio Ltd	20241203	1.69	1.6911	1.58	1.6	30731	1.6	down	down	correct
ENVB.US	Enveric Biosciences Inc	20241203	0.3292	0.3394	0.3223	0.3298	115991	0.3298	up	up	correct
ENVX.US	Enovix Corporation	20241203	10	10.28	9.536	9.89	4939021	9.89	down	down	correct
EOLS.US	Evolus Inc	20241203	13.44	13.63	13.06	13.1	440205	13.1	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20241203	3.3	3.445	2.9	2.93	15926910	2.93	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20241203	0.24	0.245	0.195	0.2	276200	0.2	down	up	incorrect
EPIX.US	ESSA Pharma Inc	20241203	1.77	1.78	1.7	1.75	644918	1.75	down	down	correct
EPSN.US	Epsilon Energy Ltd	20241203	5.86	5.89	5.51	5.59	22150	5.59	down	down	correct
EQ.US	Equillium Inc	20241203	0.7289	0.7533	0.7105	0.7217	96414	0.7217	down	down	correct
EQBK.US	Equity Bancshares Inc	20241203	48.28	48.57	47.05	47.76	234228	47.76	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20241203	961.91	967.6	958.99	963.65	386928	963.65	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20241203	3.2	3.3	3.005	3.07	1592690	3.07	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20241203	8.26	8.27	8.18	8.2	12381100	8.2	down	down	correct
ERIE.US	Erie Indemnity Company	20241203	435.66	438.03	432.46	433.37	116542	433.37	down	down	correct
ERII.US	Energy Recovery Inc	20241203	16.04	16.39	16.04	16.31	427730	16.31	up	up	correct
ESCA.US	Escalade Incorporated	20241203	16.1	16.1	15.55	15.78	41058	15.78	down	down	correct
ESEA.US	Euroseas Ltd	20241203	39.45	40.1138	38.71	39.59	25962	39.59	up	up	correct
ESGR.US	Enstar Group Limited	20241203	325.9	325.9	324.99	325.06	54977	325.06	down	down	correct
ESGRO.US	Enstar Group Limited	20241203	20.46	20.54	20.21	20.52	23100	20.52	up	up	correct
ESGRP.US	Enstar Group Limited	20241203	20.26	20.56	20.195	20.36	24200	20.36	up	up	correct
ESLT.US	Elbit Systems Ltd	20241203	247.5	249.99	246.42	249.99	36420	249.99	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20241203	3.05	3.29	3.01	3.25	5497610	3.25	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20241203	78.6	79.35	77.05	77.92	60363	77.92	down	down	correct
ESSA.US	ESSA Bancorp Inc	20241203	21.1891	21.1891	20.33	20.33	7175	20.33	down	up	incorrect
ESTA.US	Establishment Labs Holdings Inc	20241203	45.73	46.49	43.73	44.43	187451	44.43	down	down	correct
ETNB.US	89bio Inc	20241203	9.348	9.56	8.663	8.73	547277	8.73	down	up	incorrect
ETON.US	Eton Pharmaceuticals Inc	20241203	12.13	12.33	11.68	11.82	324456	11.82	down	down	correct
ETSY.US	Etsy Inc	20241203	55.07	57.83	55.07	57.23	4191784	57.23	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20241203	12.16	12.28	11.645	12.05	83121	12.05	down	down	correct
EVER.US	EverQuote Inc	20241203	19.5	19.5	18.09	18.6	602822	18.6	down	down	correct
EVFM.US	Evofem Biosciences Inc	20241203	0.009	0.012	0.009	0.01	772200	0.01	up	up	correct
EVGN.US	Evogene Ltd	20241203	1.58	1.62	1.48	1.52	70229	1.52	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20241203	6.5	6.6	6.31	6.39	3006183	6.39	down	down	correct
EVGOW.US	EVgo Equity Warrants	20241203	1.03	1.1	1.03	1.045	18700	1.045	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20241203	0.0005	0.0005	0.0005	0.0005	3010	0.0005
EVLV.US	Newhold Investment Corp	20241203	3.94	4.34	3.9	4.28	2713039	4.28	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20241203	0.28	0.3357	0.28	0.3356	348249	0.3356	up	up	correct
EVOK.US	Evoke Pharma Inc	20241203	4.3	4.5799	4.165	4.21	85438	4.21	down	down	correct
EVOL.US	Evolving Systems Inc	20241203	0.72	0.73	0.45	0.45	20100	0.45	down	down	correct
EWBC.US	East West Bancorp Inc	20241203	108.32	108.535	106.9	107.01	937540	107.01	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20241203	5.82	6.16	5.81	6.1	2313481	6.1	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20241203	31.34	32.26	30.89	31.96	495589	31.96	up	up	correct
EXAS.US	Exact Sciences Corporation	20241203	61.57	62.26	60.52	60.56	2556584	60.56	down	down	correct
EXC.US	Exelon Corporation	20241203	38.39	38.73	38.12	38.14	6606100	38.14	down	down	correct
EXEL.US	Exelixis Inc	20241203	35.37	35.62	35.09	35.26	2053861	35.26	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20241203	3.34	3.58	3.3	3.43	987178	3.43	up	up	correct
EXLS.US	ExlService Holdings Inc	20241203	46.29	46.92	45.65	45.97	1258769	45.97	down	up	incorrect
EXPD.US	Expeditors International of Washington Inc	20241203	122	122.51	120.81	121.08	848300	121.08	down	down	correct
EXPE.US	Expedia Group Inc	20241203	185.73	186.67	183.3	183.69	625549	183.69	down	down	correct
EXPI.US	eXp World Holdings Inc	20241203	14.07	14.15	13.66	13.9	730907	13.9	down	down	correct
EXPO.US	Exponent Inc	20241203	98.49	99.535	97.32	98.07	395050	97.7843	down	down	correct
EXTR.US	Extreme Networks Inc	20241203	17.55	17.6599	17.18	17.27	1039435	17.27	down	down	correct
EYE.US	National Vision Holdings Inc	20241203	11.5	11.69	11.265	11.34	2437635	11.34	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20241203	36.25	36.25	36.13	36.13	28722	36.13	down	down	correct
EYEN.US	Eyenovia Inc	20241203	0.0919	0.0965	0.0902	0.0919	5489711	0.0919
EYPT.US	EyePoint Pharmaceuticals Inc	20241203	8.64	8.88	8.34	8.365	789057	8.365	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20241203	2.51	2.52	2.38	2.38	161228	2.38	down	down	correct
EZGO.US	EZGO Technologies Ltd	20241203	0.927	0.961	0.907	0.9353	97564	0.9353	up	up	correct
EZPW.US	EZCORP Inc	20241203	12.59	12.62	12.46	12.57	229227	12.57	down	down	correct
FA.US	First Advantage Corporation Common Stock	20241203	19.37	19.95	19.3	19.89	1209129	19.89	up	up	correct
FAMI.US	Farmmi Inc	20241203	0.3068	0.31	0.285	0.2989	108993	0.2989	down	down	correct
FANG.US	Diamondback Energy Inc	20241203	178.04	178.27	174.33	175.76	1804400	175.76	down	down	correct
FARM.US	Farmer Bros. Co	20241203	2.15	2.15	2.07	2.09	59580	2.09	down	down	correct
FARO.US	FARO Technologies Inc	20241203	26.57	26.57	25.9	26.46	110431	26.46	down	down	correct
FAST.US	Fastenal Company	20241203	83	83.23	82.255	82.81	2283513	82.81	down	down	correct
FAT.US	FAT Brands Inc	20241203	5.36	5.5999	5.36	5.42	19650	5.42	up	down	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20241203	4.64	4.64	4.62	4.62	1073	4.62	down	down	correct
FATBP.US	FAT Brands Inc	20241203	9.76	9.89	9.71	9.74	31200	9.74	down	down	correct
FATBW.US	FAT Brands Inc	20241203	3.24	3.24	3.04	3.1	3937	3.1	down	down	correct
FATE.US	Fate Therapeutics Inc	20241203	2.94	2.975	2.58	2.63	3489823	2.63	down	down	correct
FBIO.US	Fortress Biotech Inc	20241203	2.32	2.32	2.15	2.19	641900	2.19	down	down	correct
FBIOP.US	Fortress Biotech Inc	20241203	5.22	6.83	5.22	6.73	33200	6.73	up	up	correct
FBIZ.US	First Business Financial Services Inc	20241203	49.9	50.73	49.63	49.85	18938	49.85	down	down	correct
FBMS.US	The First Bancshares Inc	20241203	37.4	37.48	36.59	36.62	59900	36.62	down	down	correct
FBNC.US	First Bancorp	20241203	47.32	47.665	46.71	46.74	123295	46.74	down	down	correct
FBRT.US	PE	20241203	21.3	21.44	21.15	21.38	13569	21.38	up	up	correct
FBRX.US	Forte Biosciences Inc	20241203	23.58	24.3171	21.78	24	277085	24	up	up	correct
FCAP.US	First Capital Inc	20241203	31.5	32.04	31.5	32	1351	32	up	up	correct
FCBC.US	First Community Bankshares Inc	20241203	46.41	47.02	45.28	45.85	23485	45.85	down	down	correct
FCCO.US	First Community Corporation	20241203	26.15	26.475	26	26.17	15518	26.17	up	up	correct
FCEL.US	FuelCell Energy Inc	20241203	11.5	11.6499	10.05	10.55	1636573	10.55	down	down	correct
FCFS.US	FirstCash Inc	20241203	107.77	108.55	105.43	106.58	145800	106.58	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20241203	2243.95	2243.95	2180.82	2209.89	108009	2209.89	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20241203	23.29	23.29	23.03	23.04	7900	23.04	down	down	correct
FCREX.US	FCREX	20241203	12.43	12.43	12.43	12.43	0	12.43
FCRIX.US	FCRIX	20241203	12.47	12.47	12.47	12.47	0	12.47
FCRUX.US	FCRUX	20241203	12.41	12.41	12.41	12.41	0	12.41
FCUV.US	Focus Universal Inc. Common Stock	20241203	0.2768	0.2802	0.2659	0.279	125561	0.279	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20241203	53.85	53.85	53.79	53.79	3156	53.79	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20241203	7.58	7.67	7.03	7.08	464496	7.08	down	down	correct
FDUS.US	Fidus Investment Corporation	20241203	21.11	21.26	20.95	21.18	198573	21.18	up	up	correct
FECAX.US	FECAX	20241203	23.16	23.16	23.16	23.16	0	23.16
FEIM.US	Frequency Electronics Inc	20241203	13.66	13.95	13.66	13.78	57487	13.78	up	up	correct
FELE.US	Franklin Electric Co. Inc	20241203	108.67	110.415	106.615	107.6	170939	107.6	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20241203	1.1	1.11	1.05	1.08	123319	1.08	down	up	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20241203	6.13	6.32	5.92	6.23	314932	6.23	up	up	correct
FFBC.US	First Financial Bancorp	20241203	29.34	29.48	28.72	28.84	291939	28.84	down	down	correct
FFBW.US	FFBW Inc	20241203	14.015	14.015	13.95	13.95	900	13.95	down	down	correct
FFIC.US	Flushing Financial Corporation	20241203	17.8	17.91	17.47	17.54	81907	17.3194	down	down	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20241203	1.1	1.12	1.02	1.07	6146256	1.07	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20241203	0.021	0.021	0.015	0.019	278897	0.019	down	down	correct
FFIN.US	First Financial Bankshares Inc	20241203	41.42	41.65	40.77	40.85	304949	40.85	down	down	correct
FFIV.US	F5 Networks Inc	20241203	251.18	253.06	249.53	251.13	385511	251.13	down	down	correct
FFNW.US	First Financial Northwest Inc	20241203	22.49	22.49	22.21	22.3	12937	22.3	down	down	correct
FFWM.US	First Foundation Inc	20241203	7.97	8.07	7.75	7.85	411251	7.85	down	up	incorrect
FGBI.US	First Guaranty Bancshares Inc	20241203	14.9221	15.25	14.3915	14.75	21518	14.75	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20241203	21.855	21.888	21.855	21.888	700	21.888	up	up	correct
FGEN.US	FibroGen Inc	20241203	0.4011	0.4279	0.4011	0.4102	575472	0.4102	up	up	correct
FGF.US	FG Financial Group Inc	20241203	35.5	36.74	34.255	35.35	33733	35.35	down	down	correct
FGFPP.US	FG Financial Group Inc	20241203	18	18.1	16.7401	17.04	4448	17.04	down	down	correct
FHB.US	First Hawaiian Inc	20241203	27.28	27.36	26.89	27.06	588622	27.06	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20241203	11.15	11.15	11.15	11.15	0	11.15
FHN.US	PF	20241203	18.81	18.81	18.53	18.54	13458	18.54	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20241203	7.99	8.08	7.55	7.62	142536	7.62	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20241203	34.7	35.16	34.19	34.31	513250	34.31	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20241203	18.57	18.85	17.06	17.72	49719	17.72	down	down	correct
FISI.US	Financial Institutions Inc	20241203	27.03	27.05	26.545	26.705	24228	26.705	down	down	correct
FITB.US	Fifth Third Bancorp	20241203	47.62	47.76	46.885	47.05	2905612	47.05	down	down	correct
FITBI.US	Fifth Third Bancorp	20241203	25.61	25.86	25.6	25.72	29400	25.72	up	up	correct
FITBO.US	Fifth Third Bancorp	20241203	23.39	23.628	23.27	23.33	17100	23.33	down	down	correct
FITBP.US	Fifth Third Bancorp	20241203	25.04	25.14	25	25.03	2800	25.03	down	down	correct
FIVE.US	Five Below Inc	20241203	99.16	103.85	98.5801	103.2	2905181	103.2	up	up	correct
FIVN.US	Five9 Inc	20241203	41.2	41.83	41.0116	41.46	861373	41.46	up	up	correct
FIZZ.US	National Beverage Corp	20241203	49.92	50	49.02	49.52	124469	49.52	down	down	correct
FKWL.US	Franklin Wireless Corp	20241203	4.3	4.36	4.25	4.3	16861	4.3
FLEX.US	Flex Ltd	20241203	39.11	39.42	38.545	38.67	3859621	38.67	down	down	correct
FLGC.US	Flora Growth Corp	20241203	1.73	1.75	1.57	1.7	342146	1.7	down	up	incorrect
FLGT.US	Fulgent Genetics Inc	20241203	19.45	19.896	19.09	19.55	326968	19.55	up	up	correct
FLIC.US	The First of Long Island Corporation	20241203	14.36	14.38	14.1	14.16	47551	14.16	down	down	correct
FLL.US	Full House Resorts Inc	20241203	4.63	4.6431	4.4501	4.52	323180	4.52	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20241203	18.89	18.95	18.24	18.33	1947655	18.33	down	down	correct
FLNT.US	Fluent Inc	20241203	2.66	2.7055	2.65	2.6661	3481	2.6661	up	up	correct
FLUX.US	Flux Power Holdings Inc	20241203	1.9	1.9	1.7	1.73	69000	1.73	down	up	incorrect
FLWS.US	1	20241203	8.2	8.28	7.91	7.93	356884	7.93	down	down	correct
FLXS.US	Flexsteel Industries Inc	20241203	61.06	62.8	60.01	62.12	30726	62.12	up	up	correct
FLYW.US	Flywire Corporation	20241203	23.14	23.23	22.36	22.7	1220529	22.7	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20241203	33	33	32.43	32.43	14578	32.43	down	down	correct
FMBH.US	First Mid Bancshares Inc	20241203	42.34	42.46	41.5	41.54	48454	41.54	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20241203	15.87	15.93	15.54	15.55	48539	15.55	down	up	incorrect
FNCH.US	Finch Therapeutics Group Inc	20241203	11.72	12.15	11.72	12.13	3112	12.13	up	up	correct
FNKO.US	Funko Inc	20241203	11.81	11.83	11.4686	11.61	303365	11.61	down	down	correct
FNLC.US	The First Bancorp Inc	20241203	28.955	29.0476	28.47	28.49	12105	28.49	down	down	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20241203	11.02	11.02	11.02	11.02	0	11.02
FNWB.US	First Northwest Bancorp	20241203	11.144	11.2	10.9	11.11	37769	11.11	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20241203	31.474	31.474	31.02	31.02	3564	31.02	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20241203	9.9	9.985	9.72	9.79	2068442	9.79	down	down	correct
FONR.US	FONAR Corporation	20241203	16.06	16.22	15.63	16.09	24639	16.09	up	up	correct
FORA.US	Forian Inc	20241203	2.11	2.12	2.01	2.06	10604	2.06	down	down	correct
FORD.US	Forward Industries Inc	20241203	4.06	4.0937	4.02	4.04	8829	4.04	down	down	correct
FORM.US	FormFactor Inc	20241203	41.9	42.689	41.88	42.48	553212	42.48	up	up	correct
FORR.US	Forrester Research Inc	20241203	17.23	17.23	16.68	16.7	64170	16.7	down	up	incorrect
FORTY.US	Formula Systems (1985) Ltd	20241203	89.3	89.3	89.3	89.3	378	89.3
FOSL.US	Fossil Group Inc	20241203	2.3	2.3	2.02	2.11	2083382	2.11	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20241203	14.11	14.472	13.91	13.98	23500	13.98	down	down	correct
FOX.US	Fox Corporation	20241203	44.45	44.52	43.84	44.05	1378193	44.05	down	down	correct
FOXA.US	Fox Corporation	20241203	46.82	46.9699	46.2111	46.41	3142957	46.41	down	down	correct
FOXF.US	Fox Factory Holding Corp	20241203	32.84	33.3	31.19	31.5	1057470	31.5	down	down	correct
FPAY.US	FlexShopper Inc	20241203	2.14	2.14	1.85	1.92	190867	1.92	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20241203	33.44	33.6	33.44	33.53	6300	33.53	up	up	correct
FRBA.US	First Bank	20241203	15.03	15.2022	14.8	15	41803	15	down	up	incorrect
FRHC.US	Freedom Holding Corp	20241203	119.47	120.55	118.1489	119.57	95643	119.57	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20241203	11.69	11.69	11.69	11.69	0	11.69
FRME.US	First Merchants Corporation	20241203	43.61	43.83	42.32	42.97	180927	42.6227	down	down	correct
FROG.US	JFrog Ltd	20241203	30.52	30.855	30.04	30.77	882449	30.77	up	down	incorrect
FROPX.US	FROPX	20241203	19.34	19.34	19.34	19.34	0	19.34
FRPH.US	FRP Holdings Inc	20241203	31.99	32	31.605	31.8	22784	31.8	down	down	correct
FRPT.US	Freshpet Inc	20241203	153.8	156.75	153.58	156.49	359185	156.49	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20241203	15.96	16.11	15.79	15.98	5377613	15.98	up	up	correct
FRST.US	Primis Financial Corp	20241203	12.44	12.52	12.35	12.38	48367	12.38	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20241203	0.6821	0.6921	0.625	0.64	265665	0.64	down	down	correct
FSBC.US	Five Star Bancorp	20241203	32.9787	32.9797	32.4847	32.7149	5554	32.7149	down	down	correct
FSBW.US	FS Bancorp Inc	20241203	47.025	47.025	45.65	45.96	14074	45.96	down	down	correct
FSEA.US	First Seacoast Bancorp	20241203	9.08	9.2	9.08	9.2	3408	9.2	up	up	correct
FSFG.US	First Savings Financial Group Inc	20241203	30.15	30.655	30.0296	30.6	17279	30.6	up	up	correct
FSLR.US	First Solar Inc	20241203	205.485	208.216	201.67	207.51	1917773	207.51	up	up	correct
FSTR.US	L.B. Foster Company	20241203	29	29.49	28.63	29.45	35447	29.45	up	up	correct
FSV.US	FirstService Corporation	20241203	192.64	192.955	190.745	191.85	101861	191.85	down	down	correct
FTCI.US	FTC Solar Inc	20241203	3.41	3.476	3.01	3.24	255500	3.24	down	down	correct
FTDR.US	Frontdoor Inc	20241203	58.52	58.57	57.49	58.42	587138	58.42	down	down	correct
FTEK.US	Fuel Tech Inc	20241203	1.03	1.04	1.01	1.03	90046	1.03
FTFT.US	Future FinTech Group Inc	20241203	0.4086	0.42	0.38	0.3819	194672	0.3819	down	down	correct
FTHM.US	Fathom Holdings Inc	20241203	2.05	2.18	2.05	2.13	133984	2.13	up	down	incorrect
FTNT.US	Fortinet Inc	20241203	95	95.79	93.38	95.29	3716650	95.29	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20241203	3.85	3.8797	3.58	3.77	721974	3.77	down	down	correct
FULT.US	Fulton Financial Corporation	20241203	21.53	21.635	21.045	21.08	1028523	21.08	down	down	correct
FULTP.US	Fulton Financial Corporation	20241203	20.6	20.85	20.121	20.16	17300	20.16	down	down	correct
FUNC.US	First United Corporation	20241203	35.7	36.2	35.7	36.01	18451	36.01	up	up	correct
FUND.US	Sprott Focus Trust Inc	20241203	8.22	8.23	8.15	8.16	42300	8.16	down	down	correct
FUSB.US	First US Bancshares Inc	20241203	13.49	14.26	13.49	14.0608	10280	14.0608	up	up	correct
FUTU.US	Futu Holdings Limited	20241203	86.3	89.905	86.13	88.22	1834481	88.22	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20241203	14.1	14.175	13.7654	13.8	10685	13.8	down	down	correct
FWONA.US	Formula One Group	20241203	81.56	81.56	80.19	80.78	80800	80.78	down	down	correct
FWONK.US	Formula One Group	20241203	88.82	89.42	87.77	88.5	934900	88.5	down	down	correct
FWRD.US	Forward Air Corporation	20241203	36.02	36.51	34.29	34.39	541961	34.39	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20241203	18.81	18.86	18.18	18.64	441919	18.64	down	down	correct
FXNC.US	First National Corporation	20241203	25.24	25.25	24.65	24.92	15700	24.92	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20241203	34.77	34.8	34.43	34.47	4416922	34.47	down	down	correct
GABC.US	German American Bancorp Inc	20241203	44.91	44.97	44.35	44.83	94550	44.83	down	down	correct
GAIA.US	Gaia Inc	20241203	6.03	6.03	5.9	5.92	25173	5.92	down	down	correct
GAIN.US	Gladstone Investment Corporation	20241203	13.75	13.75	13.46	13.62	122781	13.62	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20241203	24.74	24.74	24.7	24.7	600	24.7	down	up	incorrect
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20241203	23.48	23.49	23.46	23.46	2400	23.46	down	down	correct
GALT.US	Galectin Therapeutics Inc	20241203	2.8	2.81	2.58	2.6	537498	2.6	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20241203	13.38	13.67	13.18	13.64	316803	13.64	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20241203	0.89	0.89	0.8426	0.8512	181716	0.8512	down	down	correct
GAN.US	GAN Limited	20241203	1.82	1.84	1.82	1.83	142375	1.83	up	up	correct
GANX.US	Gain Therapeutics Inc	20241203	1.78	1.8199	1.57	1.585	356888	1.585	down	down	correct
GASS.US	StealthGas Inc	20241203	5.46	5.4819	5.4	5.42	99147	5.42	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20241203	11.13	11.13	11.13	11.13	0	11.13
GATEU.US	Marblegate Acquisition Corp. Unit	20241203	11.252	11.252	11.252	11.252	0	11.252
GATEW.US	Marblegate Acquisition Corp. Warrant	20241203	0.032	0.032	0.032	0.032	0	0.032
GBCI.US	Glacier Bancorp Inc	20241203	58.01	58.29	57.15	57.29	410684	57.29	down	down	correct
GBDC.US	Golub Capital BDC Inc	20241203	15.6	15.7	15.51	15.6	998157	15.6
GBIO.US	Generation Bio Co	20241203	1.41	1.4585	1.3505	1.37	403896	1.37	down	down	correct
GBLI.US	Global Indemnity Group LLC	20241203	36.7999	36.7999	36.45	36.5	1722	36.5	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20241203	15.05	15.05	15.05	15.05	200	15.05
GBRGW.US	Goldenbridge Acquisition Limited	20241203	0.3825	0.3975	0.3487	0.3487	3361	0.3487	down	down	correct
GCBC.US	Greene County Bancorp Inc	20241203	29.1	29.55	29.1	29.27	61629	29.27	up	up	correct
GCMG.US	GCM Grosvenor Inc	20241203	12.3	12.53	12.168	12.46	225800	12.46	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20241203	1.15	1.36	1.15	1.25	40729	1.25	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20241203	24.16	24.16	24.16	24.16	0	24.16
GDEN.US	Golden Entertainment Inc	20241203	33.84	33.95	32.79	33.39	304029	33.39	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20241203	23.46	23.46	22.6	23	6705	23	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20241203	0.0173	0.0173	0.0173	0.0173	200	0.0173
GDRX.US	GoodRx Holdings Inc	20241203	4.9	4.9455	4.745	4.92	1062173	4.92	up	up	correct
GDS.US	GDS Holdings Limited	20241203	20.15	20.94	19.88	20.41	1078766	20.41	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20241203	18.51	18.575	18.02	18.31	557016	18.31	down	down	correct
GECC.US	Great Elm Capital Corporation	20241203	10.36	10.49	10.36	10.4	14637	10.4	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20241203	24.806	24.806	24.806	24.806	0	24.806
GEG.US	Great Elm Group Inc	20241203	1.8	1.81	1.8	1.81	5434	1.81	up	up	correct
GENC.US	Gencor Industries Inc	20241203	21.95	21.96	21.5446	21.87	20299	21.87	down	down	correct
GENE.US	Genetic Technologies Limited	20241203	0.77	0.77	0.77	0.77	0	0.77
GEOS.US	Geospace Technologies Corporation	20241203	11.09	11.25	10.75	10.82	48419	10.82	down	down	correct
GERN.US	Geron Corporation	20241203	4	4.02	3.9	3.95	3126314	3.95	down	down	correct
GEVO.US	Gevo Inc	20241203	1.54	1.5575	1.46	1.48	3314339	1.48	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20241203	1.29	1.3	1.26	1.28	291133	1.28	down	down	correct
GH.US	Guardant Health Inc	20241203	35.3	35.97	34.5	35.78	952062	35.78	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20241203	0.2	0.2	0.1657	0.19	3229	0.19	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20241203	44.57	44.97	44.11	44.63	1234000	44.63	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20241203	60.05	60.58	58.06	58.11	1085208	58.11	down	up	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20241203	8.68	8.75	8	8.41	55526	8.41	down	up	incorrect
GIFI.US	Gulf Island Fabrication Inc	20241203	7.05	7.09	6.9285	7.09	69199	7.09	up	up	correct
GIGM.US	GigaMedia Limited	20241203	1.46	1.46	1.46	1.46	1089	1.46
GIII.US	G	20241203	31.48	31.83	30.89	31.76	536440	31.76	up	up	correct
GILD.US	Gilead Sciences Inc	20241203	93.81	94.39	92.46	92.49	5532000	92.49	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20241203	5.88	6.4	5.88	6.09	1826574	6.09	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20241203	1.89	1.95	1.82	1.86	24461	1.86	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20241203	25.9	25.9	25.9	25.9	0	25.9
GLAD.US	Gladstone Capital Corporation	20241203	27.84	27.89	27.36	27.37	142606	26.97	down	down	correct
GLBE.US	Global	20241203	52.48	53.045	52.115	52.45	1840715	52.45	down	down	correct
GLBS.US	Globus Maritime Limited	20241203	1.48	1.5	1.4	1.4	30700	1.4	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20241203	6.21	6.31	6	6	4618	6	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20241203	12.48	12.52	12.295	12.47	354574	12.47	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20241203	2.9715	3.0227	2.83	2.87	20331	2.87	down	down	correct
GLNG.US	Golar LNG Limited	20241203	39.89	40.45	39.51	39.97	1874949	39.97	up	up	correct
GLPG.US	Galapagos NV	20241203	27.94	27.94	27.44	27.49	59310	27.49	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20241203	51.47	51.47	50.685	51.09	804943	51.09	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20241203	15.05	15.12	14.88	15.03	83709	15.03	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20241203	25.46	25.46	25.46	25.46	0	25.46
GLSI.US	Greenwich LifeSciences Inc	20241203	14.9	15.39	13.94	14.09	43499	14.09	down	down	correct
GLTO.US	Galecto Inc	20241203	5.7	6.1122	5.7	5.76	8240	5.76	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20241203	10.23	10.56	9.79	9.86	4710319	9.86	down	down	correct
GLYC.US	GlycoMimetics Inc	20241203	0.31	0.3251	0.2971	0.3099	683968	0.3099	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20241203	0.34	0.35	0.338	0.338	1900	0.338	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20241203	0.05	0.05	0.05	0.05	0	0.05
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20241203	24.9	24.9	24.9	24.9	0	24.9
GNFT.US	Genfit SA	20241203	4.2354	4.2354	4.01	4.04	2093	4.04	down	down	correct
GNLN.US	Greenlane Holdings Inc	20241203	1.8	1.85	1.66	1.72	1253465	1.72	down	down	correct
GNPX.US	Genprex Inc	20241203	1.08	1.1	1	1.09	384523	1.09	up	up	correct
GNSS.US	Genasys Inc	20241203	3.76	3.8	3.7088	3.78	44104	3.78	up	up	correct
GNTX.US	Gentex Corporation	20241203	30.6	30.7299	30.03	30.11	1280385	30.11	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20241203	36.65	37.05	36.09	36.27	42538	36.27	down	down	correct
GO.US	Grocery Outlet Holding Corp	20241203	19.84	20.15	19.78	19.8	1594838	19.8	down	down	correct
GOCO.US	GoHealth Inc	20241203	12.11	12.5399	11.8696	12	25994	12	down	down	correct
GOEV.US	Canoo Inc	20241203	0.367	0.3694	0.3301	0.3566	6299111	0.3566	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20241203	0.023	0.028	0.0183	0.0222	283794	0.0222	down	down	correct
GOGL.US	Golden Ocean Group Limited	20241203	9.91	9.9594	9.83	9.95	1894484	9.95	up	up	correct
GOGO.US	Gogo Inc	20241203	7.97	8.075	7.31	7.405	2529729	7.405	down	up	incorrect
GOOD.US	Gladstone Commercial Corporation	20241203	17.5	17.57	17.2	17.33	200748	17.33	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20241203	24.05	24.05	23.91	24.05	3400	24.05
GOOG.US	Alphabet Inc	20241203	173.12	174.32	172.51	173.02	15721480	173.02	down	down	correct
GOOGL.US	Alphabet Inc	20241203	171.49	172.68	170.85	171.34	22248711	171.34	down	down	correct
GOSS.US	Gossamer Bio Inc	20241203	0.731	0.74	0.69	0.7	627293	0.7	down	down	correct
GOVX.US	GeoVax Labs Inc	20241203	2.5	2.5196	2.32	2.35	554202	2.35	down	down	correct
GOVXW.US	GeoVax Labs Inc	20241203	0.1226	0.1226	0.1156	0.1156	2054	0.1156	down	down	correct
GP.US	GreenPower Motor Company Inc	20241203	0.99	0.99	0.9224	0.945	75790	0.945	down	down	correct
GPRE.US	Green Plains Inc	20241203	11.33	11.49	10.63	10.64	816557	10.64	down	down	correct
GPRO.US	GoPro Inc	20241203	1.23	1.25	1.21	1.25	1541757	1.25	up	down	incorrect
GRBK.US	Green Brick Partners Inc	20241203	72.32	72.32	70.46	71.62	430504	71.62	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20241203	2.23	2.37	2.19	2.3	406207	2.3	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20241203	10.43	10.65	10.425	10.65	2000	10.65	up	up	correct
GRFS.US	Grifols S.A	20241203	7.06	7.28	7	7.23	2045174	7.23	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20241203	26.52	26.52	26.52	26.52	0	26.52
GRMN.US	Garmin Ltd	20241203	213.87	214.5	211.2	212.45	462044	212.45	down	down	correct
GRNQ.US	Greenpro Capital Corp	20241203	1.01	1.0417	0.97	1.03	44722	1.03	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20241203	0.0004	0.0004	0.0004	0.0004	6206	0.0004
GROW.US	U.S. Global Investors Inc	20241203	2.44	2.4628	2.42	2.42	7306	2.42	down	down	correct
GRPN.US	Groupon Inc	20241203	9.54	9.59	9.22	9.51	592204	9.51	down	down	correct
GRTX.US	Galera Therapeutics Inc	20241203	0.0401	0.0431	0.0331	0.0336	38698	0.0336	down	up	incorrect
GRVY.US	Gravity Co. Ltd	20241203	67	67.325	64.4201	66.41	51949	66.41	down	up	incorrect
GRWG.US	GrowGeneration Corp	20241203	2.09	2.1	2.01	2.01	584302	2.01	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20241203	64.12	64.15	63.16	63.63	17997	63.63	down	down	correct
GSHD.US	Goosehead Insurance Inc	20241203	123	125.89	121.85	125.64	204748	125.64	up	up	correct
GSIT.US	GSI Technology Inc	20241203	3.2	3.215	2.9601	3.01	123385	3.01	down	down	correct
GSM.US	Ferroglobe PLC	20241203	4.44	4.52	4.35	4.4	2064595	4.4	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20241203	0.0013	0.0019	0.0011	0.0017	200961	0.0017	up	up	correct
GSRDX.US	GSRDX	20241203	8.32	8.32	8.32	8.32	0	8.32
GSREX.US	GSREX	20241203	8.3	8.3	8.3	8.3	0	8.3
GSRHX.US	GSRHX	20241203	8.79	8.79	8.79	8.79	0	8.79
GSRJX.US	GSRJX	20241203	8.32	8.32	8.32	8.32	0	8.32
GSRQX.US	GSRQX	20241203	8.48	8.48	8.48	8.48	0	8.48
GT.US	The Goodyear Tire & Rubber Company	20241203	11	11.09	10.73	10.74	6490217	10.74	down	down	correct
GTBP.US	GT Biopharma Inc	20241203	2.85	2.8976	2.8	2.82	19755	2.82	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20241203	2.16	2.1807	2.1	2.14	72519	2.14	down	down	correct
GTIM.US	Good Times Restaurants Inc	20241203	2.7	2.72	2.62	2.72	4568	2.72	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20241203	62.61	64.26	62.5	63.86	2144317	63.86	up	up	correct
GTX.US	Garrett Motion Inc	20241203	8.49	8.49	8.32	8.4	767783	8.4	down	down	correct
GURE.US	Gulf Resources Inc	20241203	0.5138	0.559	0.5101	0.5122	21491	0.5122	down	up	incorrect
GWRS.US	Global Water Resources Inc	20241203	13.23	13.23	12.9604	13.05	31116	13.05	down	down	correct
GYRO.US	Gyrodyne LLC	20241203	9.3383	9.3383	9.24	9.3383	3370	9.3383
HAFC.US	Hanmi Financial Corporation	20241203	26.3	26.49	25.6	25.61	212340	25.61	down	up	incorrect
HAIN.US	The Hain Celestial Group Inc	20241203	8.6	8.655	8.225	8.32	653834	8.32	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20241203	48.56	48.83	47.79	48.48	1177171	48.48	down	down	correct
HAS.US	Hasbro Inc	20241203	64.63	65.46	64.43	65.32	1130800	65.32	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20241203	17.78	17.82	17.49	17.63	8979073	17.63	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20241203	24.11	24.15	24	24.15	12500	24.15	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20241203	19.25	19.373	19	19	40100	19	down	down	correct
HBCP.US	Home Bancorp Inc	20241203	50.76	50.76	49.6701	49.99	12809	49.99	down	down	correct
HBIO.US	Harvard Bioscience Inc	20241203	2.21	2.3188	2.175	2.24	164873	2.24	up	up	correct
HBNC.US	Horizon Bancorp Inc	20241203	18.27	18.33	17.94	17.99	114329	17.99	down	down	correct
HBT.US	HBT Financial Inc	20241203	24.07	24.07	23.55	23.86	21735	23.86	down	down	correct
HCAT.US	Health Catalyst Inc	20241203	8.91	8.91	7.93	7.94	670110	7.94	down	down	correct
HCKT.US	The Hackett Group Inc	20241203	31.54	31.7499	31.22	31.67	79131	31.67	up	up	correct
HCM.US	HUTCHMED (China) Limited	20241203	17.24	17.4999	17.2	17.37	48064	17.37	up	up	correct
HCSG.US	Healthcare Services Group Inc	20241203	12.41	12.62	12.34	12.53	392897	12.53	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20241203	0.66	0.6899	0.6212	0.6212	34706	0.6212	down	up	incorrect
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20241203	10.52	10.52	10.52	10.52	0	10.52
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20241203	10.55	10.55	10.55	10.55	0	10.55
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20241203	0.11	0.1283	0.11	0.125	309146	0.125	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20241203	0.461	0.51	0.43	0.4641	886818	0.4641	up	up	correct
HDSN.US	Hudson Technologies Inc	20241203	5.99	6.03	5.87	5.98	619005	5.98	down	down	correct
HEAR.US	Turtle Beach Corporation	20241203	18.2	18.4678	17.51	17.64	165765	17.64	down	up	incorrect
HEES.US	H&E Equipment Services Inc	20241203	58.64	58.83	57.9	58.32	166276	58.32	down	down	correct
HELE.US	Helen of Troy Limited	20241203	73.77	74.49	72.86	73.23	249407	73.23	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20241203	0.6235	0.65	0.6001	0.6043	24050	0.6043	down	down	correct
HEPS.US	D	20241203	2.98	2.98	2.84	2.96	1034882	2.96	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20241203	12.5	12.5	12.3	12.3	1072	12.3	down	down	correct
HFFG.US	HF Foods Group Inc	20241203	3.72	3.77	3.64	3.73	32273	3.73	up	down	incorrect
HFWA.US	Heritage Financial Corporation	20241203	26.25	26.42	25.92	26.11	113058	26.11	down	down	correct
HGBL.US	Heritage Global Inc	20241203	1.81	1.81	1.75	1.77	61695	1.77	down	down	correct
HHGC.US	HHG Capital Corporation Ordinary Shares	20241203	11.1201	11.1201	11.1201	11.1201	0	11.1201
HHGCU.US	HHG Capital Corp Unit	20241203	11.5	11.5	11.5	11.5	0	11.5
HIFS.US	Hingham Institution for Savings	20241203	284.01	287.59	278.37	279	16286	279	down	down	correct
HIHO.US	Highway Holdings Limited	20241203	1.98	1.9999	1.92	1.96	44779	1.96	down	down	correct
HIMX.US	Himax Technologies Inc	20241203	5.46	5.4745	5.34	5.44	466884	5.44	down	down	correct
HITI.US	High Tide Inc. Common Shares	20241203	3.53	3.62	3.3	3.53	1295632	3.53
HIVE.US	HIVE Blockchain Technologies Ltd	20241203	4.01	4.16	3.94	4.07	7584400	4.07	up	up	correct
HLIT.US	Harmonic Inc	20241203	12.93	12.97	12.822	12.91	541860	12.91	down	down	correct
HLMN.US	Hillman Solutions Corp	20241203	11.44	11.45	11.33	11.39	567668	11.39	down	up	incorrect
HLNE.US	Hamilton Lane Incorporated	20241203	192.59	196.95	191.615	191.96	254874	191.96	down	down	correct
HMST.US	HomeStreet Inc	20241203	11.93	12.28	11.83	12.17	176063	12.17	up	up	correct
HNNA.US	Hennessy Advisors Inc	20241203	11.41	12.19	11.41	12.19	19696	12.19	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20241203	24.39	24.39	24.39	24.39	51	24.39
HNRG.US	Hallador Energy Company	20241203	12.19	12.3	11.82	12.11	284506	12.11	down	down	correct
HNST.US	The Honest Company Inc	20241203	8.33	8.4299	8.005	8.01	2970427	8.01	down	down	correct
HOFT.US	Hooker Furniture Corporation	20241203	19.05	19.05	18.18	18.19	19614	18.19	down	down	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20241203	1.19	1.19	1.035	1.06	40094	1.06	down	up	incorrect
HOFVW.US	Hall of Fame Village LLC	20241203	0.0045	0.0059	0.0045	0.0059	8404	0.0059	up	up	correct
HOLX.US	Hologic Inc	20241203	78.98	78.98	77.38	77.47	2598646	77.47	down	down	correct
HON.US	Honeywell International Inc	20241203	228.14	229.2	223.16	226.96	4023330	226.96	down	down	correct
HONE.US	HarborOne Bancorp Inc	20241203	12.9	12.93	12.75	12.76	100057	12.76	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20241203	37.05	38.705	36.61	38.64	17947570	38.64	up	down	incorrect
HOOK.US	HOOKIPA Pharma Inc	20241203	2.54	2.588	2.44	2.55	38753	2.55	up	up	correct
HOPE.US	Hope Bancorp Inc	20241203	13.7	13.8	13.435	13.49	612134	13.49	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20241203	0.82	0.901	0.81	0.8636	423970	0.8636	up	down	incorrect
HOWL.US	Werewolf Therapeutics Inc	20241203	1.93	1.9811	1.83	1.86	470994	1.86	down	down	correct
HPK.US	HighPeak Energy Inc	20241203	15.27	15.37	14.99	15.02	246000	15.02	down	down	correct
HPKEW.US	HighPeak Energy Inc	20241203	4.8	4.8	4.8	4.8	300	4.8
HQI.US	HireQuest Inc	20241203	15.56	15.56	15.21	15.21	11800	15.21	down	down	correct
HQY.US	HealthEquity Inc	20241203	101.63	102.58	100.78	101.39	532578	101.39	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20241203	34.91	35.41	34.46	34.5	593204	34.5	down	down	correct
HROW.US	Harrow Health Inc	20241203	41.71	42.01	38.92	40.02	384500	40.02	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20241203	25.388	25.39	25.37	25.39	2000	25.39	up	up	correct
HRTX.US	Heron Therapeutics Inc	20241203	1.25	1.25	1.13	1.18	12147370	1.18	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20241203	9.35	9.43	9.34	9.35	330617	9.35
HSDT.US	Helius Medical Technologies Inc	20241203	0.59	0.69	0.5558	0.66	1040304	0.66	up	up	correct
HSIC.US	Henry Schein Inc	20241203	76.08	76.39	74.94	75.21	1449944	75.21	down	up	incorrect
HSII.US	Heidrick & Struggles International Inc	20241203	47.36	47.58	46.05	46.31	106866	46.31	down	down	correct
HSON.US	Hudson Global Inc	20241203	14.5	14.85	13.7	13.7	48499	13.7	down	up	incorrect
HST.US	Host Hotels & Resorts Inc	20241203	18.57	19.08	18.49	18.52	10704200	18.52	down	down	correct
HSTM.US	HealthStream Inc	20241203	33.24	33.255	32.75	32.95	159908	32.95	down	down	correct
HSTO.US	Histogen Inc	20241203	0.02	0.02	0.02	0.02	1578	0.02
HTBI.US	HomeTrust Bancshares Inc	20241203	37.32	37.32	36.56	36.77	33300	36.77	down	down	correct
HTBK.US	Heritage Commerce Corp	20241203	10.59	10.615	10.45	10.47	244397	10.47	down	down	correct
HTHT.US	Huazhu Group Limited	20241203	32.98	33.49	32.81	32.99	2890624	32.99	up	up	correct
HTIA.US	Healthcare Trust Inc	20241203	15.8	15.81	15.607	15.75	11700	15.75	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20241203	15.2	15.275	14.69	15.25	11700	15.25	up	up	correct
HTLD.US	Heartland Express Inc	20241203	12.76	12.76	12.46	12.49	241096	12.49	down	down	correct
HTLF.US	Heartland Financial USA Inc	20241203	67.53	68.6	67.13	68.09	137594	68.09	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20241203	25.42	25.42	25.36	25.36	1100	25.36	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20241203	0.3401	0.35	0.3127	0.318	19850320	0.318	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20241203	0.025	0.03	0.018	0.019	152400	0.019	down	up	incorrect
HUBG.US	Hub Group Inc	20241203	52.24	52.24	51.075	51.47	471233	51.3428	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20241203	2.08	2.08	1.9207	1.9301	24551	1.9301	down	down	correct
HUIZ.US	Huize Holding Limited	20241203	0.55	0.612	0.52	0.57	16844	0.57	up	up	correct
HUMA.US	Humacyte Inc	20241203	4.45	4.49	4.175	4.25	3009149	4.25	down	down	correct
HUMAW.US	Humacyte Inc	20241203	1.642	1.642	1.5	1.51	24688	1.51	down	down	correct
HURC.US	Hurco Companies Inc	20241203	23.5	23.5	22.85	22.85	9581	22.85	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20241203	124.84	124.84	121.7926	123.58	55063	123.58	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20241203	25.164	26.068	24.71	25.06	3682895	25.06	down	down	correct
HWCPZ.US	HWCPZ	20241203	24.99	24.99	24.34	24.41	12400	24.41	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20241203	30.6	32.4	30.6	32.13	4525	32.13	up	up	correct
HWC.US	Hancock Whitney Corporation	20241203	59.31	59.62	58.26	58.62	416082	58.2263	down	down	correct
HWKN.US	Hawkins Inc	20241203	136.8	138.14	135.435	137.26	71405	137.26	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20241203	10.74	10.74	10.74	10.74	316	10.74
HYFM.US	Hydrofarm Holdings Group Inc	20241203	0.77	0.7982	0.74	0.7489	172314	0.7489	down	up	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20241203	2.23	2.39	2.2271	2.32	117891	2.32	up	up	correct
HYMCL.US	Hycroft Mining Holding Corporation	20241203	0.019	0.02	0.016	0.018	72700	0.018	down	up	incorrect
HYMCW.US	Hycroft Mining Holding Corporation	20241203	0.013	0.0139	0.0118	0.0118	76587	0.0118	down	down	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20241203	1.84	1.86	1.7635	1.85	107420	1.85	up	up	correct
HYZNW.US	HYZON Motors Inc	20241203	0.025	0.025	0.02	0.02	2732	0.02	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20241203	24.47	24.79	24.145	24.63	347399	24.63	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20241203	11.76	11.77	11.305	11.32	671688	11.32	down	down	correct
IBCP.US	Independent Bank Corporation	20241203	37.73	38.27	37.35	37.69	70154	37.69	down	down	correct
IBEX.US	IBEX Limited	20241203	20.65	20.65	20.09	20.23	180850	20.23	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20241203	187.39	189.737	185.61	186.89	1412927	186.89	down	down	correct
IBOC.US	International Bancshares Corporation	20241203	72.84	73.49	71.71	72.07	185477	72.07	down	down	correct
IBRX.US	ImmunityBio Inc	20241203	4.92	4.98	4.56	4.56	3976257	4.56	down	down	correct
IBTX.US	Independent Bank Group Inc	20241203	66.64	66.9	66.07	66.63	187097	66.63	down	up	incorrect
ICAD.US	iCAD Inc	20241203	1.75	1.75	1.69	1.7	204385	1.7	down	down	correct
ICCC.US	ImmuCell Corporation	20241203	4.35	4.72	4.1898	4.58	26397	4.58	up	up	correct
ICCH.US	ICC Holdings Inc	20241203	23.1	23.15	23.07	23.11	3195	23.11	up	down	incorrect
ICCM.US	Icecure Medical	20241203	0.791	0.8429	0.74	0.81	457352	0.81	up	down	incorrect
ICFI.US	ICF International Inc	20241203	135.35	137.05	133.475	135.38	214592	135.2375	up	up	correct
ICHR.US	Ichor Holdings Ltd	20241203	35.4	35.63	34.867	35.36	418788	35.36	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20241203	5	5.3512	4	4.8	200901	4.8	down	down	correct
ICLR.US	ICON Public Limited Company	20241203	212.87	214.66	210.7025	212.99	1349015	212.99	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20241203	3.21	3.21	3.13	3.13	28500	3.13	down	down	correct
ICUI.US	ICU Medical Inc	20241203	159.99	162.02	156.08	156.64	240364	156.64	down	down	correct
IDCC.US	InterDigital Inc	20241203	196.53	201	196.22	200.08	477216	200.08	up	up	correct
IDEX.US	Ideanomics Inc	20241203	0.05	0.29	0.05	0.2	13411	0.2	up	up	correct
IDN.US	Intellicheck Inc	20241203	2.56	2.94	2.56	2.75	196244	2.75	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20241203	429.83	436.02	423.44	432.11	731900	432.11	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20241203	27.29	27.63	26.54	26.66	538498	26.66	down	down	correct
IEP.US	Icahn Enterprises L.P	20241203	11	11.1	10.93	11.04	860800	11.04	up	up	correct
IESC.US	IES Holdings Inc	20241203	293.67	299.87	288.59	295.8	182488	295.8	up	down	incorrect
IFBD.US	Infobird Co. Ltd	20241203	2.73	3.09	2.39	2.42	230204	2.42	down	down	correct
IFMK.US	iFresh Inc	20241203	0.0001	0.0001	0.0001	0.0001	12172	0.0001
IFRX.US	InflaRx N.V	20241203	2.4	2.48	2	2.25	354744	2.25	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20241203	25.77	26.0671	25.42	25.63	112960	25.63	down	down	correct
IGMS.US	IGM Biosciences Inc	20241203	10.69	11.62	10.22	10.55	245562	10.55	down	down	correct
IHRT.US	iHeartMedia Inc	20241203	2.46	2.47	2.29	2.335	769615	2.335	down	down	correct
III.US	Information Services Group Inc	20241203	3.74	3.77	3.62	3.68	103130	3.68	down	down	correct
IIIV.US	i3 Verticals Inc	20241203	25.01	25.01	24.49	24.75	161981	24.75	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20241203	1.37	1.37	1.33	1.335	65404	1.335	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20241203	0.35	0.35	0.293	0.293	600	0.293	down	down	correct
IKNA.US	Ikena Oncology Inc	20241203	1.69	1.71	1.67	1.7	35863	1.7	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20241203	2.7	2.895	2.66	2.8	179125	2.8	up	up	correct
ILMN.US	Illumina Inc	20241203	144.45	144.77	139.32	140.6	2084000	140.6	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20241203	3.78	3.79	3.665	3.69	181935	3.69	down	down	correct
IMAB.US	I	20241203	1.01	1.03	1.01	1.02	281983	1.02	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20241203	11.1	11.39	11.1	11.39	7900	11.39	up	up	correct
IMAQR.US	International Media Acquisition Corp. Rights	20241203	0.0443	0.0443	0.0443	0.0443	200	0.0443
IMAQU.US	International Media Acquisition Corp. Unit	20241203	11.59	11.59	11.59	11.59	0	11.59
IMCC.US	IM Cannabis Corp	20241203	3.05	3.39	3.04	3.22	49685	3.22	up	up	correct
IMCR.US	Immunocore Holdings plc	20241203	32.62	33.235	32.11	32.22	98714	32.22	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20241203	72.61	73.37	71.995	72.46	80120	72.46	down	down	correct
IMMP.US	Immutep Limited	20241203	2.05	2.05	1.99	2.02	59657	2.02	down	down	correct
IMMR.US	Immersion Corporation	20241203	8.86	9.03	8.8	9.02	547796	9.02	up	down	incorrect
IMNM.US	Immunome Inc	20241203	14	14.1697	13.27	13.54	679516	13.54	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20241203	19.62	19.66	19.43	19.58	16889	19.58	down	down	correct
IMRN.US	Immuron Limited	20241203	1.98	2	1.77	1.94	6593	1.94	down	down	correct
IMRX.US	Immuneering Corporation	20241203	2.05	2.11	1.98	2.08	423360	2.08	up	up	correct
IMTE.US	Integrated Media Technology Limited	20241203	1.49	1.57	1.21	1.54	153785	1.54	up	up	correct
IMTX.US	Immatics N.V	20241203	8.31	8.31	8.005	8.06	300389	8.06	down	down	correct
IMTXW.US	immatics biotechnologies GmbH	20241203	0.42	0.42	0.3875	0.3875	502	0.3875	down	down	correct
IMUX.US	Immunic Inc	20241203	1.39	1.4	1.25	1.27	1162743	1.27	down	down	correct
IMVT.US	Immunovant Inc	20241203	28.51	28.7	28.01	28.22	766090	28.22	down	down	correct
IMXI.US	International Money Express Inc	20241203	21.19	21.4	20.89	21.32	131949	21.32	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20241203	0.3578	0.365	0.3154	0.3192	1344395	0.3192	down	up	incorrect
INBK.US	First Internet Bancorp	20241203	41.67	41.67	40.7	41.03	31626	41.03	down	down	correct
INBKZ.US	INBKZ	20241203	25.204	25.45	25.11	25.337	4700	25.337	up	up	correct
INBX.US	Inhibrx Inc	20241203	14.99	15.92	14.98	15	93211	15	up	down	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20241203	1.34	1.38	1.34	1.37	13024	1.37	up	up	correct
INCY.US	Incyte Corporation	20241203	72.73	72.96	71.7207	72.03	1667668	72.03	down	down	correct
INDB.US	Independent Bank Corp	20241203	72.68	73.22	71.36	71.58	168086	71.58	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20241203	4.112	4.4999	3.99	4.03	32022141	4.03	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20241203	0.9907	1.03	0.9907	1.03	13247	1.03	up	up	correct
INFN.US	Infinera Corporation	20241203	6.62	6.655	6.62	6.63	605680	6.63	up	up	correct
INGN.US	Inogen Inc	20241203	10.18	10.18	9.59	9.94	178858	9.94	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20241203	0.71	0.748	0.71	0.72	7959	0.72	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20241203	4.33	4.4718	4.2	4.42	24866	4.42	up	up	correct
INMB.US	INmune Bio Inc	20241203	5.42	5.76	5.14	5.17	345651	5.17	down	down	correct
INMD.US	InMode Ltd	20241203	19.37	19.38	18.77	19.12	1128617	19.12	down	down	correct
INN.US	PF	20241203	20.74	20.75	20.74	20.75	1253	20.75	up	up	correct
INNV.US	InnovAge Holding Corp	20241203	4.93	4.96	4.68	4.77	61614	4.77	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20241203	4.38	4.61	4.15	4.2	512566	4.2	down	down	correct
INOD.US	Innodata Inc	20241203	39.49	40.84	38.5	40.38	895922	40.38	up	down	incorrect
INOV.US	Inovalon Holdings Inc	20241203	29.4	29.4	29.28	29.3533	2938	29.3533	down	down	correct
INSE.US	Inspired Entertainment Inc	20241203	9.75	9.88	9.42	9.48	202972	9.48	down	down	correct
INSG.US	Inseego Corp	20241203	12.24	12.96	11.8801	12.73	237559	12.73	up	up	correct
INSM.US	Insmed Incorporated	20241203	72.42	73.67	71.95	72.43	1202009	72.43	up	up	correct
INTA.US	Intapp Inc. Common Stock	20241203	64	65.29	63.8339	65.23	778698	65.23	up	up	correct
INTC.US	Intel Corporation	20241203	23.68	23.75	22.44	22.47	138160500	22.47	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20241203	10	10	10	10	0	10
INTG.US	The InterGroup Corporation	20241203	14.39	14.94	14.2	14.62	12876	14.62	up	up	correct
INTU.US	Intuit Inc	20241203	629.6	636.68	626.4	636.02	1104800	636.02	up	up	correct
INTZ.US	Intrusion Inc	20241203	0.5305	0.55	0.513	0.5281	98481	0.5281	down	down	correct
INVA.US	Innoviva Inc	20241203	19.08	19.15	18.83	18.99	602938	18.99	down	down	correct
INVE.US	Identiv Inc	20241203	4.25	4.25	3.95	4.05	170833	4.05	down	down	correct
INVO.US	INVO Bioscience Inc	20241203	0.9215	1	0.9	0.96	51212	0.96	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20241203	0.6999	0.6999	0.6581	0.6714	840852	0.6714	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20241203	0.095	0.095	0.0703	0.085	4580	0.085	down	down	correct
INZY.US	Inozyme Pharma Inc	20241203	2.81	2.8499	2.57	2.62	1042236	2.62	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20241203	0.89	0.9351	0.8104	0.8602	408962	0.8602	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20241203	0.072	0.072	0.072	0.072	0	0.072
IONS.US	Ionis Pharmaceuticals Inc	20241203	35.75	36.07	35.2	35.81	1341900	35.81	up	up	correct
IOSP.US	Innospec Inc	20241203	120.69	120.69	117.985	119.45	88818	119.45	down	up	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20241203	8.98	9.16	8.72	8.73	4608600	8.73	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20241203	0.3628	0.38	0.3512	0.3602	209155	0.3602	down	down	correct
IPAR.US	Inter Parfums Inc	20241203	139.55	139.55	134.18	137.26	163681	137.26	down	down	correct
IPDN.US	Professional Diversity Network Inc	20241203	0.735	0.738	0.695	0.7	15119	0.7	down	down	correct
IPGP.US	IPG Photonics Corporation	20241203	79.26	79.68	77.4	77.81	219618	77.81	down	down	correct
IPHA.US	Innate Pharma S.A	20241203	1.51	1.51	1.51	1.51	512	1.51
IPSC.US	Century Therapeutics Inc.	20241203	1.69	1.69	1.52	1.55	552562	1.55	down	down	correct
IPW.US	iPower Inc.	20241203	0.8023	0.8599	0.781	0.838	237639	0.838	up	up	correct
IPWR.US	Ideal Power Inc	20241203	6.16	6.4396	6.055	6.11	31923	6.11	down	down	correct
IQ.US	iQIYI Inc	20241203	2.15	2.33	2.15	2.26	28792930	2.26	up	up	correct
IRBT.US	iRobot Corporation	20241203	8.15	8.18	7.65	8.05	940556	8.05	down	down	correct
IRDM.US	Iridium Communications Inc	20241203	30.59	30.71	29.62	29.92	871248	29.92	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20241203	12.13	13.44	12.12	12.93	15380390	12.93	up	up	correct
IRIX.US	IRIDEX Corporation	20241203	1.89	1.95	1.86	1.88	37404	1.88	down	down	correct
IRMD.US	IRadimed Corporation	20241203	53.45	53.88	53.11	53.64	18426	53.64	up	down	incorrect
IROQ.US	IF Bancorp Inc	20241203	23.38	23.39	23.38	23.39	746	23.39	up	up	correct
IRTC.US	iRhythm Technologies Inc	20241203	85.56	86.08	82.26	86.015	352464	86.015	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20241203	3.59	3.64	3.46	3.54	1131886	3.54	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20241203	4.2	4.35	4	4.14	21687	4.14	down	down	correct
ISRG.US	Intuitive Surgical Inc	20241203	537.02	541.99	533.01	541.71	1379372	541.71	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20241203	7.89	7.9	7.806	7.9	39863	7.9	up	up	correct
ISTR.US	Investar Holding Corporation	20241203	23.75	23.75	23.42	23.58	24099	23.58	down	down	correct
ITCI.US	Intra	20241203	86.01	86.76	84.47	85.31	346203	85.31	down	down	correct
ITIC.US	Investors Title Company	20241203	269.29	271.88	267	271.88	21037	271.88	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20241203	8.44	8.45	8.19	8.34	396420	8.34	down	down	correct
ITRI.US	Itron Inc	20241203	117.47	118.26	116.7	118.04	253700	118.04	up	up	correct
ITRM.US	Iterum Therapeutics plc	20241203	2.5	2.52	2.2	2.24	1486096	2.24	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20241203	31.01	31.25	30.52	30.67	65832	30.67	down	down	correct
IVA.US	Inventiva S.A	20241203	2.6	2.7449	2.6	2.6	5627	2.6
IVAC.US	Intevac Inc	20241203	2.66	2.78	2.65	2.66	74780	2.66
IXAQU.US	IX Acquisition Corp. Unit	20241203	11.12	11.12	11.12	11.12	250	11.12
IZEA.US	IZEA Worldwide Inc	20241203	2.78	2.885	2.73	2.74	19106	2.74	down	down	correct
JACK.US	Jack in the Box Inc	20241203	49.14	49.989	48.11	49.36	364283	49.36	up	up	correct
JAGX.US	Jaguar Health Inc	20241203	1.02	1.02	0.99	1.01	130000	1.01	down	down	correct
JAKK.US	JAKKS Pacific Inc	20241203	29.53	29.55	28.28	28.28	75856	28.28	down	down	correct
JAMF.US	Jamf Holding Corp	20241203	15.43	15.6	15.265	15.58	476272	15.58	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20241203	67.17	71.25	59.3043	59.86	7727758	59.86	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20241203	121.85	123.02	120.99	121.64	498347	121.64	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20241203	187.99	188	184.38	185.01	475340	185.01	down	down	correct
JBLU.US	JetBlue Airways Corporation	20241203	6.24	6.24	6.02	6.06	11999640	6.06	down	up	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20241203	87.4	88.47	86	88.47	74208	88.47	up	up	correct
JD.US	JD.com Inc	20241203	37.08	37.61	36.949	37.1	5056500	37.1	up	down	incorrect
JFIN.US	Jiayin Group Inc	20241203	6.4	6.56	6.3	6.56	11649	6.56	up	up	correct
JFU.US	9F Inc	20241203	1.4	1.5157	1.4	1.5	9515	1.5	up	up	correct
JG.US	Aurora Mobile Limited	20241203	6.91	7.33	6.79	7.21	13163	7.21	up	up	correct
JJSF.US	J & J Snack Foods Corp	20241203	174.59	175.51	172.39	172.84	70450	172.84	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20241203	175.27	175.92	173.8422	175.33	623048	175.33	up	up	correct
JOUT.US	Johnson Outdoors Inc	20241203	33.26	33.39	32.88	33.21	41113	33.21	down	down	correct
JPM.US	PM	20241203	19.38	19.43	19.18	19.25	213893	19.25	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20241203	3.37	3.4299	3.28	3.4274	16255	3.4274	up	up	correct
JRVR.US	James River Group Holdings Ltd	20241203	4.49	4.555	4.46	4.5	409188	4.5	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20241203	20.3	20.35	20.2	20.21	11800	20.21	down	up	incorrect
JSPR.US	Jasper Therapeutics Inc	20241203	24.25	26.05	23.52	23.62	124800	23.62	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20241203	0.22	0.222	0.1885	0.2019	2460	0.2019	down	down	correct
JVA.US	Coffee Holding Co. Inc	20241203	4.07	4.21	3.5	4.16	316697	4.16	up	up	correct
JWEL.US	Jowell Global Ltd	20241203	3.22	3.28	2.4524	2.55	77880	2.55	down	up	incorrect
JYNT.US	The Joint Corp	20241203	11.7	11.7	11.375	11.55	45045	11.55	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20241203	1.3561	1.4307	1.2101	1.36	23556	1.36	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20241203	6.785	6.83	6.4138	6.5408	42085	6.5408	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20241203	83.8	83.8	81.09	82.96	55920	82.96	down	up	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20241203	10.2	10.2	9.71	9.73	216674	9.73	down	down	correct
KARO.US	Karooooo Ltd	20241203	43.89	47.1	43.875	46.98	66628	46.98	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20241203	0.75	0.76	0.7278	0.73	111229	0.73	down	down	correct
KBNT.US	Kubient Inc	20241203	0.0005	0.0005	0.0005	0.0005	0	0.0005
KC.US	Kingsoft Cloud Holdings Limited	20241203	7.23	7.69	7.18	7.52	2633993	7.52	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20241203	32.47	32.56	32.05	32.38	7430500	32.38	down	down	correct
KE.US	Kimball Electronics Inc	20241203	20.28	20.52	19.6061	19.74	110729	19.74	down	down	correct
KELYA.US	Kelly Services Inc	20241203	15.52	15.71	14.371	14.42	490619	14.42	down	down	correct
KELYB.US	Kelly Services Inc	20241203	14.64	14.72	14.64	14.72	700	14.72	up	down	incorrect
KEQU.US	Kewaunee Scientific Corporation	20241203	42.43	43.3899	41.31	41.31	7214	41.31	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20241203	2.62	2.6618	2.58	2.58	46340	2.58	down	down	correct
KFRC.US	Kforce Inc	20241203	61.77	61.81	60.35	61.07	138600	60.6879	down	down	correct
KHC.US	The Kraft Heinz Company	20241203	31.56	31.73	31.3	31.45	13276050	31.45	down	down	correct
KIDS.US	OrthoPediatrics Corp	20241203	25.74	26.33	25.54	26.18	144833	26.18	up	up	correct
KINS.US	Kingstone Companies Inc	20241203	16.12	17.21	15.79	16.26	519826	16.26	up	up	correct
KIRK.US	Kirkland's Inc	20241203	1.8	1.8199	1.75	1.8	129023	1.8
KLAC.US	KLA Corporation	20241203	661.13	667.18	656.82	665.72	1376564	665.72	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20241203	0.0001	0.0001	0.0001	0.0001	95	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20241203	50.34	50.6	49.8	50.36	352743	50.36	up	down	incorrect
KLTR.US	Kaltura Inc. Common Stock	20241203	2.19	2.3999	2.162	2.38	605140	2.38	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20241203	5.99	6.18	5.6088	5.65	122301	5.65	down	down	correct
KMDA.US	Kamada Ltd	20241203	5.99	5.99	5.86	5.96	20753	5.96	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20241203	1.15	1.1977	1.11	1.115	251445	1.115	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20241203	21.68	21.74	20.7	21.17	336805	21.17	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20241203	500	504.93	495.51	499.95	139443	499.95	down	down	correct
KOD.US	Kodiak Sciences Inc	20241203	7.58	7.75	7.107	7.27	552589	7.27	down	down	correct
KOPN.US	Kopin Corporation	20241203	1.16	1.25	1.155	1.23	1035283	1.23	up	up	correct
KOSS.US	Koss Corporation	20241203	6.97	7.06	6.83	6.94	95927	6.94	down	down	correct
KPLT.US	Katapult Holdings Inc	20241203	7.36	7.52	6.9091	7.37	6576	7.37	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20241203	0.0079	0.0079	0.0079	0.0079	0	0.0079
KPRX.US	Kiora Pharmaceuticals Inc	20241203	3.53	3.53	3.3501	3.45	7024	3.45	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20241203	0.82	0.86	0.7998	0.81	1018978	0.81	down	up	incorrect
KRBP.US	Kiromic BioPharma Inc	20241203	1.11	1.11	1.11	1.11	0	1.11
KRKR.US	36Kr Holdings Inc	20241203	3.32	3.91	3.1248	3.91	117190	3.91	up	up	correct
KRMD.US	Repro Med Systems Inc	20241203	3.985	4.2	3.93	3.96	100291	3.96	down	down	correct
KRNT.US	Kornit Digital Ltd	20241203	31.31	31.67	30.62	31.51	128307	31.51	up	up	correct
KRNY.US	Kearny Financial Corp	20241203	8.11	8.14	7.88	7.97	466382	7.97	down	up	incorrect
KRON.US	Kronos Bio Inc	20241203	0.96	0.982	0.8925	0.8995	582559	0.8995	down	down	correct
KROS.US	Keros Therapeutics Inc	20241203	56.64	62.42	56.64	62.28	595049	62.28	up	up	correct
KRT.US	Karat Packaging Inc	20241203	31.26	31.69	30.83	31.37	42738	31.37	up	up	correct
KRUS.US	Kura Sushi USA Inc	20241203	103.41	104.575	100.44	102.34	90408	102.34	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20241203	194	195.815	185.64	185.97	295096	185.97	down	down	correct
KTCC.US	Key Tronic Corporation	20241203	5.55	5.56	5.4057	5.55	14545	5.55
KTOS.US	Kratos Defense & Security Solutions Inc	20241203	27.05	27.075	26.03	26.36	905876	26.36	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20241203	3.06	3.09	2.8	2.91	61832	2.91	down	up	incorrect
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20241203	0.037	0.037	0.037	0.037	18778	0.037
KURA.US	Kura Oncology Inc	20241203	11.11	11.38	10.96	11.17	1302929	11.17	up	up	correct
KVHI.US	KVH Industries Inc	20241203	5.85	5.89	5.78	5.84	83155	5.84	down	down	correct
KXIN.US	Kaixin Auto Holdings	20241203	1.88	1.9799	1.82	1.83	279000	1.83	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20241203	47.37	47.755	46.03	46.91	446442	46.91	down	up	incorrect
KZIA.US	Kazia Therapeutics Limited	20241203	5	5.2	4.78	4.94	32208	4.94	down	down	correct
KZR.US	Kezar Life Sciences Inc	20241203	7.33	7.39	6.93	7.07	377476	7.07	down	down	correct
LAKE.US	Lakeland Industries Inc	20241203	22.35	22.635	21.855	22.4	34703	22.4	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20241203	133.2	133.32	131.5761	132.12	401942	132.12	down	down	correct
LANC.US	Lancaster Colony Corporation	20241203	187.86	189.12	185.4675	186.63	101891	185.6696	down	up	incorrect
LAND.US	Gladstone Land Corporation	20241203	11.89	12.09	11.88	12.03	340376	12.03	up	down	incorrect
LANDM.US	Gladstone Land Corporation	20241203	24.9	24.9	24.9	24.9	200	24.9
LANDO.US	Gladstone Land Corporation	20241203	22.28	22.35	22	22.146	9200	22.146	down	down	correct
LARAX.US	LARAX	20241203	9.02	9.02	9.02	9.02	0	9.02
LARK.US	Landmark Bancorp Inc	20241203	24	25.25	23.7999	24.48	13197	24.48	up	down	incorrect
LASR.US	nLIGHT Inc	20241203	10.84	11.03	10.65	10.94	486126	10.94	up	up	correct
LAUR.US	Laureate Education Inc	20241203	18.93	18.96	18.67	18.75	707775	18.75	down	down	correct
LAZR.US	Luminar Technologies Inc	20241203	8.33	8.36	7.9	8.02	1721356	8.02	down	down	correct
LBPH.US	Longboard Pharmaceuticals Inc	20241203	59.98	59.98	59.98	59.98	0	59.98
LBRDA.US	Liberty Broadband Corporation	20241203	84.45	85.6	84	85.33	98933	85.33	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20241203	85.03	86.19	84.29	85.81	1039017	85.81	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20241203	24	24.14	23.95	24.14	20300	24.14	up	up	correct
LBTYA.US	Liberty Global plc	20241203	14.17	14.215	13.8	13.81	3072164	13.81	down	down	correct
LBTYB.US	Liberty Global plc	20241203	14.0379	15.7251	13.495	13.495	132	13.495	down	down	correct
LBTYK.US	Liberty Global plc	20241203	14.62	14.76	14.345	14.39	1686408	14.39	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20241203	2.1	2.15	2.06	2.12	49624400	2.12	up	up	correct
LCNB.US	LCNB Corp	20241203	17.28	17.35	17.06	17.105	21480	17.105	down	down	correct
LCRDX.US	LCRDX	20241203	9.02	9.02	9.02	9.02	0	9.02
LCRUX.US	LCRUX	20241203	9.02	9.02	9.02	9.02	0	9.02
LCUT.US	Lifetime Brands Inc	20241203	6.19	6.225	6.035	6.15	79832	6.15	down	down	correct
LE.US	Lands' End Inc	20241203	16.64	16.71	16.04	16.42	140572	16.42	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20241203	218.31	218.31	212.93	213.84	159883	213.84	down	down	correct
LEDS.US	SemiLEDs Corporation	20241203	1.3	1.3	1.2419	1.25	22422	1.25	down	down	correct
LEE.US	Lee Enterprises Incorporated	20241203	16.08	16.9	16.04	16.26	21513	16.26	up	down	incorrect
LEGH.US	Legacy Housing Corporation	20241203	26.3	26.455	25.78	25.95	31989	25.95	down	down	correct
LEGN.US	Legend Biotech Corporation	20241203	42.86	43.85	42.15	43.68	1083453	43.68	up	down	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20241203	46.05	46.05	46.05	46.05	0	46.05
LESL.US	Leslie's Inc	20241203	2.35	2.43	2.3107	2.41	7168267	2.41	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20241203	2.3	2.7	2.29	2.7	430636	2.7	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20241203	0.8	0.83	0.72	0.83	29570	0.83	up	up	correct
LFMD.US	LifeMD Inc	20241203	6.46	6.52	6.045	6.16	830982	6.16	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20241203	22.82	23.556	22.82	22.9	1000	22.9	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20241203	7.46	7.495	7.32	7.46	1010989	7.46
LFUS.US	Littelfuse Inc	20241203	248.28	248.295	245	246.06	68426	246.06	down	down	correct
LFVN.US	LifeVantage Corporation	20241203	15.28	15.5	14.5701	14.84	103114	14.84	down	down	correct
LGHL.US	Lion Group Holding Ltd	20241203	0.186	0.186	0.172	0.1735	1852627	0.1735	down	up	incorrect
LGHLW.US	Lion Financial Group Limited	20241203	0.0066	0.0085	0.0066	0.0085	12498	0.0085	up	up	correct
LGIH.US	LGI Homes Inc	20241203	109.86	110.035	107.58	109.16	119354	109.16	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20241203	122.61	123.32	119.5	119.93	81200	119.93	down	down	correct
LGO.US	Largo Resources Ltd	20241203	2.03	2.2363	2	2.2	166825	2.2	up	up	correct
LGVN.US	Longeveron Inc	20241203	2.08	2.1	1.9999	2.01	132547	2.01	down	down	correct
LI.US	Li Auto Inc	20241203	22.49	22.8	22.475	22.7	5367172	22.7	up	up	correct
LIDR.US	Aeye Inc	20241203	1.06	1.06	1.01	1.03	46705	1.03	down	up	incorrect
LIDRW.US	AEye Inc	20241203	0.013	0.013	0.012	0.013	23100	0.013
LILA.US	Liberty Latin America Ltd	20241203	7.06	7.11	6.9	7	312239	7	down	down	correct
LILAK.US	Liberty Latin America Ltd	20241203	7.04	7.07	6.85	6.95	672655	6.95	down	down	correct
LILM.US	Lilium NV	20241203	0.1114	0.1153	0.096	0.0984	2765863	0.0984	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20241203	16.49	16.51	16	16.2	80056	16.2	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20241203	13.8	13.9	13.25	13.39	289258	13.39	down	up	incorrect
LINK.US	Interlink Electronics Inc	20241203	4.66	5	4.65	4.94	31018	4.94	up	down	incorrect
LIQT.US	LiqTech International Inc	20241203	1.84	1.84	1.8	1.8	3320	1.8	down	down	correct
LITE.US	Lumentum Holdings Inc	20241203	86.96	89.92	86.24	88.7	1421739	88.7	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20241203	0.21	0.32	0.1915	0.206	15488730	0.206	down	down	correct
LIVE.US	Live Ventures Incorporated	20241203	9.54	9.8	9.54	9.8	929	9.8	up	up	correct
LIVN.US	LivaNova PLC	20241203	52.12	52.3	51.31	51.62	410662	51.62	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20241203	2.19	2.21	2.06	2.06	12934	2.06	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20241203	0.021	0.021	0.021	0.021	1	0.021
LTIFX.US	LTIFX	20241203	15.69	15.69	15.69	15.69	0	15.69
LKCO.US	Luokung Technology Corp	20241203	1.6	1.73	1.6	1.73	11544	1.73	up	up	correct
LKFN.US	Lakeland Financial Corporation	20241203	73.83	74.5775	73.19	73.42	122143	73.42	down	down	correct
LKQ.US	LKQ Corporation	20241203	39.15	39.68	38.7	39.42	2319862	39.42	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20241203	105.28	105.325	102.7096	105.02	121074	105.02	down	down	correct
LMB.US	Limbach Holdings Inc	20241203	102.28	104.27	100.387	102.77	91743	102.77	up	up	correct
LMFA.US	LM Funding America Inc	20241203	2.9	3.06	2.9	2.99	47404	2.99	up	up	correct
LMNR.US	Limoneira Company	20241203	27.79	27.79	26.82	27.29	25311	27.29	down	down	correct
LNSR.US	LENSAR Inc	20241203	7.41	7.72	7.33	7.7	26942	7.7	up	up	correct
LNT.US	Alliant Energy Corporation	20241203	62.66	62.815	61.81	61.83	1165683	61.83	down	down	correct
LNTH.US	Lantheus Holdings Inc	20241203	89.44	89.94	86.72	88.51	1321910	88.51	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20241203	5.38	5.47	5.38	5.47	26232	5.47	up	up	correct
LOB.US	Live Oak Bancshares Inc	20241203	47.05	47.25	45.88	45.92	115498	45.92	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20241203	12.62	12.665	12.4496	12.51	177015	12.51	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20241203	7.29	7.72	7.2	7.58	493700	7.58	up	up	correct
LOGI.US	Logitech International S.A	20241203	81	82.02	80.875	81.76	311121	81.76	up	up	correct
LOOP.US	Loop Industries Inc	20241203	1.41	1.41	1.37	1.385	9991	1.385	down	down	correct
LOPE.US	Grand Canyon Education Inc	20241203	166.23	166.57	164.87	166.37	166542	166.37	up	up	correct
LOVE.US	The Lovesac Company	20241203	37.75	38.15	36.74	38.06	218281	38.06	up	up	correct
LPCN.US	Lipocine Inc	20241203	4.39	4.82	4.39	4.73	36918	4.73	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20241203	327.07	328.19	322.23	323.27	499511	323.27	down	up	incorrect
LPRO.US	Open Lending Corporation	20241203	6.37	6.415	5.925	5.98	259218	5.98	down	down	correct
LPSN.US	LivePerson Inc	20241203	0.9009	0.9199	0.8801	0.8909	1150158	0.8909	down	down	correct
LPTH.US	LightPath Technologies Inc	20241203	1.83	2.04	1.83	1.86	704238	1.86	up	up	correct
LPTX.US	Leap Therapeutics Inc	20241203	2.89	2.9699	2.7483	2.79	186868	2.79	down	down	correct
LQDA.US	Liquidia Corporation	20241203	11.17	11.38	11.07	11.26	1424346	11.26	up	up	correct
LQDT.US	Liquidity Services Inc	20241203	25.9	26.15	25.73	25.8	143065	25.8	down	down	correct
LRCX.US	Lam Research Corporation	20241203	77.7	78.7	77.04	78.34	9884599	78.34	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20241203	24.5633	25.08	24.1629	24.81	2427	24.81	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20241203	6.15	6.36	6	6.07	969814	6.07	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20241203	13.5925	13.672	13.46	13.61	1069	13.61	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20241203	57.17	58.43	56.94	58.28	2038855	58.28	up	up	correct
LSEA.US	Landsea Homes Corporation	20241203	11.69	11.85	11.4	11.61	151369	11.61	down	up	incorrect
LSEAW.US	Landsea Homes Corporation	20241203	0.1925	0.197	0.1925	0.197	1945522	0.197	up	up	correct
LSTR.US	Landstar System Inc	20241203	186.77	186.77	183.13	184.23	254919	184.23	down	down	correct
LTAFX.US	Altst Strgs Fd A	20241203	15.5	15.5	15.5	15.5	0	15.5
LTBR.US	Lightbridge Corporation	20241203	5.67	6.2	5.34	5.895	1003982	5.895	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20241203	14.57	14.57	14.57	14.57	0	14.57
LTCH.US	Latch Inc	20241203	0.145	0.16	0.112	0.145	2014200	0.145
LTRN.US	Lantern Pharma Inc	20241203	3.34	3.38	3.16	3.19	56194	3.19	down	up	incorrect
LTRPA.US	Liberty TripAdvisor Holdings Inc	20241203	0.43	0.44	0.41	0.41	95900	0.41	down	down	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20241203	4.4	4.4	4.4	4.4	0	4.4
LTRX.US	Lantronix Inc	20241203	3.06	3.16	3.015	3.08	431132	3.08	up	up	correct
LTRYW.US	Lottery Com	20241203	0.0111	0.0111	0.0078	0.0096	16525	0.0096	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20241203	0.9873	0.9908	0.93	0.9617	176792	0.9617	down	up	incorrect
LULU.US	Lululemon Athletica Inc	20241203	333.56	341.42	329.74	340.66	1924800	340.66	up	up	correct
LUMO.US	Lumos Pharma Inc	20241203	4.39	4.4	4.34	4.355	43001	4.355	down	down	correct
LUNA.US	Luna Innovations Incorporated	20241203	1.98	2.02	1.84	1.86	129405	1.86	down	down	correct
LUNG.US	Pulmonx Corporation	20241203	6.51	7.08	6.3	6.61	256620	6.61	up	down	incorrect
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20241203	1.22	1.25	1.2	1.22	13191	1.22
LVO.US	LiveOne Inc	20241203	0.9619	1.06	0.9619	1.05	251437	1.05	up	up	correct
LVTX.US	Lava Therapeutics B.V	20241203	1.9	2	1.63	1.68	330290	1.68	down	down	correct
LWAY.US	Lifeway Foods Inc	20241203	23.96	25.68	23.96	25.27	141251	25.27	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20241203	2.78	2.78	2.645	2.67	580249	2.67	down	down	correct
LX.US	LexinFintech Holdings Ltd	20241203	5.2	5.58	5.1	5.51	4915300	5.51	up	down	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20241203	2.45	2.51	2.391	2.42	3300	2.42	down	down	correct
LYFT.US	Lyft Inc	20241203	17.31	17.32	16.88	16.92	7666323	16.92	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20241203	0.79	0.7979	0.7	0.7129	3923821	0.7129	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20241203	0.99	1.04	0.9324	0.9386	1051015	0.9386	down	up	incorrect
LYRA.US	Lyra Therapeutics Inc	20241203	0.219	0.23	0.2056	0.2102	921104	0.2102	down	down	correct
LYTS.US	LSI Industries Inc	20241203	20.44	20.44	20.02	20.25	95093	20.25	down	down	correct
LZ.US	LegalZoom.com Inc	20241203	7.96	8.02	7.82	7.96	877761	7.96
MANH.US	Manhattan Associates Inc	20241203	285.05	299.76	284.81	297.09	549303	297.09	up	up	correct
MAPS.US	WM Technology Inc	20241203	1.33	1.465	1.3	1.43	1217720	1.43	up	up	correct
MAPSW.US	WM Technology Inc	20241203	0.047	0.047	0.033	0.04	72319	0.04	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20241203	11.35	11.35	11.35	11.35	3700	11.35
MAQCU.US	Maquia Capital Acquisition Corporation	20241203	11.02	11.02	11.02	11.02	0	11.02
MAR.US	Marriott International Inc	20241203	287.21	287.99	283.71	284.93	928800	284.93	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20241203	24.49	25.73	24.15	25.13	60750200	25.13	up	down	incorrect
MARK.US	Remark Holdings Inc	20241203	0.1253	0.1379	0.12	0.125	340207	0.125	down	down	correct
MARPS.US	Marine Petroleum Trust	20241203	3.9	3.975	3.88	3.88	2912	3.88	down	down	correct
MASI.US	Masimo Corporation	20241203	171.49	174.7306	170.11	174.19	311766	174.19	up	up	correct
MASS.US	908 Devices Inc	20241203	2.85	2.86	2.62	2.64	195070	2.64	down	down	correct
MAT.US	Mattel Inc	20241203	18.92	18.94	18.69	18.8	2232421	18.8	down	down	correct
MATW.US	Matthews International Corporation	20241203	29.87	30.101	29.54	29.92	168219	29.92	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20241203	8.5	8.62	7.95	8.22	416387	8.22	down	down	correct
MBCN.US	Middlefield Banc Corp	20241203	30.99	31	30.175	30.79	13010	30.79	down	down	correct
MBIN.US	Merchants Bancorp	20241203	41.06	41.06	39.782	40.02	100121	40.02	down	down	correct
MBINN.US	Merchants Bancorp	20241203	22.75	22.8	22.6	22.66	4400	22.66	down	down	correct
MBINO.US	Merchants Bancorp	20241203	25.455	25.47	25.45	25.46	7100	25.46	up	up	correct
MBIO.US	Mustang Bio Inc	20241203	0.189	0.1919	0.176	0.1838	427462	0.1838	down	down	correct
MBNKP.US	Medallion Bank	20241203	25.531	25.64	25.53	25.64	1000	25.64	up	up	correct
MBOT.US	Microbot Medical Inc	20241203	1	1.01	0.994	1.01	56286	1.01	up	up	correct
MBRX.US	Moleculin Biotech Inc	20241203	2.63	2.67	2.53	2.58	10715	2.58	down	down	correct
MBUU.US	Malibu Boats Inc	20241203	43.48	44.15	42.88	43.975	173211	43.975	up	up	correct
MBWM.US	Mercantile Bank Corporation	20241203	50.63	50.98	49.38	49.985	74623	49.6294	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20241203	11.69	11.69	11.69	11.69	0	11.69
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20241203	11.29	11.29	11.29	11.29	0	11.29
MCBS.US	MetroCity Bankshares Inc	20241203	34.64	34.75	34.09	34.23	29316	34.23	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20241203	21	21.06	20.42	20.55	52198	20.55	down	down	correct
MCHP.US	Microchip Technology Incorporated	20241203	69.26	69.71	65.24	65.39	10712820	65.39	down	down	correct
MCHX.US	Marchex Inc	20241203	1.75	1.87	1.75	1.7648	19914	1.7648	up	up	correct
MCRB.US	Seres Therapeutics Inc	20241203	0.9154	0.9296	0.87	0.8768	1428533	0.8768	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20241203	85.43	85.71	84.45	85.67	266411	85.67	up	up	correct
MDB.US	MongoDB Inc	20241203	321.13	328.28	319.48	324.01	922017	324.01	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20241203	318	323.07	314.36	321.36	424926	321.36	up	up	correct
MDIA.US	MediaCo Holding Inc	20241203	1.28	1.305	1.25	1.28	42376	1.28
MDJH.US	MDJM Ltd	20241203	0.165	0.18	0.1583	0.163	12123281	0.163	down	down	correct
MDLZ.US	Mondelez International Inc	20241203	65.27	65.27	64.69	64.81	6626700	64.81	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20241203	12.2741	12.39	12.16	12.3899	8986	12.3899	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20241203	26.75	26.75	26.75	26.75	0	26.75
MDRX.US	Allscripts Healthcare Solutions Inc	20241203	10.01	11.8	10.01	10.55	382626	10.55	up	up	correct
MDWD.US	MediWound Ltd	20241203	18	18.7	17.91	18.42	106979	18.42	up	up	correct
MDXG.US	MiMedx Group Inc	20241203	9.35	9.565	9.28	9.55	585479	9.55	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20241203	1.95	1.98	1.85	1.96	46376	1.96	up	up	correct
ME.US	23andMe Holding Co. Class A Common Stock	20241203	3.6	3.88	3.4	3.475	331447	3.475	down	down	correct
MEDP.US	Medpace Holdings Inc	20241203	340.17	342.01	337.02	339.27	190908	339.27	down	down	correct
MEIP.US	MEI Pharma Inc	20241203	2.75	2.79	2.7	2.77	22572	2.77	up	up	correct
MELI.US	MercadoLibre Inc	20241203	1952.44	1958.39	1928.13	1929.49	299688	1929.49	down	down	correct
MEOH.US	Methanex Corporation	20241203	48.12	48.495	47.2	47.32	343550	47.32	down	down	correct
MERC.US	Mercer International Inc	20241203	6.09	6.11	5.95	6.06	206610	6.06	down	down	correct
MESA.US	Mesa Air Group Inc	20241203	1.03	1.06	1	1.02	145292	1.02	down	down	correct
MESO.US	Mesoblast Limited	20241203	11.7	12.19	11.7	11.95	376109	11.95	up	up	correct
METC.US	Ramaco Resources Inc	20241203	12.51	13.34	12.4	12.66	590150	12.66	up	up	correct
METCL.US	METCL	20241203	25.824	25.86	25.7	25.7	3600	25.7	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20241203	6.02	7.1	6.01	6.9	114588	6.9	up	up	correct
MFIN.US	Medallion Financial Corp	20241203	9.71	9.75	9.5661	9.62	32445	9.62	down	down	correct
MGEE.US	MGE Energy Inc	20241203	105.47	105.81	103.96	104.07	835113	104.07	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20241203	12.09	12.1548	11.8	12.01	45967	12.01	down	down	correct
MGNI.US	Magnite Inc	20241203	17.19	17.31	16.53	17.06	1371793	17.06	down	down	correct
MGNX.US	MacroGenics Inc	20241203	3.68	3.68	3.43	3.44	888584	3.44	down	down	correct
MGPI.US	MGP Ingredients Inc	20241203	45.77	46.53	45.29	45.33	232247	45.33	down	up	incorrect
MGRC.US	McGrath RentCorp	20241203	122.37	122.37	120.03	121.3	123402	121.3	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20241203	6.63	6.68	6.14	6.25	240615	6.25	down	down	correct
MGYR.US	Magyar Bancorp Inc	20241203	13.76	14.74	13.76	14.74	15826	14.74	up	down	incorrect
MHLD.US	Maiden Holdings Ltd	20241203	1.6	1.6	1.52	1.55	65874	1.55	down	up	incorrect
MIDD.US	The Middleby Corporation	20241203	142.16	142.9	140.54	142.25	643676	142.25	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20241203	1.99	2.07	1.9	1.91	303185	1.91	down	down	correct
MIND.US	MIND Technology Inc	20241203	3.89	3.89	3.75	3.77	38268	3.77	down	up	incorrect
MINM.US	Minim Inc. Common Stock	20241203	0.34	0.34	0.34	0.34	0	0.34
MIRM.US	Mirum Pharmaceuticals Inc	20241203	46.04	46.73	45.19	45.585	200208	45.585	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20241203	2	2.025	1.82	1.86	652551	1.86	down	down	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20241203	11.229	11.3	11.229	11.26	6629	11.26	up	down	incorrect
MITAU.US	Coliseum Acquisition Corp. Unit	20241203	11.05	11.05	11.05	11.05	0	11.05
MITAW.US	Coliseum Acquisition Corp. Warrant	20241203	0.11	0.11	0.11	0.11	19552	0.11
MITK.US	Mitek Systems Inc	20241203	9.1	9.355	8.87	9.23	542748	9.23	up	up	correct
MKSI.US	MKS Instruments Inc	20241203	115.91	118.36	115.785	116.87	513285	116.87	up	down	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20241203	0.52	0.53	0.4757	0.4858	652153	0.4858	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20241203	260.97	265.74	260.405	262.79	326423	262.79	up	down	incorrect
MLAB.US	Mesa Laboratories Inc	20241203	121.35	123.09	120.0001	123	36371	123	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20241203	6.62	6.63	6.41	6.48	2374136	6.48	down	down	correct
MLKN.US	MillerKnoll Inc	20241203	25.79	25.79	25.35	25.44	590868	25.44	down	down	correct
MMAT.US	Meta Materials Inc	20241203	0.061	0.061	0.061	0.061	228	0.061
MMLP.US	Martin Midstream Partners L.P	20241203	3.99	4	3.98	3.99	88134	3.99
MMSI.US	Merit Medical Systems Inc	20241203	105.1	105.5578	104.055	104.82	405499	104.82	down	down	correct
MMYT.US	MakeMyTrip Limited	20241203	114.42	118.75	113.8	116.45	621768	116.45	up	down	incorrect
MNDO.US	MIND C.T.I. Ltd	20241203	1.99	2.02	1.99	2	15023	2	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20241203	274.87	283.68	273.74	280.8	508865	280.8	up	up	correct
MNKD.US	MannKind Corporation	20241203	6.58	6.77	6.56	6.71	2590987	6.71	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20241203	8.1	8.2934	7.26	7.485	1339111	7.485	down	down	correct
MNOV.US	MediciNova Inc	20241203	2.3	2.3392	2.25	2.3	76903	2.3
MNPR.US	Monopar Therapeutics Inc	20241203	21.81	23.625	21.45	23.17	175236	23.17	up	up	correct
MNRO.US	Monro Inc	20241203	28	28	27.1	27.54	421429	27.54	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20241203	18.5	18.7985	18.5	18.72	8796	18.72	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20241203	24.03	24.25	23.925	24.25	7000	24.25	up	up	correct
MNST.US	Monster Beverage Corporation	20241203	54.6	54.9	54.07	54.19	5378200	54.19	down	down	correct
MNTK.US	Montauk Renewables Inc	20241203	4.24	4.28	4.09	4.11	195875	4.11	down	down	correct
MNTS.US	Momentus Inc	20241203	0.563	0.5867	0.554	0.5591	489969	0.5591	down	down	correct
MNTSW.US	Momentus Inc	20241203	0.0127	0.013	0.0116	0.013	19995	0.013	up	up	correct
MNTX.US	Manitex International Inc	20241203	5.74	5.76	5.74	5.75	58840	5.75	up	up	correct
MODV.US	ModivCare Inc	20241203	18.64	18.74	17.925	18	93682	18	down	down	correct
MOFG.US	MidWestOne Financial Group Inc	20241203	32.48	33.0615	32.37	32.8	152241	32.8	up	up	correct
MOGO.US	Mogo Inc	20241203	1.57	1.625	1.55	1.61	88885	1.61	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20241203	5.5	5.705	5.4935	5.5137	2352	5.5137	up	up	correct
MOMO.US	Momo Inc	20241203	6.81	6.84	6.64	6.65	1217729	6.65	down	up	incorrect
MORN.US	Morningstar Inc	20241203	352.55	354.51	349.14	351.17	116604	351.17	down	down	correct
MOTS.US	Motus GI Holdings Inc	20241203	0.0004	0.0004	0.0004	0.0004	23	0.0004
MOVE.US	Movano Inc	20241203	5	5.45	4.7945	5.35	88784	5.35	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20241203	7.78	7.78	7.53	7.53	63861	7.53	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20241203	32.32	32.46	31.45	31.48	32798	31.48	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20241203	570.74	585.785	570.74	582.85	609357	582.85	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20241203	3.85	3.89	3.8	3.84	6496008	3.84	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20241203	1.39	1.5	1.27	1.33	23900	1.33	down	down	correct
MRAM.US	Everspin Technologies Inc	20241203	6.29	6.29	6.14	6.17	54335	6.17	down	down	correct
MRBK.US	Meridian Corporation	20241203	17.06	17.25	16.9966	17.09	30590	17.09	up	up	correct
MRCC.US	Monroe Capital Corporation	20241203	8.64	8.66	8.55	8.61	50334	8.61	down	down	correct
MRCY.US	Mercury Systems Inc	20241203	39.87	39.995	38.81	39.14	381842	39.14	down	up	incorrect
MREO.US	Mereo BioPharma Group plc	20241203	3.62	3.62	3.52	3.55	541113	3.55	down	down	correct
MRIN.US	Marin Software Incorporated	20241203	2.12	2.2	2.07	2.11	16651	2.11	down	down	correct
MRKR.US	Marker Therapeutics Inc	20241203	3.64	3.662	3.3798	3.44	12764	3.44	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20241203	3.3532	3.3532	2.67	2.7809	13801	2.7809	down	down	correct
MRNA.US	Moderna Inc	20241203	43.98	44.25	42.36	42.58	7192600	42.58	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20241203	0.317	0.3209	0.2931	0.3081	1516511	0.3081	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20241203	2.33	2.54	2.27	2.37	1051997	2.37	up	up	correct
MRTN.US	Marten Transport Ltd	20241203	17.45	17.45	16.9	17.03	308212	17.03	down	down	correct
MRUS.US	Merus N.V	20241203	48.23	49.11	46.2	46.21	625376	46.21	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20241203	5.69	5.7	5.36	5.4	1114784	5.4	down	down	correct
MRVL.US	Marvell Technology Inc	20241203	97.79	98.72	94.6	95.91	25015400	95.91	down	down	correct
MS.US	PO	20241203	19.08	19.15	18.84	18.86	108779	18.86	down	down	correct
MSBI.US	Midland States Bancorp Inc	20241203	27.11	27.24	26.55	26.58	50123	26.58	down	down	correct
MSEX.US	Middlesex Water Company	20241203	64.04	64.54	62.49	62.61	78449	62.61	down	down	correct
MSFIX.US	The Multi	20241203	12.2	12.2	12.2	12.2	0	12.2
MSFT.US	Microsoft Corporation	20241203	429.84	432.47	427.74	431.2	18302000	431.2	up	up	correct
MSGM.US	Motorsport Games Inc	20241203	1.35	1.426	1.22	1.27	24225	1.27	down	down	correct
MSTR.US	MicroStrategy Incorporated	20241203	367.85	393.1227	362.67	373.43	22817461	373.43	up	up	correct
MSVB.US	Mid	20241203	14.73	14.73	14.73	14.73	500	14.73
MTC.US	Mmtec Inc	20241203	0.238	0.2386	0.2151	0.2288	1469855	0.2288	down	down	correct
MTCH.US	Match Group Inc	20241203	33.24	33.695	32.82	32.85	3529916	32.85	down	down	correct
MTEM.US	Molecular Templates Inc	20241203	0.38	0.3909	0.3574	0.37	1271967	0.37	down	down	correct
MTEX.US	Mannatech Incorporated	20241203	9.11	9.11	8.98	8.98	1525	8.98	down	down	correct
MTLS.US	Materialise NV	20241203	7.64	7.87	7.54	7.65	294516	7.65	up	up	correct
MTRX.US	Matrix Service Company	20241203	13.36	13.51	12.95	13.09	127630	13.09	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20241203	136.4	142.44	135.148	141.03	961455	141.03	up	up	correct
MTTR.US	Matterport Inc	20241203	4.71	4.75	4.6912	4.72	3466207	4.72	up	up	correct
MU.US	Micron Technology Inc	20241203	101.12	103.68	99.63	99.84	23479711	99.84	down	up	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20241203	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20241203	2.52	2.55	2.19	2.25	2092724	2.25	down	down	correct
MVBF.US	MVB Financial Corp	20241203	21.46	21.6	21.15	21.15	20591	21.15	down	down	correct
MVIS.US	MicroVision Inc	20241203	0.9	0.92	0.88	0.88	3499100	0.88	down	up	incorrect
MVST.US	Microvast Holdings Inc	20241203	1.02	1.56	0.95	1.41	53286594	1.41	up	up	correct
MVSTW.US	Microvast Holdings Inc	20241203	0.1098	0.1756	0.1	0.1313	624023	0.1313	up	up	correct
MXCT.US	MaxCyte Inc.	20241203	3.63	3.63	3.495	3.58	628607	3.58	down	down	correct
MYFW.US	First Western Financial Inc	20241203	21.9	21.99	21.495	21.5	14522	21.5	down	down	correct
MYGN.US	Myriad Genetics Inc	20241203	16.49	16.71	16.055	16.23	808541	16.23	down	up	incorrect
MYNA.US	Mynaric AG American Depository Shares	20241203	1.43	1.4601	1.4	1.44	23608	1.44	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20241203	7.8	7.95	6.202	6.92	211500	6.92	down	down	correct
MYPS.US	Playstudios Inc	20241203	1.76	1.945	1.71	1.93	226270	1.93	up	up	correct
MYPSW.US	MYPSW	20241203	0.018	0.026	0.016	0.024	72500	0.024	up	up	correct
MYRG.US	MYR Group Inc	20241203	158	160.41	156.255	160.16	99415	160.16	up	up	correct
MYSZ.US	My Size Inc	20241203	1.27	1.3	1.1701	1.2699	99686	1.2699	down	down	correct
NAII.US	Natural Alternatives International Inc	20241203	4.66	4.66	4.49	4.57	8182	4.57	down	down	correct
NAOV.US	NanoVibronix Inc	20241203	0.72	0.76	0.72	0.74	76288	0.74	up	up	correct
NARI.US	Inari Medical Inc	20241203	52	52	50.4	51.55	494939	51.55	down	down	correct
NATH.US	Nathan's Famous Inc	20241203	87	87	85.96	86.65	7900	86.65	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20241203	16.76	16.805	16.02	16.09	43334	16.09	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20241203	2.27	2.27	2.17	2.18	264974	2.18	down	down	correct
NAVI.US	Navient Corporation	20241203	15.28	15.4	15	15.08	689855	15.08	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20241203	125.41	126.98	125.26	125.44	751328	125.44	up	up	correct
NBN.US	Northeast Bank	20241203	98.38	100.055	98.38	99.09	38753	99.09	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20241203	10.51	10.52	10.51	10.52	1496	10.52	up	down	incorrect
NBSTU.US	Newbury Street Acquisition Corporation	20241203	10.71	10.71	10.71	10.71	100	10.71
NBSTW.US	Newbury Street Acquisition Corporation	20241203	0	0	0	0	100	0
NBTB.US	NBT Bancorp Inc	20241203	49.87	50.34	48.955	49.02	107256	49.02	down	down	correct
NBTX.US	Nanobiotix S.A	20241203	3.01	3.0685	2.9	2.9	9917	2.9	down	down	correct
NCMI.US	National CineMedia Inc	20241203	7.3	7.37	7.1	7.29	589627	7.29	down	down	correct
NCNA.US	NuCana plc	20241203	1.27	1.286	1.25	1.25	68108	1.25	down	down	correct
NCNO.US	nCino Inc	20241203	41.5	41.82	41.12	41.5	1160215	41.5
NCSM.US	NCS Multistage Holdings Inc	20241203	23.96	26.53	23.96	25.67	18551	25.67	up	up	correct
NCTY.US	The9 Limited	20241203	14.05	15.2998	13.8	14.55	249344	14.55	up	up	correct
NDAQ.US	Nasdaq Inc	20241203	81.52	81.68	80.77	80.99	2807028	80.7508	down	down	correct
NDLS.US	Noodles & Company	20241203	0.75	0.751	0.7101	0.7474	95734	0.7474	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20241203	5.45	5.73	4.8867	5.16	150155	5.16	down	down	correct
NDSN.US	Nordson Corporation	20241203	259.28	259.28	256.12	258.44	177625	258.44	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20241203	29.02	29.286	28.5986	28.89	35996	28.89	down	down	correct
NEGG.US	Newegg Commerce Inc	20241203	0.57	0.5849	0.5697	0.5791	395377	0.5791	up	up	correct
NEO.US	NeoGenomics Inc	20241203	17.94	18.07	17.605	17.82	462152	17.82	down	down	correct
NEOG.US	Neogen Corporation	20241203	13.66	13.76	12.84	13.25	2510758	13.25	down	down	correct
NEON.US	Neonode Inc	20241203	7.53	7.75	7.2164	7.5	80285	7.5	down	down	correct
NEPH.US	Nephros Inc	20241203	1.575	1.6294	1.52	1.6294	4261	1.6294	up	up	correct
NERV.US	Minerva Neurosciences Inc	20241203	2.2	2.2477	2.11	2.1999	7201	2.1999	down	down	correct
NESR.US	National Energy Services Reunited Corp	20241203	9.03	9.15	8.7	8.85	166800	8.85	down	down	correct
NESRW.US	NESRW	20241203	0.5213	0.57	0.4226	0.57	2108	0.57	up	down	incorrect
NEWT.US	Newtek Business Services Corp	20241203	14.38	14.45	14.1	14.11	63728	14.11	down	down	correct
NEXI.US	NexImmune Inc	20241203	0.3002	0.3202	0.3	0.3	5423	0.3	down	down	correct
NEXT.US	NextDecade Corporation	20241203	7.01	7.12	6.91	7.12	1209737	7.12	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20241203	13.35	13.375	13.01	13.03	109943	13.03	down	down	correct
NFE.US	New Fortress Energy Inc	20241203	10.38	10.6	9.9	10.55	4641087	10.55	up	up	correct
NFLX.US	Netflix Inc	20241203	894.36	902.69	888.025	902.17	2401634	902.17	up	up	correct
NHTC.US	Natural Health Trends Corp	20241203	5.4	5.6377	5.25	5.31	47166	5.31	down	down	correct
NICE.US	NICE Ltd	20241203	183.35	185.53	181.695	185.37	391919	185.37	up	up	correct
NICHX.US	NICHX	20241203	27.56	27.56	27.56	27.56	0	27.56
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20241203	7.61	7.66	6.55	6.66	281489	6.66	down	down	correct
NIU.US	Niu Technologies	20241203	1.91	1.9361	1.88	1.88	231320	1.88	down	down	correct
NKLA.US	Nikola Corporation	20241203	1.8	1.82	1.64	1.67	13126900	1.67	down	down	correct
NKSH.US	National Bankshares Inc	20241203	31.86	31.91	31.21	31.33	6273	31.33	down	down	correct
NKTR.US	Nektar Therapeutics	20241203	1.15	1.16	1.07	1.07	2058229	1.07	down	down	correct
NKTX.US	Nkarta Inc	20241203	3.08	3.1553	2.65	2.7	2279259	2.7	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20241203	3.05	3.05	2.45	2.69	3681298	2.69	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20241203	0.008	0.013	0.008	0.01	9900	0.01	up	up	correct
NMFC.US	New Mountain Finance Corporation	20241203	11.88	11.95	11.74	11.78	381574	11.78	down	down	correct
NMIH.US	NMI Holdings Inc	20241203	40.48	40.66	39.815	40.21	480493	40.21	down	down	correct
NMRD.US	Nemaura Medical Inc	20241203	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20241203	15.32	15.4	15.1738	15.3	510129	15.3	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20241203	0.65	0.7	0.6032	0.6502	121428	0.6502	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20241203	6.82	6.82	6.18	6.33	15695	6.33	down	down	correct
NNBR.US	NN Inc	20241203	4.16	4.33	4.13	4.24	134248	4.24	up	up	correct
NNDM.US	Nano Dimension Ltd	20241203	2.23	2.23	2.125	2.15	1020700	2.15	down	down	correct
NNOX.US	Nano	20241203	6.28	6.32	5.96	6.015	1658356	6.015	down	down	correct
NODK.US	NI Holdings Inc	20241203	15.87	16.35	15.75	16.13	30266	16.13	up	up	correct
NOTV.US	Inotiv Inc	20241203	4.04	4.43	3.66	4.19	1481860	4.19	up	up	correct
NOVT.US	Novanta Inc	20241203	169.26	169.26	167.31	168.29	100569	168.29	down	down	correct
NPABU.US	New Providence Acquisition Corp. II Unit	20241203	12.2	12.2	12.2	12.2	0	12.2
NPCE.US	NeuroPace Inc	20241203	11.25	12.431	11.0901	11.93	77665	11.93	up	up	correct
NRBO.US	NeuroBo Pharmaceuticals Inc	20241203	2.58	2.635	2.35	2.57	18326	2.57	down	down	correct
NRC.US	National Research Corporation	20241203	19.77	19.77	19.235	19.305	68086	19.305	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20241203	13.99	14.11	13.7	14.1	295430	14.1	up	up	correct
NRIM.US	Northrim BanCorp Inc	20241203	88.18	88.18	85.265	85.29	22451	85.29	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20241203	21.05	21.57	20.5	20.89	780197	20.89	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20241203	16.3	16.3	16.3	16.3	0	16.3
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20241203	16.52	16.52	16.52	16.52	0	16.52
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20241203	16.53	16.53	16.53	16.53	0	16.53
NRXP.US	NRx Pharmaceuticals Inc	20241203	1.33	1.38	1.25	1.26	172812	1.26	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20241203	0.052	0.056	0.052	0.056	88	0.056	up	up	correct
NSIT.US	Insight Enterprises Inc	20241203	159.18	160.53	156.7	160.01	354250	160.01	up	up	correct
NSPR.US	InspireMD Inc	20241203	2.97	3.105	2.7	3.01	70829	3.01	up	down	incorrect
NSSC.US	Napco Security Technologies Inc	20241203	39.9	40.09	39.41	40.04	174478	40.04	up	up	correct
NSYS.US	Nortech Systems Incorporated	20241203	11.4499	11.4499	11.01	11.28	5005	11.28	down	down	correct
NTAP.US	NetApp Inc	20241203	123.48	124.86	122.09	124.67	1764762	124.67	up	up	correct
NTCT.US	NetScout Systems Inc	20241203	22.33	22.55	22	22.13	279572	22.13	down	down	correct
NTES.US	NetEase Inc	20241203	88.7	89.99	88.53	89.36	1243923	89.36	up	up	correct
NTGR.US	NETGEAR Inc	20241203	24.52	25.64	24.45	25.51	319009	25.51	up	down	incorrect
NTIC.US	Northern Technologies International Corporation	20241203	13.7245	13.7245	13.03	13.03	12174	13.03	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20241203	15.53	15.7	14.51	14.65	2211153	14.65	down	down	correct
NTNX.US	Nutanix Inc	20241203	66	66.92	65.02	66.01	2992267	66.01	up	down	incorrect
NTRA.US	Natera Inc	20241203	168.73	169.846	165.49	169.17	1139710	169.17	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20241203	4.6	4.77	4.1038	4.14	23453	4.14	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20241203	1.72	1.85	1.72	1.85	300	1.85	up	up	correct
NTRS.US	Northern Trust Corporation	20241203	110.94	111.35	109.27	109.34	1685495	108.5941	down	down	correct
NTRSO.US	Northern Trust Corporation	20241203	21.75	21.84	21.35	21.42	35500	21.42	down	down	correct
NTWK.US	NetSol Technologies Inc	20241203	2.67	2.75	2.65	2.71	9269	2.71	up	up	correct
NURO.US	NeuroMetrix Inc	20241203	4.32	4.325	4	4.05	4948	4.05	down	up	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20241203	94.02	95.31	93.36	94.75	164619	94.75	up	up	correct
NUWE.US	Nuwellis Inc	20241203	1.32	1.3456	1.26	1.28	122068	1.28	down	down	correct
NVAX.US	Novavax Inc	20241203	8.77	8.8	8.35	8.41	3610623	8.41	down	down	correct
NVCR.US	NovoCure Limited	20241203	29.15	32.6	29.05	30.51	4078794	30.51	up	up	correct
NVDA.US	NVIDIA Corporation	20241203	138.26	140.54	137.95	140.26	164414000	140.2503	up	up	correct
NVEC.US	NVE Corporation	20241203	79.5	79.74	77.66	78.42	12234	78.42	down	down	correct
NVEE.US	NV5 Global Inc	20241203	21.69	21.83	21.05	21.42	390601	21.42	down	down	correct
NVFY.US	Nova LifeStyle Inc	20241203	0.475	0.4879	0.4301	0.4355	91253	0.4355	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20241203	187	191.76	187	189.91	160197	189.91	up	up	correct
NVNO.US	enVVeno Medical Corp	20241203	3.15	3.29	3.01	3.05	158638	3.05	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20241203	0.039	0.0589	0.039	0.05	97147	0.05	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20241203	3	3.29	2.91	3.14	8219124	3.14	up	up	correct
NVVE.US	Nuvve Holding Corp	20241203	3.662	3.75	3.625	3.75	8639	3.75	up	up	correct
NVVEW.US	Nuvve Holding Corp	20241203	0.02	0.02	0.0191	0.0192	2145	0.0192	down	down	correct
NWBI.US	Northwest Bancshares Inc	20241203	14.65	14.73	14.485	14.51	518326	14.51	down	down	correct
NWE.US	NorthWestern Corporation	20241203	54.73	54.79	54.14	54.39	447200	54.39	down	down	correct
NWFL.US	Norwood Financial Corp	20241203	30.2	30.2	30.05	30.05	4211	30.05	down	down	correct
NWL.US	Newell Brands Inc	20241203	9.77	9.82	9.5	9.71	4891499	9.71	down	down	correct
NWPX.US	Northwest Pipe Company	20241203	56.53	56.53	55.49	56.17	21826	56.17	down	down	correct
NWS.US	News Corporation	20241203	32.24	32.87	32.17	32.79	723400	32.79	up	up	correct
NWSA.US	News Corporation	20241203	29.57	29.945	29.38	29.86	2581978	29.86	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20241203	230.71	232.79	228.09	228.36	2573008	228.36	down	down	correct
NXST.US	Nexstar Media Group Inc	20241203	173.63	174.43	169.44	170.41	243606	170.41	down	up	incorrect
NXTC.US	NextCure Inc	20241203	1.15	1.2498	1.12	1.13	48222	1.13	down	down	correct
NXTP.US	Nextplay Technologies Inc	20241203	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYMT.US	New York Mortgage Trust Inc	20241203	6.18	6.19	5.965	6.04	796622	6.04	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20241203	22.84	22.888	22.84	22.88	3600	22.88	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20241203	25.24	25.28	24.96	25.04	23700	25.04	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20241203	22.6	22.737	22.323	22.59	29500	22.59	down	down	correct
NYXH.US	Nyxoah SA Ordinary Shares	20241203	8.15	8.15	7.62	7.88	23865	7.88	down	up	incorrect
OB.US	Outbrain Inc	20241203	5.48	6	5.47	5.96	424863	5.96	up	up	correct
OBLG.US	Oblong Inc	20241203	3.45	3.4905	3.4	3.4	5573	3.4	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20241203	59.2	59.2	58.4	58.81	11900	58.56	down	down	correct
OCAX.US	OCA Acquisition Corp	20241203	11.3	11.3	11.3	11.3	0	11.3
OCAXU.US	OCA Acquisition Corp	20241203	10.72	10.72	10.72	10.72	0	10.72
OCC.US	Optical Cable Corporation	20241203	2.15	2.255	2.02	2.03	44262	2.03	down	down	correct
OCCI.US	OFS Credit Company Inc	20241203	7.29	7.34	7.25	7.3	237700	7.3	up	up	correct
OCCIO.US	OFS Credit Company Inc	20241203	24.82	24.82	24.543	24.81	1200	24.81	down	down	correct
OCFC.US	OceanFirst Financial Corp	20241203	20.6	20.81	20.18	20.27	144519	20.27	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20241203	25.16	25.26	25.16	25.26	3500	25.26	up	up	correct
OCG.US	Oriental Culture Holding LTD	20241203	1.29	1.88	1.29	1.52	50130	1.52	up	up	correct
OCGN.US	Ocugen Inc	20241203	0.93	0.95	0.9	0.9052	3692422	0.9052	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20241203	16.53	16.53	16.12	16.21	835061	16.21	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20241203	9.7	10.21	9.4101	9.49	1674765	9.49	down	down	correct
OCX.US	OncoCyte Corporation	20241203	2.48	2.48	2.38	2.405	20065	2.405	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20241203	222.13	222.99	217.42	218.59	1184900	218.33	down	down	correct
ODP.US	The ODP Corporation	20241203	24.64	25.309	24.4	25.24	698342	25.24	up	up	correct
OESX.US	Orion Energy Systems Inc	20241203	0.84	0.868	0.8131	0.84	63556	0.84
OFED.US	Oconee Federal Financial Corp	20241203	13.75	13.75	13.1	13.1	1100	13.1	down	down	correct
OFIX.US	Orthofix Medical Inc	20241203	19.16	19.34	19	19.34	225885	19.34	up	up	correct
OFLX.US	Omega Flex Inc	20241203	49.78	49.78	48.47	48.8	11000	48.8	down	down	correct
OFS.US	OFS Capital Corporation	20241203	8.29	8.29	8.15	8.22	42481	8.22	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20241203	22.6	22.6	22.6	22.6	1300	22.6
OGI.US	OrganiGram Holdings Inc	20241203	1.51	1.545	1.445	1.47	586521	1.47	down	down	correct
OKTA.US	Okta Inc	20241203	81.23	81.88	79.58	81.71	9106535	81.71	up	down	incorrect
OLB.US	The OLB Group Inc	20241203	1.9	2.1009	1.865	1.919	53897	1.919	up	up	correct
OLED.US	Universal Display Corporation	20241203	163.85	165.89	163.4535	164.36	372326	164.36	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20241203	96.35	98	94.15	97.31	1118438	97.31	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20241203	10.13	10.22	9.88	10	772804	10	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20241203	2.09	2.13	2.02	2.07	1515477	2.07	down	down	correct
OM.US	Outset Medical Inc	20241203	0.9056	1.23	0.87	1.18	2356439	1.18	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20241203	63.39	65.48	62.84	65.08	52511	65.08	up	up	correct
OMCL.US	Omnicell Inc	20241203	47.29	47.37	45.76	46.9	581178	46.9	down	down	correct
OMER.US	Omeros Corporation	20241203	11.94	12.2403	10.62	11.06	854801	11.06	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20241203	0.564	0.58	0.411	0.4201	4878429	0.4201	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20241203	0.9608	1	0.92	0.9494	177911	0.9494	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20241203	21.01	21.46	21.01	21.45	7949	21.45	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20241203	0.1475	0.1699	0.1475	0.169	27967	0.169	up	up	correct
ON.US	ON Semiconductor Corporation	20241203	72.42	73.19	69.69	69.81	8883100	69.81	down	down	correct
ONB.US	Old National Bancorp	20241203	22.99	23.225	22.78	23.06	2200036	22.921	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20241203	0.53	0.53	0.53	0.53	0	0.53
ONCY.US	Oncolytics Biotech Inc	20241203	0.9	0.92	0.87	0.8819	438581	0.8819	down	down	correct
ONDS.US	Ondas Holdings Inc	20241203	0.85	0.86	0.7	0.797	4262144	0.797	down	up	incorrect
ONEW.US	OneWater Marine Inc	20241203	21.87	22.12	21.19	21.47	75381	21.47	down	down	correct
ONVO.US	Organovo Holdings Inc	20241203	0.478	0.4939	0.44	0.4701	199297	0.4701	down	down	correct
OPBK.US	OP Bancorp	20241203	17.64	17.75	17.48	17.705	10891	17.705	up	up	correct
OPCH.US	Option Care Health Inc	20241203	24.12	24.2	23.55	23.59	1966981	23.59	down	down	correct
OPEN.US	Opendoor Technologies Inc	20241203	2.07	2.19	2.05	2.16	32563061	2.16	up	up	correct
OPGN.US	OpGen Inc	20241203	1.51	1.68	1.51	1.6	7070	1.6	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20241203	5.1045	5.1491	5	5.11	53536	5.11	up	up	correct
OPI.US	Office Properties Income Trust	20241203	1.62	1.625	1.55	1.58	981213	1.58	down	down	correct
OPINL.US	Office Properties Income Trust	20241203	11.87	12.135	11.87	12.01	14600	12.01	up	down	incorrect
OPK.US	OPKO Health Inc	20241203	1.52	1.59	1.51	1.58	10786360	1.58	up	up	correct
OPOF.US	Old Point Financial Corporation	20241203	22.25	23.4299	22.25	22.55	3514	22.41	up	up	correct
OPRA.US	Opera Limited	20241203	20.09	20.195	19.7	20.07	332323	20.07	down	down	correct
OPRT.US	Oportun Financial Corporation	20241203	3.85	4.34	3.77	4.09	398866	4.09	up	up	correct
OPRX.US	OptimizeRx Corporation	20241203	5.52	5.52	5.16	5.19	146142	5.19	down	down	correct
OPT.US	Opthea Limited	20241203	3.73	3.86	3.655	3.77	10910	3.77	up	down	incorrect
OPTN.US	OptiNose Inc	20241203	0.5265	0.5545	0.5109	0.54	1468371	0.54	up	up	correct
ORGN.US	Origin Materials Inc	20241203	1.24	1.25	1.21	1.25	594916	1.25	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20241203	0.1125	0.125	0.1013	0.125	7977	0.125	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20241203	3.91	4.01	3.82	3.97	2896570	3.97	up	up	correct
ORGS.US	Orgenesis Inc	20241203	1.03	1.48	1.03	1.2	8014	1.2	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20241203	10.06	10.0848	9.43	9.6	289374	9.6	down	up	incorrect
OWSCX.US	OWSCX	20241203	19.6	19.6	19.6	19.6	0	19.6
ORLY.US	O'Reilly Automotive Inc	20241203	1250.5	1252.5	1237.63	1247.99	263600	1247.99	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20241203	2.46	2.65	2.457	2.46	541722	2.46
ORRF.US	Orrstown Financial Services Inc	20241203	39.77	40.55	39.285	39.33	65308	39.33	down	down	correct
OSBC.US	Old Second Bancorp Inc	20241203	18.69	18.78	18.46	18.5	194265	18.5	down	down	correct
OSIS.US	OSI Systems Inc	20241203	180.68	182.095	179.18	180.09	661572	180.09	down	down	correct
OSPN.US	OneSpan Inc	20241203	18.45	19.08	18.42	18.83	545813	18.83	up	up	correct
OSS.US	One Stop Systems Inc	20241203	2.42	2.42	2.29	2.29	46957	2.29	down	down	correct
OSUR.US	OraSure Technologies Inc	20241203	3.87	3.89	3.8	3.83	1163016	3.83	down	up	incorrect
OSW.US	OneSpaWorld Holdings Limited	20241203	19.62	19.93	19.53	19.72	532885	19.72	up	up	correct
OTEX.US	Open Text Corporation	20241203	30.25	30.83	30.25	30.68	689096	30.68	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20241203	1.98	2.05	1.8	1.805	1827794	1.805	down	down	correct
OTLY.US	Oatly Group AB	20241203	0.6973	0.7198	0.687	0.7	3320299	0.7	up	up	correct
OTRK.US	Ontrak Inc	20241203	1.73	1.775	1.72	1.73	44019	1.73
OTRKP.US	Ontrak Inc	20241203	0.2755	0.2905	0.2755	0.2905	7539	0.2905	up	down	incorrect
OTTR.US	Otter Tail Corporation	20241203	81.28	81.8	80.515	80.74	128508	80.74	down	down	correct
OUST.US	WT	20241203	0.0695	0.07	0.0694	0.07	21766	0.07	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20241203	25.485	27.225	25.485	26.8	3025	26.8	up	up	correct
OVID.US	Ovid Therapeutics Inc	20241203	1.12	1.13	1.08	1.1	155934	1.1	down	down	correct
OVLY.US	Oak Valley Bancorp	20241203	31.7	31.7	30.96	30.96	9281	30.96	down	down	correct
OXBR.US	Oxbridge Re Holdings Limited	20241203	4.19	4.19	3.29	3.63	139149	3.63	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20241203	0.28	0.4	0.25	0.3899	50871	0.3899	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20241203	5.26	5.26	5.24	5.25	3790600	5.25	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20241203	23.791	23.91	23.765	23.88	2700	23.88	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20241203	24.02	24.02	24.01	24.01	900	24.01	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20241203	2.6899	2.6899	2.64	2.64	418312	2.64	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20241203	23.128	23.128	23.128	23.128	0	23.128
OXSQZ.US	Oxford Square Capital Corp.	20241203	24.76	24.769	24.76	24.76	1700	24.76
OZK.US	Bank OZK	20241203	48.78	48.9559	47.96	48.32	886272	48.32	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20241203	17.46	17.466	17.1	17.17	60900	17.17	down	up	incorrect
PAA.US	Plains All American Pipeline L.P	20241203	18.34	18.58	18.24	18.57	2616936	18.57	up	up	correct
PAAS.US	Pan American Silver Corp	20241203	21.62	22.835	21.59	22.61	3152643	22.61	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20241203	1.89	1.9099	1.8	1.83	7785230	1.83	down	down	correct
PAGP.US	Plains GP Holdings L.P	20241203	19.73	19.985	19.53	19.93	2045934	19.93	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20241203	23.55	23.61	23.07	23.26	141962	23.26	down	down	correct
PALI.US	Palisade Bio Inc	20241203	2.29	2.44	2.13	2.28	217847	2.28	down	down	correct
PALT.US	Paltalk Inc. Common Stock	20241203	1.9	1.97	1.82	1.95	9754	1.95	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20241203	5.79	5.86	5.71	5.83	316526	5.83	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20241203	388.07	395.7526	386.86	392.59	2581246	392.59	up	up	correct
PASG.US	Passage Bio Inc	20241203	0.965	1.04	0.88	0.89	600358	0.89	down	down	correct
PATK.US	Patrick Industries Inc	20241203	134.68	136.43	131.41	134.14	198262	134.14	down	down	correct
PAVM.US	PAVmed Inc	20241203	1.1	1.2	1.09	1.18	146925	1.18	up	up	correct
PAX.US	Patria Investments Limited	20241203	11.98	12.17	11.94	12.01	532849	12.01	up	up	correct
PAYS.US	PaySign Inc	20241203	3.4	3.41	3.315	3.33	135212	3.33	down	up	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20241203	10.67	10.765	10.5512	10.66	2246063	10.66	down	down	correct
PAYX.US	Paychex Inc	20241203	145.59	145.74	144	144.49	1453394	144.49	down	down	correct
PBBK.US	PB Bankshares Inc. Common Stock	20241203	14.87	14.87	14.87	14.87	1	14.87
PBFS.US	Pioneer Bancorp Inc	20241203	11.83	11.872	11.74	11.8	29778	11.8	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20241203	17.555	17.555	16.73	17.29	6096	17.29	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20241203	0.3215	0.35	0.305	0.33	30739	0.33	up	up	correct
PBPB.US	Potbelly Corporation	20241203	10.47	10.4905	10.21	10.34	87360	10.34	down	down	correct
PBYI.US	Puma Biotechnology Inc	20241203	3.14	3.38	3.1114	3.27	439760	3.27	up	up	correct
PCAR.US	PACCAR Inc	20241203	116.75	117.53	116.38	116.85	1862133	116.85	up	down	incorrect
PCB.US	PCB Bancorp	20241203	21.49	21.71	21.17	21.6	27400	21.6	up	up	correct
PCH.US	PotlatchDeltic Corporation	20241203	44.15	44.27	43.62	44.03	218949	44.03	down	down	correct
PCRX.US	Pacira BioSciences Inc	20241203	17.94	17.94	16.41	16.68	1419812	16.68	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20241203	1.04	1.08	1.03	1.07	14484	1.07	up	up	correct
PCT.US	PureCycle Technologies Inc	20241203	14	14.15	13.53	13.76	2652821	13.76	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20241203	15.88	15.88	15.88	15.88	0	15.88
PCTTW.US	PureCycle Technologies Inc	20241203	4.7	4.8738	4.7	4.8738	602	4.8738	up	down	incorrect
PCTY.US	Paylocity Holding Corporation	20241203	208.58	210.55	207.33	207.57	191292	207.57	down	down	correct
PCVX.US	Vaxcyte Inc	20241203	91.09	93.38	90.17	90.37	869767	90.37	down	down	correct
PCYO.US	Pure Cycle Corporation	20241203	14.63	14.63	13.42	13.99	80515	13.99	down	down	correct
PDCO.US	Patterson Companies Inc	20241203	21.82	21.89	21.405	21.61	1425908	21.61	down	down	correct
PDD.US	Pinduoduo Inc	20241203	99.89	100.09	98.12	98.45	9750000	98.45	down	down	correct
PDEX.US	Pro	20241203	49.39	54.005	45.92	53.82	69933	53.82	up	down	incorrect
PDFS.US	PDF Solutions Inc	20241203	31.66	31.84	31.37	31.58	157762	31.58	down	down	correct
PDLB.US	PDL Community Bancorp	20241203	13.24	13.24	13.125	13.13	60994	13.13	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20241203	2.16	2.285	2.11	2.25	793163	2.25	up	down	incorrect
PDSKX.US	PDSKX	20241203	26.38	26.38	26.38	26.38	0	26.38
PDSRX.US	PDSRX	20241203	26.23	26.23	26.23	26.23	0	26.23
PDSYX.US	PDSYX	20241203	26.68	26.68	26.68	26.68	0	26.68
PEB.US	PH	20241203	19.45	19.6044	19.23	19.54	3863	19.54	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20241203	32.05	32.05	31.7	31.7	7447	31.7	down	down	correct
PEBO.US	Peoples Bancorp Inc	20241203	35.1	35.34	34.72	34.8	91128	34.8	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20241203	39.42	39.48	38.88	39.1	548600	39.1	down	down	correct
PEGA.US	Pegasystems Inc	20241203	94.25	95.8	93.95	95.51	482490	95.51	up	up	correct
PENN.US	Penn National Gaming Inc	20241203	22.37	22.37	21.3	21.51	2924934	21.51	down	down	correct
PEP.US	PepsiCo Inc	20241203	162.84	163.05	161.42	161.7	4277392	160.3297	down	down	correct
PERI.US	Perion Network Ltd	20241203	9.22	9.52	9.15	9.36	513038	9.36	up	up	correct
PESI.US	Perma	20241203	13.68	13.97	12.77	13.05	210299	13.05	down	down	correct
PETS.US	PetMed Express Inc	20241203	4.52	5.035	4.44	4.99	368207	4.99	up	down	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20241203	0.44	0.4848	0.44	0.4848	1703	0.4848	up	up	correct
PETZ.US	TDH Holdings Inc	20241203	1.16	1.22	1.1501	1.19	8087	1.19	up	up	correct
PFALX.US	PFALX	20241203	7.17	7.17	7.17	7.17	0	7.17
PFBC.US	Preferred Bank	20241203	94.63	95.21	93.385	94.0475	50900	94.0475	down	down	correct
PFC.US	Premier Financial Corp	20241203	27.63	27.84	27.4	27.44	102795	27.44	down	down	correct
PFFLX.US	PFFLX	20241203	7.17	7.17	7.17	7.17	0	7.17
PFG.US	Principal Financial Group Inc	20241203	85.74	85.81	84.5843	84.8	1511451	84.8	down	down	correct
PFIE.US	Profire Energy Inc	20241203	2.52	2.55	2.52	2.53	775148	2.53	up	up	correct
PFIS.US	Peoples Financial Services Corp	20241203	55.6	55.6	54.06	54.3	15703	54.3	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20241203	7.17	7.17	7.17	7.17	0	7.17
PFLT.US	PennantPark Floating Rate Capital Ltd	20241203	11.02	11.085	10.98	11.06	607578	11.06	up	up	correct
PFMT.US	Performant Financial Corporation	20241203	3.18	3.19	3.11	3.14	111116	3.14	down	down	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20241203	10.85	10.85	10.85	10.85	0	10.85
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20241203	0.0227	0.0249	0.0119	0.0249	2117	0.0249	up	up	correct
PFX.US	Phenixfin Corporation	20241203	47.97	48.05	47	48.05	4883	48.05	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20241203	22.734	22.8	22.734	22.734	500	22.734
PGC.US	Peapack	20241203	36.24	36.44	35.65	35.89	70770	35.89	down	down	correct
PGEN.US	Precigen Inc	20241203	0.8922	0.9197	0.8544	0.8638	771007	0.8638	down	down	correct
PGNY.US	Progyny Inc	20241203	15.58	15.59	14.82	14.85	1283488	14.85	down	down	correct
PHAR.US	Pharming Group NV	20241203	7.69	7.705	7.47	7.47	1590	7.47	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20241203	8.68	9.18	8.6	8.84	909184	8.84	up	up	correct
PIIVX.US	PIIVX	20241203	40.65	40.65	40.65	40.65	0	40.65
PHIO.US	Phio Pharmaceuticals Corp	20241203	2.93	2.93	2.73	2.86	24898	2.86	down	down	correct
PHUN.US	Phunware Inc	20241203	4.4	4.47	4.23	4.35	1322400	4.35	down	down	correct
PHVS.US	Pharvaris N.V	20241203	18.99	20.9199	18.76	19.78	139310	19.78	up	up	correct
PI.US	Impinj Inc	20241203	186.68	190	185.61	188.21	444431	188.21	up	up	correct
PINC.US	Premier Inc	20241203	22.36	22.665	21.935	22.19	637362	22.19	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20241203	16.73	16.758	16.1	16.1	4802	16.1	down	down	correct
PKBK.US	Parke Bancorp Inc	20241203	23.2623	23.2623	23.03	23.12	8783	23.12	down	down	correct
PKOH.US	Park	20241203	32.57	32.9075	32	32.43	26244	32.43	down	down	correct
PLAB.US	Photronics Inc	20241203	25.15	25.21	24.75	25.02	529976	25.02	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20241203	38.74	38.93	36.865	38.16	922143	38.16	down	down	correct
PLBC.US	Plumas Bancorp	20241203	50.42	50.45	48.93	49.4	12900	49.4	down	down	correct
PLBY.US	PLBY Group Inc	20241203	1.4	1.45	1.31	1.4	398133	1.4
PLCE.US	The Children's Place Inc	20241203	13.53	13.6	12.01	12.25	1391557	12.25	down	down	correct
PLL.US	Piedmont Lithium Inc	20241203	12.33	12.6	11.92	12.12	537349	12.12	down	down	correct
PLMR.US	Palomar Holdings Inc	20241203	108.38	109.78	107.21	108.13	83393	108.13	down	down	correct
PLPC.US	Preformed Line Products Company	20241203	137.48	137.65	137.25	137.25	6993	137.25	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20241203	15.47	15.8	14.3	14.63	592302	14.63	down	down	correct
PLSE.US	Pulse Biosciences Inc	20241203	20.88	21.22	20.06	20.28	65577	20.28	down	down	correct
PLTK.US	Playtika Holding Corp	20241203	8.35	8.575	8.34	8.57	965309	8.57	up	up	correct
PLUG.US	Plug Power Inc	20241203	2.23	2.25	2	2.02	90739688	2.02	down	down	correct
PLUS.US	ePlus inc	20241203	82.58	83.435	80.95	81.17	156918	81.17	down	down	correct
PLXS.US	Plexus Corp	20241203	166.76	167.9134	165.07	167.23	122202	167.23	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20241203	9.81	10.12	9.6518	10.09	3612035	10.09	up	up	correct
PMAAX.US	PMAAX	20241203	10.55	10.55	10.55	10.55	0	10.55
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20241203	1.66	1.7371	1.59	1.67	21050	1.67	up	up	correct
PMD.US	Psychemedics Corporation	20241203	2.35	2.412	2.34	2.39	201686	2.39	up	up	correct
PMFLX.US	PMFLX	20241203	10.55	10.55	10.55	10.55	0	10.55
PMT.US	PC	20241203	20.15	20.35	20.15	20.2	22392	20.2	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20241203	31.97	33.87	31.97	33.73	46188	33.73	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20241203	1.69	1.69	1.58	1.61	208782	1.61	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20241203	2.75	2.75	2.41	2.6	7239	2.6	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20241203	125.32	127.44	123.9	124.22	431894	124.22	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20241203	24.96	25.01	24.85	24.875	16600	24.875	down	down	correct
PNNT.US	PennantPark Investment Corporation	20241203	6.74	6.75	6.615	6.71	592948	6.71	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20241203	199.1	211.4604	199	207.8	10010	207.8	up	up	correct
PNTG.US	The Pennant Group Inc	20241203	31.37	31.57	30.75	30.99	128915	30.99	down	down	correct
POAI.US	Predictive Oncology Inc	20241203	0.81	0.84	0.78	0.8198	63693	0.8198	up	up	correct
PODD.US	Insulet Corporation	20241203	265.13	270.555	264.8	269.66	662799	269.66	up	up	correct
POLA.US	Polar Power Inc	20241203	2.91	3.1	2.91	3.0145	27826	3.0145	up	up	correct
POOL.US	Pool Corporation	20241203	377.41	379.46	374.6356	376.34	309841	376.34	down	down	correct
POWI.US	Power Integrations Inc	20241203	66.6	67.63	65.9	66.09	391955	66.09	down	down	correct
POWL.US	Powell Industries Inc	20241203	274	284.56	266	268.93	348422	268.93	down	down	correct
POWW.US	AMMO Inc	20241203	1.19	1.23	1.16	1.17	529923	1.17	down	down	correct
POWWP.US	AMMO Inc	20241203	21.3	22	21.225	21.6	6700	21.6	up	down	incorrect
PPBI.US	Pacific Premier Bancorp Inc	20241203	28.07	28.9	27.56	27.64	346501	27.64	down	down	correct
PPBT.US	Purple Biotech Ltd	20241203	6.12	6.81	5.31	6.57	2663193	6.57	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20241203	51.67	52.77	50.95	51.27	1212940	51.27	down	up	incorrect
PPIH.US	Perma	20241203	15.84	17.0292	15.55	16.96	92246	16.96	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20241203	6	6.03	5.8	5.92	95320	5.92	down	down	correct
PPTA.US	Midas Gold Corp.	20241203	10.005	10.89	9.5701	10.59	2122307	10.59	up	up	correct
PRAA.US	PRA Group Inc	20241203	21.45	21.4575	20.49	20.5	181160	20.5	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20241203	77.45	77.45	70.68	72.11	250728	72.11	down	up	incorrect
PRCH.US	Porch Group Inc	20241203	4.4	5.7	4.39	5.61	16865609	5.61	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20241203	96.11	97.41	93.28	96.48	486645	96.48	up	up	correct
PRDEX.US	PREDEX Funds	20241203	23.4	23.4	23.4	23.4	0	23.4
PRDO.US	Perdoceo Education Corporation	20241203	27.74	27.75	27.125	27.34	340016	27.34	down	down	correct
PRFX.US	PainReform Ltd	20241203	2.95	3.24	2.742	2.85	277755	2.85	down	down	correct
PRGS.US	Progress Software Corporation	20241203	68.12	68.73	67.5901	68.67	524809	68.67	up	up	correct
PRIM.US	Primoris Services Corporation	20241203	82.61	83.8625	82.37	83.59	394999	83.59	up	up	correct
PRIVX.US	Sharespost 100 Fund	20241203	39.92	39.92	39.92	39.92	0	39.92
PRLD.US	Prelude Therapeutics Incorporated	20241203	1.04	1.06	0.972	0.9817	362781	0.9817	down	down	correct
PRLVX.US	PRLVX	20241203	39.21	39.21	39.21	39.21	0	39.21
PROC.US	Procaps Group S.A. Ordinary Shares	20241203	1.59	1.6	1.42	1.42	43471	1.42	down	down	correct
PROCW.US	Procaps Group S.A. Warrants	20241203	0.011	0.0146	0.011	0.0137	1400	0.0137	up	up	correct
PROF.US	Profound Medical Corp	20241203	8.63	8.7493	8.32	8.54	31230	8.54	down	down	correct
PROV.US	Provident Financial Holdings Inc	20241203	16.35	16.35	16.35	16.35	1020	16.35
PTC.US	PTC Inc	20241203	198.71	200.45	198.06	200.2	456163	200.2	up	up	correct
PRPH.US	ProPhase Labs Inc	20241203	0.7795	0.7795	0.75	0.7759	66337	0.7759	down	down	correct
PRPL.US	Purple Innovation Inc	20241203	0.99	0.99	0.9507	0.9594	229659	0.9594	down	down	correct
PRPO.US	Precipio Inc	20241203	5.9	5.95	5.8593	5.9008	2081	5.9008	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20241203	3.55	3.7	3.46	3.67	393307	3.67	up	down	incorrect
PRTA.US	Prothena Corporation plc	20241203	14.85	14.95	13.7	13.78	552858	13.78	down	down	correct
PRTC.US	PureTech Health plc	20241203	21.5	21.5	21.5	21.5	689	21.5
PRTG.US	Portage Biotech Inc	20241203	4.1	4.15	3.92	3.98	10032	3.98	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20241203	9.89	10.1	9.6174	9.92	291037	9.92	up	up	correct
PRTS.US	CarParts.com Inc	20241203	1.01	1.03	1	1.02	271738	1.02	up	up	correct
PRVA.US	Privia Health Group Inc	20241203	22.24	22.385	21.54	21.66	447446	21.66	down	down	correct
PSA.US	PQ	20241203	17.78	17.79	17.55	17.58	10114	17.58	down	down	correct
PSEC.US	Prospect Capital Corporation	20241203	4.59	4.59	4.51	4.55	2969683	4.55	down	down	correct
PSHG.US	Performance Shipping Inc	20241203	1.74	1.85	1.73	1.74	109900	1.74
PSMT.US	PriceSmart Inc	20241203	90.1	91.4	89.96	90.93	128202	90.93	up	up	correct
PSNL.US	Personalis Inc	20241203	3.87	3.99	3.85	3.89	551347	3.89	up	down	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20241203	18.2	18.2	18.2	18.2	0	18.2
PSTV.US	Plus Therapeutics Inc	20241203	1.3	1.415	1.3	1.34	122749	1.34	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20241203	9.33	9.36	9.28	9.33	2167282	9.33
PT.US	Pintec Technology Holdings Limited	20241203	0.95	1	0.9145	0.95	54650	0.95
PTCT.US	PTC Therapeutics Inc	20241203	53.33	54.16	49.276	50.29	1497070	50.29	down	down	correct
PTDEX.US	PREDEX	20241203	23.47	23.47	23.47	23.47	0	23.47
PTEN.US	Patterson	20241203	8.41	8.44	8.18	8.2	7250775	8.2	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20241203	43.06	43.49	41	41.25	680913	41.25	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20241203	0.498	0.5735	0.4515	0.5508	287619	0.5508	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20241203	11.11	11.2243	10.71	10.95	1394506	10.95	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20241203	16.78	16.8	16.58	16.71	83364	16.71	down	down	correct
PTON.US	Peloton Interactive Inc	20241203	9.53	10.4	9.51	9.86	17299490	9.86	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20241203	0.2647	0.293	0.2609	0.285	239092	0.285	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20241203	13.64	16.01	13.44	14.46	1450600	14.46	up	up	correct
PUBM.US	PubMatic Inc	20241203	16.49	16.71	16.4	16.68	299379	16.68	up	up	correct
PUCK.US	Goal Acquisitions Corp	20241203	11.01	11.01	11.01	11.01	0	11.01
PUCKU.US	Goal Acquisitions Corp	20241203	10.61	10.61	10.61	10.61	1000	10.61
PUCKW.US	Goal Acquisitions Corp	20241203	0.0078	0.009	0.0078	0.009	60000	0.009	up	up	correct
PULM.US	Pulmatrix Inc	20241203	6.42	6.54	6.091	6.22	143434	6.22	down	up	incorrect
PVBC.US	Provident Bancorp Inc	20241203	11.87	11.87	11.39	11.5	22842	11.5	down	down	correct
PWDEX.US	PREDEX	20241203	23.47	23.47	23.47	23.47	0	23.47
PWOD.US	Penns Woods Bancorp Inc	20241203	32.22	32.52	31.9001	32.01	21767	32.01	down	down	correct
PWP.US	Perella Weinberg Partners	20241203	25.75	25.81	25.12	25.46	415200	25.39	down	down	correct
PXLW.US	Pixelworks Inc	20241203	0.8326	0.8474	0.8035	0.8198	396660	0.8198	down	up	incorrect
PXS.US	Pyxis Tankers Inc	20241203	3.8	3.8066	3.7607	3.77	33675	3.77	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20241203	0.2986	0.2986	0.2986	0.2986	0	0.2986
PYCR.US	Paycor HCM Inc. Common Stock	20241203	18.37	18.59	18.22	18.48	728845	18.48	up	up	correct
PYPD.US	PolyPid Ltd	20241203	3.2	3.25	3.01	3.03	26000	3.03	down	up	incorrect
PYPL.US	PayPal Holdings Inc	20241203	86.4	86.4	84.615	85.14	8189800	85.14	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20241203	2	2	1.82	1.88	1574555	1.88	down	down	correct
PZZA.US	Papa John's International Inc	20241203	48.83	49.22	47.57	48.62	926641	48.62	down	up	incorrect
QCOM.US	QUALCOMM Incorporated	20241203	161.5	163.86	161.32	162.58	6961372	161.734	up	up	correct
QCRH.US	QCR Holdings Inc	20241203	91.72	91.99	90.2151	90.56	68911	90.56	down	down	correct
QDEL.US	Quidel Corporation	20241203	40.76	40.92	39.57	40.06	667508	40.06	down	down	correct
QFIN.US	360 DigiTech Inc	20241203	36.1	36.88	35.8461	35.97	1488809	35.97	down	up	incorrect
QH.US	Quhuo Limited	20241203	1.381	1.381	1.35	1.35	13059	1.35	down	up	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20241203	2.62	2.725	2.61	2.69	125023	2.69	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20241203	4.595	4.75	4.3818	4.528	40763	4.528	down	up	incorrect
QLYS.US	Qualys Inc	20241203	154.48	158.081	154.48	157.61	221449	157.61	up	up	correct
QMCO.US	Quantum Corporation	20241203	11.37	14.46	11.05	14.16	2809305	14.16	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20241203	0.7142	0.9169	0.6421	0.819	9110815	0.819	up	up	correct
QNST.US	QuinStreet Inc	20241203	22.89	23.1	21.85	22.26	523668	22.26	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20241203	26.69	26.85	26.68	26.84	179800	26.84	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20241203	7.23	7.295	6.95	7.02	43791	7.02	down	down	correct
QRTEA.US	Qurate Retail Inc	20241203	0.44	0.44	0.4047	0.4213	1404569	0.4213	down	up	incorrect
QRTEB.US	Qurate Retail Inc	20241203	3.2	3.2	3.17	3.17	2238	3.17	down	down	correct
QRTEP.US	Qurate Retail Inc	20241203	39.99	40.225	38.682	39	102300	39	down	down	correct
QRVO.US	Qorvo Inc	20241203	70.22	70.71	69.88	70.43	1572200	70.43	up	up	correct
QSI.US	Quantum	20241203	1.16	1.2	1.08	1.12	4791674	1.12	down	down	correct
QSIAW.US	Quantum	20241203	0.25	0.2713	0.166	0.166	37940	0.166	down	down	correct
QTRX.US	Quanterix Corporation	20241203	12.38	12.515	11.78	11.78	322201	11.78	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20241203	5.97	6.46	5.15	6.17	22151939	6.17	up	up	correct
QUIK.US	QuickLogic Corporation	20241203	8.1	8.1917	7.89	7.92	111247	7.92	down	down	correct
QURE.US	uniQure N.V	20241203	7.04	7.04	6.21	6.41	1173590	6.41	down	down	correct
RAIL.US	FreightCar America Inc	20241203	10.51	11.05	10.12	10.28	396310	10.28	down	down	correct
RAND.US	Rand Capital Corporation	20241203	16.46	16.86	16.45	16.7172	4962	16.7172	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20241203	1.99	2.035	1.93	1.96	383109	1.96	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20241203	1.15	1.25	1.1318	1.2	294157	1.2	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20241203	47.38	47.67	46.27	46.67	481691	46.67	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20241203	2.99	3.06	2.9664	3.04	27350	3.04	up	down	incorrect
RBB.US	RBB Bancorp	20241203	23.96	24.19	23.57	23.71	25666	23.71	down	down	correct
RBBN.US	Ribbon Communications Inc	20241203	3.9	3.985	3.88	3.92	374836	3.92	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20241203	76.92	76.92	75.4	75.68	12604	75.68	down	down	correct
RBCN.US	Rubicon Technology Inc	20241203	1.42	1.42	1.42	1.42	400	1.42
RBKB.US	Rhinebeck Bancorp Inc	20241203	9.85	9.85	9.73	9.73	13599	9.73	down	down	correct
RCAT.US	Red Cat Holdings Inc	20241203	9.7	10.33	8.88	9.18	8230596	9.18	down	down	correct
RCEL.US	AVITA Medical Inc	20241203	12.86	13.84	12.86	13.32	150909	13.32	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20241203	9.74	9.74	9.74	9.74	0	9.74
RCICX.US	Resource Credit Income Fund Class C	20241203	9.85	9.85	9.85	9.85	0	9.85
RCIIX.US	Resource Credit Income Fund Class I Shar	20241203	9.76	9.76	9.76	9.76	0	9.76
RCILX.US	RCILX	20241203	9.74	9.74	9.74	9.74	0	9.74
RCIWX.US	Resource Credit Income Fund Class W Shar	20241203	9.74	9.74	9.74	9.74	0	9.74
RCKT.US	Rocket Pharmaceuticals Inc	20241203	14.41	14.59	13.45	13.5	943618	13.5	down	down	correct
RCKY.US	Rocky Brands Inc	20241203	22.07	22.43	21.7	22.37	57446	22.37	up	up	correct
RCMT.US	RCM Technologies Inc	20241203	22.73	23.5	22.5901	23.4	40412	23.4	up	up	correct
RCON.US	Recon Technology Ltd	20241203	2.37	2.41	2.3	2.3779	11657	2.3779	up	up	correct
RDCM.US	RADCOM Ltd	20241203	11.96	12.107	11.51	11.89	60186	11.89	down	down	correct
RDFN.US	Redfin Corporation	20241203	9.55	9.8599	9.41	9.5	3566034	9.5	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20241203	8.19	8.2564	7.43	7.72	18902	7.72	down	down	correct
RDI.US	Reading International Inc	20241203	1.665	1.665	1.5585	1.57	115280	1.57	down	down	correct
RDIB.US	Reading International Inc	20241203	6.64	6.65	6.02	6.65	1520	6.65	up	up	correct
RDNT.US	RadNet Inc	20241203	82.17	83.9	80.34	80.64	408007	80.64	down	down	correct
RDUS.US	Radius Health Inc	20241203	19.86	20.64	19.47	19.83	213600	19.83	down	down	correct
RDVT.US	Red Violet Inc	20241203	37.89	38	37	37.59	56599	37.59	down	down	correct
RDWR.US	Radware Ltd	20241203	24.42	24.42	23.37	23.42	108732	23.42	down	down	correct
REAL.US	The RealReal Inc	20241203	6.06	6.09	5.73	5.9	3563819	5.9	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20241203	5.26	5.4	5.15	5.23	672537	5.23	down	down	correct
REE.US	REE Automotive Ltd.	20241203	8.09	8.78	7.83	8.31	86664	8.31	up	down	incorrect
REED.US	Reed's Inc	20241203	0.7	0.81	0.7	0.81	17500	0.81	up	up	correct
REFR.US	Research Frontiers Incorporated	20241203	1.97	2.0299	1.94	1.95	19110	1.95	down	down	correct
REG.US	Regency Centers Corporation	20241203	74.63	75.47	74.31	74.72	1165645	74.72	up	down	incorrect
REGN.US	Regeneron Pharmaceuticals Inc	20241203	758.53	770	747.57	749.57	649800	749.57	down	down	correct
REKR.US	Rekor Systems Inc	20241203	0.9	0.9151	0.833	0.8366	774448	0.8366	down	down	correct
RELI.US	Reliance Global Group Inc	20241203	1.59	1.74	1.55	1.6	215036	1.6	up	up	correct
RELL.US	Richardson Electronics Ltd	20241203	14.71	14.71	14.2501	14.41	47618	14.41	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20241203	20.68	20.85	20.43	20.62	1405159	20.62	down	down	correct
REPL.US	Replimune Group Inc	20241203	13.49	13.6	12.92	13.14	615297	13.14	down	down	correct
RETO.US	ReTo Eco	20241203	0.93	0.94	0.8951	0.91	20866	0.91	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20241203	27.85	27.85	27.56	27.75	439804	27.75	down	down	correct
RFIL.US	RF Industries Ltd	20241203	4.26	4.2743	4.0701	4.15	12053	4.15	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20241203	6.18	6.45	5.7914	5.82	110173	5.82	down	down	correct
RGCO.US	RGC Resources Inc	20241203	21.4	21.5	20.45	20.6	9936	20.6	down	down	correct
RGEN.US	Repligen Corporation	20241203	148.64	149.81	145.97	148.5	579802	148.5	down	down	correct
RGLD.US	Royal Gold Inc	20241203	148.31	150.64	147.865	148.37	394122	148.37	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20241203	1.65	1.65	1.6	1.63	278091	1.63	down	down	correct
RGNX.US	REGENXBIO Inc	20241203	9.84	9.9	9.13	9.3	836550	9.3	down	down	correct
RILYM.US	RILYM	20241203	23.69	23.74	23.6	23.645	32400	23.645	down	down	correct
RGP.US	Resources Connection Inc	20241203	8.51	8.51	8.325	8.42	167955	8.42	down	down	correct
RIBT.US	RiceBran Technologies	20241203	0.0004	0.0004	0.0003	0.0003	907	0.0003	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20241203	50.67	51	49.86	50.69	71639	50.69	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20241203	26.81	27.87	26.33	27.05	145693	27.05	up	up	correct
RILY.US	B. Riley Financial Inc	20241203	5.57	5.6399	5.2417	5.41	589087	5.41	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20241203	20.1	20.44	20	20.16	8900	20.16	up	down	incorrect
RILYN.US	B. Riley Financial Inc	20241203	13.6	13.83	13.55	13.77	18000	13.77	up	up	correct
RILYP.US	B. Riley Financial Inc	20241203	7.77	7.79	7.2	7.37	20800	7.37	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20241203	11.03	11.03	10.75	10.82	57500	10.82	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20241203	10.24	10.24	9.984	10.19	45400	10.19	down	down	correct
RIOT.US	Riot Blockchain Inc	20241203	11.73	12.4099	11.71	12.14	18211830	12.14	up	down	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20241203	11.68	12.039	11.55	11.88	22966551	11.88	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20241203	2.8	2.8	2.6	2.65	5103	2.65	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20241203	23.8	24.2599	22.5	23.01	30532439	23.01	down	down	correct
RLAY.US	Relay Therapeutics Inc	20241203	4.6	4.67	4.37	4.39	1868578	4.39	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20241203	3.25	3.25	2.76	2.77	203354	2.77	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20241203	1.14	1.1401	1.06	1.06	91812	1.06	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20241203	14.515	15.045	14.51	14.86	32400	14.7201	up	up	correct
RMBL.US	RumbleON Inc	20241203	6.26	6.62	6.04	6.36	225088	6.36	up	up	correct
RMBS.US	Rambus Inc	20241203	58.32	58.7	57.27	58.64	657829	58.64	up	down	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20241203	2.9	2.9	2.71	2.8574	17441	2.8574	down	down	correct
RMNI.US	Rimini Street Inc	20241203	2.11	2.145	2.05	2.11	308359	2.11
RMR.US	The RMR Group Inc	20241203	21.98	21.9838	21.67	21.95	70362	21.95	down	down	correct
RMTI.US	Rockwell Medical Inc	20241203	2.24	2.245	2.145	2.2	886497	2.2	down	down	correct
RNA.US	Avidity Biosciences Inc	20241203	40.61	41.46	38.39	38.48	1527570	38.48	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20241203	0.297	0.305	0.253	0.274	43373	9.042	down	down	correct
RNLX.US	Renalytix Plc	20241203	0.132	0.145	0.132	0.1332	77329	0.1332	up	up	correct
RNST.US	Renasant Corporation	20241203	37.52	37.725	36.88	36.93	311555	36.93	down	down	correct
RNW.US	Renew Energy Global PLC	20241203	6.13	6.15	5.935	6.15	1319613	6.15	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20241203	0.278	0.298	0.278	0.284	600	0.284	up	down	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20241203	1.17	1.28	1.15	1.27	45653	1.27	up	up	correct
ROAD.US	Construction Partners Inc	20241203	100.02	102.47	99	100.7	271927	100.7	up	up	correct
ROCK.US	Gibraltar Industries Inc	20241203	73.09	73.435	71.491	71.69	130629	71.69	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20241203	17.42	17.43	17.405	17.41	837759	17.41	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20241203	12.3	12.46	11.95	12.12	5196066	12.12	down	down	correct
ROKU.US	Roku Inc	20241203	76.05	77.7	74.29	75.69	4171208	75.69	down	down	correct
ROOT.US	Root Inc	20241203	99.7	103.9083	91.98	92.86	369088	92.86	down	down	correct
ROST.US	Ross Stores Inc	20241203	155.95	156.75	153.61	153.72	1968600	153.72	down	down	correct
RPAY.US	Repay Holdings Corporation	20241203	8.42	8.57	7.92	7.93	600511	7.93	down	down	correct
RPD.US	Rapid7 Inc	20241203	42.29	42.77	42.17	42.56	631553	42.56	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20241203	1.01	1.0483	1	1.04	38424	1.04	up	up	correct
RPRX.US	Royalty Pharma plc	20241203	26.32	26.47	26.145	26.34	3191202	26.34	up	down	incorrect
RPTX.US	Repare Therapeutics Inc	20241203	3.19	3.35	3.13	3.21	129666	3.21	up	up	correct
RRBI.US	Red River Bancshares Inc	20241203	61	61	58.62	59.98	35249	59.98	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20241203	5.66	6.44	5.47	5.52	1070067	5.52	down	down	correct
RRR.US	Red Rock Resorts Inc	20241203	51.64	51.64	49.3502	49.64	611010	49.64	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20241203	5.5878	6.0021	5.3157	5.4668	3720	5.4668	down	down	correct
RSSS.US	Research Solutions Inc	20241203	3.7	3.778	3.63	3.67	186881	3.67	down	down	correct
RSVR.US	Reservoir Media Inc	20241203	9.67	9.76	9.42	9.51	34039	9.51	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20241203	1.26	1.27	1.25	1.25	1600	1.25	down	down	correct
RUN.US	Sunrun Inc	20241203	11.61	11.61	11.165	11.26	6381328	11.26	down	down	correct
RUSHA.US	Rush Enterprises Inc	20241203	61.78	62.07	60.72	61.28	733200	61.28	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20241203	57.69	57.69	55.61	55.62	9189	55.62	down	down	correct
RVMD.US	Revolution Medicines Inc	20241203	50	50.2	47.85	48.23	4220417	48.23	down	down	correct
RVNC.US	Revance Therapeutics Inc	20241203	3.9	4.12	3.735	3.92	1554382	3.92	up	down	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20241203	1.2	1.2299	1.15	1.18	403084	1.18	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20241203	0.19	0.19	0.1301	0.1699	30896	0.1699	down	down	correct
RVSB.US	Riverview Bancorp Inc	20241203	5.664	5.72	5.595	5.69	19630	5.69	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20241203	10.5	10.55	10.26	10.37	311300	10.37	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20241203	7.48	7.66	7.06	7.09	11619130	7.09	down	down	correct
RXST.US	RxSight Inc. Common Stock	20241203	45.61	46.09	43.3	43.56	536830	43.56	down	down	correct
RXT.US	Rackspace Technology Inc	20241203	2.62	2.63	2.435	2.48	896594	2.48	down	down	correct
RYAAY.US	Ryanair Holdings plc	20241203	45.02	45.15	44.36	44.53	972531	44.53	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20241203	60.49	61.61	59.94	60.08	575723	60.08	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20241203	24.82	24.88	24.75	24.85	32208	24.85	up	up	correct
RZLT.US	Rezolute Inc	20241203	5.13	5.53	4.9	5.35	554537	5.35	up	up	correct
SABR.US	Sabre Corporation	20241203	3.95	3.9554	3.61	3.62	7835603	3.62	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20241203	2.75	3.05	2.75	2.93	49625	2.93	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20241203	0.0519	0.058	0.05	0.0526	18467	0.0526	up	up	correct
SAFT.US	Safety Insurance Group Inc	20241203	85.76	85.76	84	84.88	54357	84.88	down	down	correct
SAGE.US	Sage Therapeutics Inc	20241203	5.78	5.78	5.53	5.6	672750	5.6	down	down	correct
SAIA.US	Saia Inc	20241203	540.81	553	536.93	547.97	470621	547.97	up	up	correct
SALM.US	Salem Media Group Inc	20241203	0.2285	0.2285	0.208	0.208	9387	0.208	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20241203	18.2	18.2	17.8148	17.99	14097	17.99	down	down	correct
SANA.US	Sana Biotechnology Inc	20241203	2.81	2.88	2.57	2.57	1601277	2.57	down	down	correct
SANM.US	Sanmina Corporation	20241203	79.48	80.7	78.57	79.98	443749	79.98	up	up	correct
SANW.US	S&W Seed Company	20241203	7.02	7.4	6.27	6.64	59344	6.64	down	up	incorrect
SASR.US	Sandy Spring Bancorp Inc	20241203	38.01	38.39	37.69	37.76	203314	37.76	down	down	correct
SATS.US	EchoStar Corporation	20241203	25.18	25.19	24.23	24.55	1594156	24.55	down	down	correct
SAVA.US	Cassava Sciences Inc	20241203	3.4	3.55	3.25	3.35	7967600	3.35	down	down	correct
SBAC.US	SBA Communications Corporation	20241203	222.94	225.235	222.495	223.09	644129	223.09	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20241203	30.04	30.24	29.7	29.7	219616	29.7	down	down	correct
SBET.US	Sharplink Gaming Ltd	20241203	0.63	0.63	0.4645	0.5315	95534	0.5315	down	down	correct
SBFG.US	SB Financial Group Inc	20241203	21.403	21.68	21.21	21.41	10028	21.41	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20241203	17.74	17.89	17.48	17.67	209182	17.67	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20241203	17.15	17.4	17.14	17.22	2249268	16.6072	up	up	correct
SBNY.US	Signature Bank	20241203	1.5	1.65	1.35	1.65	134200	1.65	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20241203	18.37	18.48	18.2105	18.45	1935388	18.45	up	up	correct
SBSI.US	Southside Bancshares Inc	20241203	35.18	35.18	34.41	34.44	79069	34.44	down	down	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20241203	4.84	4.865	4.83	4.85	14304	4.85	up	up	correct
SBUX.US	Starbucks Corporation	20241203	101.09	102.12	99.89	101.57	7101500	101.57	up	up	correct
SCHL.US	Scholastic Corporation	20241203	26.73	26.73	25.955	26.2	209507	26.2	down	down	correct
SCKT.US	Socket Mobile Inc	20241203	1.48	1.52	1.43	1.465	38198	1.465	down	down	correct
SCOR.US	comScore Inc	20241203	7.97	8.07	7.76	7.77	14441	7.77	down	down	correct
SCPH.US	scPharmaceuticals Inc	20241203	3.72	3.76	3.495	3.6	483105	3.6	down	down	correct
SCPS.US	Scopus BioPharma Inc	20241203	0.0003	0.0003	0.0003	0.0003	11676	0.0003
SCSC.US	ScanSource Inc	20241203	52.75	53.25	51.8	52.66	212398	52.66	down	down	correct
SCVL.US	Shoe Carnival Inc	20241203	35.35	35.59	34.46	34.88	323744	34.88	down	down	correct
SCWX.US	SecureWorks Corp	20241203	8.46	8.46	8.45	8.46	140382	8.46
SCYX.US	SCYNEXIS Inc	20241203	1.32	1.35	1.275	1.28	141470	1.28	down	up	incorrect
SDGR.US	Schrödinger Inc	20241203	22.13	22.47	21.8	21.95	427734	21.95	down	down	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20241203	4.77	4.915	4.69	4.82	425145	4.82	up	up	correct
SEAC.US	SeaChange International Inc	20241203	6.55	6.55	6.55	6.55	0	6.55
SEAT.US	Vivid Seats Inc. Class A Common Stock	20241203	3.45	3.4789	3.34	3.36	1827017	3.36	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20241203	0.151	0.151	0.151	0.151	100	0.151
SEDG.US	SolarEdge Technologies Inc	20241203	15.52	15.618	14.6	14.66	3631443	14.66	down	down	correct
SEED.US	Origin Agritech Limited	20241203	2.64	2.6999	2.5932	2.67	5668	2.67	up	up	correct
SEER.US	Seer Inc	20241203	2.52	2.54	2.47	2.53	100427	2.53	up	up	correct
SEIC.US	SEI Investments Company	20241203	82.16	82.16	81.33	81.7	422076	81.7	down	down	correct
SELF.US	Global Self Storage Inc	20241203	5.07	5.23	5.05	5.19	74766	5.19	up	up	correct
SENEA.US	Seneca Foods Corporation	20241203	73.5	73.5	71.68	72.69	12699	72.69	down	down	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20241203	6.73	6.79	6.37	6.42	63410	6.42	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20241203	54.48	54.48	54.48	54.48	403	54.48
SFBS.US	ServisFirst Bancshares Inc	20241203	95.63	95.9028	94.07	94.28	162669	94.28	down	down	correct
SFIX.US	Stitch Fix Inc	20241203	4.65	4.69	4.375	4.44	1423943	4.44	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20241203	151.59	153.275	149.3701	151.12	1398941	151.12	down	down	correct
SFNC.US	Simmons First National Corporation	20241203	24.47	24.62	24.24	24.42	486699	24.42	down	down	correct
SFST.US	Southern First Bancshares Inc	20241203	43.84	43.95	43.025	43.47	18712	43.47	down	up	incorrect
SGA.US	Saga Communications Inc	20241203	12.4	12.56	12.2	12.2	14754	12.2	down	down	correct
SGBX.US	SG Blocks Inc	20241203	0.5274	0.5599	0.46	0.5335	4387639	0.5335	up	up	correct
SGC.US	Superior Group of Companies Inc	20241203	17.09	17.15	16.83	17.12	71637	17.12	up	down	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20241203	4	4.035	3.86	3.86	104943	3.86	down	down	correct
SGMA.US	SigmaTron International Inc	20241203	2.69	2.75	2.52	2.75	63177	2.75	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20241203	13.43	13.43	13.08	13.17	543195	13.17	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20241203	2.37	2.37	2.07	2.15	4663771	2.15	down	down	correct
SGRP.US	SPAR Group Inc	20241203	2.24	2.2704	2.24	2.26	27750	2.26	up	up	correct
SGRY.US	Surgery Partners Inc	20241203	23.72	24.05	22.94	23	802890	23	down	down	correct
SHBI.US	Shore Bancshares Inc	20241203	16.61	16.76	16.485	16.59	75938	16.59	down	down	correct
SHC.US	Sotera Health Company	20241203	13.21	13.275	12.655	12.83	1437671	12.83	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20241203	13.8	13.8	13.19	13.51	223905	13.51	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20241203	7.42	7.94	7.33	7.83	825500	7.83	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20241203	5.11	5.18	4.86	4.89	2768315	4.89	down	down	correct
SHO.US	PI	20241203	21.94	22.4	21.69	21.95	33262	21.95	up	up	correct
SHOO.US	Steven Madden Ltd	20241203	46.47	46.76	45.655	46.01	666213	46.01	down	down	correct
SHYF.US	The Shyft Group Inc	20241203	13.46	13.58	13.22	13.44	114456	13.44	down	down	correct
SIBN.US	SI	20241203	13.24	13.24	12.92	13.02	179787	13.02	down	down	correct
SIEB.US	Siebert Financial Corp	20241203	3.07	3.07	2.9385	3.02	53297	3.02	down	down	correct
SIFY.US	Sify Technologies Limited	20241203	3.28	3.6867	3.25	3.44	143228	3.44	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20241203	7.09	7.15	6.54	6.64	481144	6.64	down	down	correct
SIGI.US	Selective Insurance Group Inc	20241203	100.87	101.27	99.38	99.48	194148	99.48	down	up	incorrect
SIGIP.US	Selective Insurance Group Inc	20241203	18.85	18.98	18.85	18.91	12100	18.91	up	up	correct
SILC.US	Silicom Ltd	20241203	13.7	13.91	12.66	13.2703	107265	13.2703	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20241203	53.92	57.51	53.322	57.16	527993	57.16	up	up	correct
SINT.US	Sintx Technologies Inc	20241203	4.05	4.125	3.5999	3.85	136386	3.85	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20241203	27.4	27.9	26.74	27.35	5412600	27.35	down	down	correct
SISI.US	Shineco Inc	20241203	2.36	2.51	2.2301	2.44	110229	2.44	up	up	correct
SITM.US	SiTime Corporation	20241203	214.74	223.36	214.74	219.28	335802	219.28	up	down	incorrect
SJ.US	Scienjoy Holding Corporation	20241203	0.92	0.92	0.9	0.92	24750	0.92
SKIN.US	The Beauty Health Company	20241203	1.49	1.52	1.41	1.43	472884	1.43	down	down	correct
SKYT.US	SkyWater Technology Inc	20241203	8.28	8.3356	8.14	8.24	215360	8.24	down	down	correct
SKYW.US	SkyWest Inc	20241203	114.78	115.99	110.55	112.19	480254	112.19	down	down	correct
SLAB.US	Silicon Laboratories Inc	20241203	114.6	115.38	111.26	112.19	621780	112.19	down	down	correct
SLDB.US	Solid Biosciences Inc	20241203	5.6	5.7199	5.17	5.18	307993	5.18	down	down	correct
SNY.US	Sanofi	20241203	48.21	48.23	47.985	48.17	2555140	48.17	down	down	correct
SLGL.US	Sol	20241203	0.54	0.565	0.5302	0.5363	39329	0.5363	down	down	correct
SLGN.US	Silgan Holdings Inc	20241203	57.13	57.24	56.29	56.75	405767	56.75	down	down	correct
SLM.US	SLM Corporation	20241203	26.66	26.8799	26.46	26.5	1709485	26.3716	down	down	correct
SLMBP.US	SLM Corporation	20241203	75.25	76.2499	75.25	75.34	17107	73.5957	up	up	correct
SLN.US	Silence Therapeutics plc	20241203	8.2	8.2688	7.49	7.67	913613	7.67	down	down	correct
SLNG.US	Stabilis Solutions Inc	20241203	5.38	5.43	5.19	5.43	6737	5.43	up	up	correct
SLNH.US	Soluna Holdings Inc	20241203	3.19	3.4	3.11	3.18	200202	3.18	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20241203	11.85	11.92	10.777	11.51	7000	11.51	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20241203	50.5	51.77	50.05	51.16	818253	51.16	up	up	correct
SLP.US	Simulations Plus Inc	20241203	31.46	32.115	30.97	31.33	200420	31.33	down	down	correct
SLRC.US	SLR Investment Corp	20241203	16.9	16.9	16.7	16.74	132613	16.74	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20241203	1.48	1.4908	1.39	1.41	16593	1.41	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20241203	1.22	1.23	1.145	1.18	1621147	1.18	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20241203	26.324	26.324	26.324	26.324	100	26.324
SMBC.US	Southern Missouri Bancorp Inc	20241203	65.78	66.77	64.38	64.99	25446	64.99	down	down	correct
SMBK.US	SmartFinancial Inc	20241203	36.45	36.45	35.57	35.85	32654	35.85	down	down	correct
SMCI.US	Super Micro Computer Inc	20241203	44.42	45.99	38.82	40.21	204352984	40.21	down	down	correct
SMID.US	Smith	20241203	49.8	51.96	45.02	45.91	29986	45.91	down	up	incorrect
SMIT.US	Schmitt Industries Inc	20241203	0.017	0.017	0.017	0.017	0	0.017
SMLR.US	Semler Scientific Inc. Common Stock	20241203	58.32	64	57.449	63.63	598156	63.63	up	up	correct
SMMT.US	Summit Therapeutics Inc	20241203	18.5	18.5	16.52	17.77	3927000	17.77	down	down	correct
SMPL.US	The Simply Good Foods Company	20241203	39.84	40	39.62	39.7	587958	39.7	down	down	correct
SMSI.US	Smith Micro Software Inc	20241203	0.845	0.8451	0.77	0.7948	188118	0.7948	down	down	correct
SMTC.US	Semtech Corporation	20241203	62.79	67	61.34	66.95	1812406	66.95	up	up	correct
SMTI.US	Sanara MedTech Inc	20241203	36.36	37.6	35.7	36.36	24395	36.36
SNAX.US	Stryve Foods Inc	20241203	0.8877	0.9399	0.866	0.8801	29405	0.8801	down	up	incorrect
SNAXW.US	Stryve Foods Inc	20241203	0.0078	0.0078	0.0078	0.0078	10175	0.0078
SNBR.US	Sleep Number Corporation	20241203	15.73	16.57	15.065	16.45	425787	16.45	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20241203	10.05	10.71	9.62	10.12	89699	10.12	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20241203	24.73	25	24.73	24.96	4600	24.96	up	down	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20241203	13.91	14.15	13.69	13.95	444778	13.95	up	up	correct
SND.US	Smart Sand Inc	20241203	2.4	2.48	2.4	2.47	49896	2.47	up	up	correct
SNDL.US	Sundial Growers Inc	20241203	1.93	1.94	1.895	1.91	1829254	1.91	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20241203	16.59	17.01	16.475	16.62	856793	16.62	up	up	correct
SNES.US	SenesTech Inc	20241203	2.24	2.3399	2.23	2.25	22720	2.25	up	up	correct
SNEX.US	StoneX Group Inc	20241203	104.99	105.48	103.8	103.91	126703	103.91	down	down	correct
SNFCA.US	Security National Financial Corporation	20241203	13.3	13.5	13.1606	13.35	56046	13.35	up	up	correct
SNGX.US	Soligenix Inc	20241203	3.22	3.31	3.22	3.23	59876	3.23	up	down	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20241203	2.87	2.87	2.6231	2.67	80374	2.67	down	down	correct
SNPS.US	Synopsys Inc	20241203	560.36	570.79	559.21	570.19	765699	570.19	up	down	incorrect
SNPX.US	Synaptogenix Inc. Common Stock	20241203	3.08	3.14	2.9701	3.02	11065	3.02	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20241203	0.5445	0.562	0.5121	0.5133	353136	0.5133	down	down	correct
SNT.US	Senstar Technologies Ltd.	20241203	3.12	3.12	2.91	3.01	47451	3.01	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20241203	1.9501	2.1024	1.9501	1.9999	10217	1.9999	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20241203	15.89	16.15	15.62	15.88	43795800	15.88	down	down	correct
SOHO.US	Sotherly Hotels Inc	20241203	0.9158	0.968	0.894	0.9048	42303	0.9048	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20241203	17.13	17.13	17.13	17.13	12	17.13
SOHON.US	Sotherly Hotels Inc	20241203	17.26	17.26	17.26	17.26	0	17.26
SOHOO.US	Sotherly Hotels Inc	20241203	17.1	17.1	17.1	17.1	37	17.1
SOHU.US	Sohu.com Limited	20241203	13.4	13.69	13.17	13.43	63418	13.43	up	down	incorrect
SONM.US	Sonim Technologies Inc	20241203	3.21	3.36	3.01	3.12	72800	3.12	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20241203	2.62	2.705	2.36	2.41	55761	2.41	down	down	correct
SONO.US	Sonos Inc	20241203	14	14.2691	13.9	14.19	1513691	14.19	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20241203	0.97	0.97	0.9169	0.9401	8039	0.9401	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20241203	3.41	3.44	3.27	3.35	12271	3.35	down	down	correct
SOTK.US	Sono	20241203	4.66	4.86	4.66	4.86	6434	4.86	up	up	correct
SPCB.US	SuperCom Ltd	20241203	3.42	3.48	3.37	3.42	27900	3.42
SPFI.US	South Plains Financial Inc	20241203	39.03	39.03	38.365	38.5	32618	38.5	down	down	correct
SPI.US	SPI Energy Co. Ltd	20241203	0.3129	0.3258	0.3053	0.3128	124856	0.3128	down	up	incorrect
TAKMX.US	TAKMX	20241203	8.58	8.58	8.58	8.58	0	8.58
SPNS.US	Sapiens International Corporation N.V	20241203	27.38	27.7746	27.21	27.71	122497	27.71	up	up	correct
SPOK.US	Spok Holdings Inc	20241203	16.54	16.57	16.43	16.54	84723	16.54
SPRB.US	Spruce Biosciences Inc	20241203	0.548	0.5664	0.5002	0.538	468044	0.538	down	down	correct
SPRO.US	Spero Therapeutics Inc	20241203	1.14	1.17	1.14	1.16	130699	1.16	up	up	correct
SPSC.US	SPS Commerce Inc	20241203	191.52	192.825	190	191.67	116432	191.67	up	up	correct
SPT.US	Sprout Social Inc	20241203	31.17	31.74	30.52	31.12	422152	31.12	down	down	correct
SPTN.US	SpartanNash Company	20241203	19.03	19.18	18.83	19.09	269241	19.09	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20241203	2.21	2.24	2.095	2.2	487091	2.2	down	down	correct
SQFT.US	Presidio Property Trust Inc	20241203	0.685	0.7195	0.6417	0.6549	32147	0.6549	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20241203	14.01	14.447	13.82	13.82	4300	13.82	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20241203	17.34	17.645	17.25	17.44	1540811	17.44	up	up	correct
SRAX.US	SRAX Inc	20241203	0.076	0.25	0.076	0.2	417645	0.2	up	up	correct
SRCE.US	1st Source Corporation	20241203	64.94	64.94	63.86	64.18	65851	64.18	down	down	correct
SRCL.US	Stericycle Inc	20241203	76.4	76.4	75.2	75.7	142595	75.7	down	down	correct
SRDX.US	Surmodics Inc	20241203	39.49	39.55	39.1901	39.49	151589	39.49
SRNE.US	Sorrento Therapeutics Inc	20241203	0.0005	0.002	0.0005	0.0014	187861	0.0014	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20241203	127.17	128.49	125.02	126.01	1075016	126.01	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20241203	50.98	50.98	50.98	50.98	0	50.98
SRRK.US	Scholar Rock Holding Corporation	20241203	37.51	39.58	37.38	39.38	735142	39.38	up	up	correct
SRTS.US	Sensus Healthcare Inc	20241203	8.48	8.76	8.35	8.58	227282	8.58	up	down	incorrect
SRZN.US	Surrozen Inc. Common Stock	20241203	11.2	12.5	10.21	11.4462	250350	11.4462	up	up	correct
SSB.US	South State Corporation	20241203	109.48	110.14	108.36	109.73	540000	109.73	up	up	correct
SSBI.US	Summit State Bank	20241203	7.77	7.77	7.56	7.7	5501	7.7	down	down	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20241203	37.12	37.23	36.99	37.09	9647	37.09	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20241203	3.019	3.17	2.99	2.99	1571	2.99	down	up	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20241203	77.23	77.34	76.52	76.7	847212	76.7	down	down	correct
SSP.US	The E.W. Scripps Company	20241203	2.03	2.165	2.0041	2.13	603469	2.13	up	up	correct
SSRM.US	SSR Mining Inc	20241203	5.75	6.05	5.75	6	1380234	6	up	up	correct
SSSS.US	SuRo Capital Corp	20241203	5.55	6.05	5.29	5.82	498845	5.82	up	up	correct
SSTI.US	ShotSpotter Inc	20241203	13.31	13.75	13.1366	13.39	54925	13.39	up	up	correct
SSYS.US	Stratasys Ltd	20241203	9.5	9.52	9.28	9.4	473680	9.4	down	down	correct
STAA.US	STAAR Surgical Company	20241203	27.64	27.64	25.82	26.49	701429	26.49	down	down	correct
STAB.US	Statera Biopharma Inc	20241203	0.0001	0.0001	0.0001	0.0001	17576	0.0001
STAF.US	Staffing 360 Solutions Inc	20241203	2.49	2.6253	2.382	2.41	100951	2.41	down	down	correct
STBA.US	S&T Bancorp Inc	20241203	42.96	43.32	42.36	42.46	113648	42.46	down	down	correct
STCN.US	Steel Connect Inc	20241203	12.5	12.5	12.33	12.33	58605	12.33	down	down	correct
STEP.US	StepStone Group Inc	20241203	64.8	64.85	62.71	62.85	622800	62.85	down	down	correct
STGW.US	MDC Partners Inc	20241203	8.09	8.11	7.99	8.04	511454	8.04	down	down	correct
STIM.US	Neuronetics Inc	20241203	1.11	1.2	1.09	1.15	450638	1.15	up	up	correct
STKL.US	SunOpta Inc	20241203	7.7	7.77	7.63	7.72	511049	7.72	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20241203	3.45	3.52	3.39	3.41	87025	3.41	down	down	correct
STLD.US	Steel Dynamics Inc	20241203	145.76	145.85	142.465	143.2	1633127	143.2	down	down	correct
STNE.US	StoneCo Ltd	20241203	9.66	9.78	9.355	9.46	6472169	9.46	down	down	correct
STOK.US	Stoke Therapeutics Inc	20241203	12.04	12.23	11.38	11.43	1154649	11.43	down	up	incorrect
STRA.US	Strategic Education Inc	20241203	99.1	99.875	98.27	99.54	135224	99.54	up	up	correct
STRL.US	Sterling Construction Company Inc	20241203	193.5	197.92	193.4	195.54	309148	195.54	up	up	correct
STRM.US	Streamline Health Solutions Inc	20241203	2.73	2.74	2.46	2.58	71005	2.58	down	down	correct
STRO.US	Sutro Biopharma Inc	20241203	2.76	2.86	2.66	2.76	2135830	2.76
STRR.US	Star Equity Holdings Inc	20241203	3.07	3.07	2.85	2.9012	6162	2.9012	down	up	incorrect
STRRP.US	Star Equity Holdings Inc	20241203	8.76	8.76	8.76	8.76	0	8.76
STRS.US	Stratus Properties Inc	20241203	25.29	25.65	25.25	25.42	8039	25.42	up	up	correct
STRT.US	Strattec Security Corporation	20241203	42.56	43.35	40.8262	42.42	36185	42.42	down	down	correct
STTK.US	Shattuck Labs Inc	20241203	1.08	1.19	1.06	1.13	394281	1.13	up	up	correct
STX.US	Seagate Technology Holdings plc	20241203	102.05	102.7216	97.91	98.8	3267433	98.8	down	down	correct
SUNS.US	SLR Senior Investment Corp	20241203	14.55	14.817	14.455	14.54	27100	14.54	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20241203	37.24	37.24	36.21	37.03	399095	37.03	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20241203	1.9	1.9	1.76	1.84	245833	1.84	down	down	correct
SVA.US	Sinovac Biotech Ltd	20241203	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20241203	2.82	2.885	2.75	2.83	4093181	2.83	up	down	incorrect
SVRA.US	Savara Inc	20241203	3.28	3.515	3.28	3.51	2717964	3.51	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20241203	0.08	0.08	0.07	0.07	700	0.07	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20241203	1.115	1.115	1.07	1.08	15683	1.08	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20241203	13.74	13.75	13.47	13.53	236502	13.53	down	down	correct
SWIM.US	Latham Group Inc	20241203	6.66	6.99	6.65	6.81	678226	6.81	up	up	correct
SWKH.US	SWK Holdings Corporation	20241203	15.71	16.11	15.66	15.93	7037	15.93	up	up	correct
SWKS.US	Skyworks Solutions Inc	20241203	87.18	88.05	86.75	87.62	2297900	87.62	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20241203	10.395	10.395	10.395	10.395	0	10.395
SWSSU.US	Springwater Special Situations Corp Unit	20241203	10	10	10	10	0	10
SWTX.US	SpringWorks Therapeutics Inc	20241203	41.8	42.62	41.06	42.55	887668	42.55	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20241203	0.4	0.41	0.391	0.398	154900	0.398	down	down	correct
SY.US	So	20241203	0.8088	0.8199	0.781	0.8036	55738	0.8036	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20241203	76.83	77.78	76.6801	77.39	98315	77.39	up	down	incorrect
SYBX.US	Synlogic Inc	20241203	1.42	1.42	1.3786	1.4	7078	1.4	down	down	correct
SYNA.US	Synaptics Incorporated	20241203	80.63	81.275	79.72	80.61	235140	80.61	down	down	correct
SYPR.US	Sypris Solutions Inc	20241203	1.6	1.6	1.4701	1.5	13698	1.5	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20241203	0.25	0.2657	0.2465	0.2497	2047767	0.2497	down	down	correct
SYTA.US	Siyata Mobile Inc	20241203	0.8252	0.84	0.733	0.7566	377233	0.7566	down	down	correct
SYTAW.US	Siyata Mobile Inc	20241203	0.0428	0.0428	0.0428	0.0428	30	0.0428
TACT.US	TransAct Technologies Incorporated	20241203	4.177	4.25	3.88	4.153	46937	4.153	down	up	incorrect
TAIT.US	Taitron Components Incorporated	20241203	2.66	2.68	2.63	2.66	21535	2.66
TALK.US	Talkspace Inc	20241203	3.45	3.48	3.375	3.42	1137789	3.42	down	down	correct
TALKW.US	Talkspace Inc	20241203	0.111	0.1437	0.111	0.1361	58272	0.1361	up	up	correct
TANH.US	Tantech Holdings Ltd	20241203	0.1527	0.1735	0.148	0.164	14984520	0.164	up	up	correct
TAOP.US	Taoping Inc	20241203	0.3575	0.358	0.3315	0.3402	179554	0.3402	down	down	correct
TARA.US	Protara Therapeutics Inc	20241203	2.75	2.89	2.51	2.82	361983	2.82	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20241203	50.18	51.02	49.65	50.4	634292	50.4	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20241203	15.25	15.64	14.96	15.24	177011	15.24	down	down	correct
TATT.US	TAT Technologies Ltd	20241203	22.84	22.84	21.99	22.19	16704	22.19	down	down	correct
TAYD.US	Taylor Devices Inc	20241203	45.87	46.54	44.5	45.14	27880	45.14	down	down	correct
TBBK.US	The Bancorp Inc	20241203	57.03	57.74	56.26	56.75	374701	56.75	down	up	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20241203	3.75	4.07	3.72	3.97	2927627	3.97	up	down	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20241203	0.21	0.26	0.21	0.235	27515	0.235	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20241203	16.68	16.86	16.68	16.74	109000	16.74	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20241203	2.86	2.86	2.86	2.86	335	2.86
TBNK.US	Territorial Bancorp Inc	20241203	10.74	10.83	10.6401	10.69	12919	10.69	down	down	correct
TBPH.US	Theravance Biopharma Inc	20241203	9.45	9.84	9.37	9.84	240477	9.84	up	up	correct
TC.US	TuanChe ADR	20241203	1.06	1.1289	1.04	1.08	76141	1.08	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20241203	17.5	17.5	17.5	17.5	100	17.5
TCBI.US	Texas Capital Bancshares Inc	20241203	88.62	89.41	87.84	88.05	225800	88.05	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20241203	20.905	21.3	20.66	20.67	45700	20.67	down	down	correct
TCBK.US	TriCo Bancshares	20241203	48.35	48.59	47.77	47.84	81924	47.5168	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20241203	15	15	15	15	453	15
TCBX.US	Third Coast Bancshares Inc. Common Stock	20241203	35.19	35.19	34.41	34.75	57113	34.75	down	down	correct
TCCO.US	Technical Communications Corporation	20241203	0.06	0.06	0.06	0.06	0	0.06
TCMD.US	Tactile Systems Technology Inc	20241203	18.5	18.96	18.05	18.89	267313	18.89	up	up	correct
TCOM.US	Trip.com Group Limited	20241203	66	68.6	65.87	68.03	6016424	68.03	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20241203	9.36	9.4	9.1501	9.19	482206	9.19	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20241203	4.79	4.85	4.45	4.49	254010	4.49	down	down	correct
TCX.US	Tucows Inc	20241203	17.57	17.68	16.99	17.14	36645	17.14	down	down	correct
TDS.US	PV	20241203	18.96	19.155	18.77	18.92	58527	18.92	down	down	correct
TDUP.US	ThredUp Inc	20241203	1.67	1.78	1.62	1.73	611452	1.73	up	up	correct
TEAM.US	Atlassian Corporation Plc	20241203	265	269.39	264	268.36	1389200	268.36	up	up	correct
TECH.US	Bio	20241203	75.53	75.85	74.38	75.05	595596	75.05	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20241203	10.28	10.28	10.28	10.28	300	10.28
TELA.US	TELA Bio Inc	20241203	3.03	3.03	2.91	2.94	36105	2.94	down	down	correct
TENB.US	Tenable Holdings Inc	20241203	41.93	42.56	41.39	42.42	1311561	42.42	up	up	correct
TENX.US	Tenax Therapeutics Inc	20241203	5.7	6.32	5.7	6.04	128282	6.04	up	up	correct
TER.US	Teradyne Inc	20241203	111.56	116.1	111.225	115.47	2669777	115.47	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20241203	6.33	6.58	6.19	6.36	2543824	6.36	up	up	correct
TFC.US	PR	20241203	20.65	20.8	20.37	20.41	81114	20.41	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20241203	0.325	0.325	0.3006	0.313	400897	0.313	down	down	correct
TFSL.US	TFS Financial Corporation	20241203	13.7	13.78	13.55	13.6	374119	13.6	down	up	incorrect
TGLS.US	Tecnoglass Inc	20241203	79.89	81.93	78.815	81.84	253933	81.84	up	up	correct
TGTX.US	TG Therapeutics Inc	20241203	35.02	35.48	33.16	33.39	2477102	33.39	down	down	correct
TH.US	Target Hospitality Corp	20241203	8.16	8.2014	7.811	7.85	464684	7.85	down	down	correct
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20241203	11.49	11.49	11.01	11.04	161559	11.04	down	up	incorrect
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20241203	12	14.72	11	11.27	9700	11.27	down	down	correct
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20241203	2.41	2.42	1.91	2.1	18222	2.1	down	down	correct
THFF.US	First Financial Corporation	20241203	49.29	50.22	48.715	48.8	40646	48.8	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20241203	0.0007	0.0007	0.0005	0.0006	5801	0.0006	down	down	correct
THRM.US	Gentherm Incorporated	20241203	42.38	43.04	40.78	41.32	184947	41.32	down	down	correct
THRY.US	Thryv Holdings Inc	20241203	16.09	16.735	16.05	16.53	349068	16.53	up	down	incorrect
THTX.US	Theratechnologies Inc	20241203	1.29	1.33	1.29	1.325	57056	1.325	up	down	incorrect
TIGO.US	Millicom International Cellular S.A	20241203	25.33	25.8	25.28	25.64	314900	25.64	up	up	correct
TIGR.US	UP Fintech Holding Limited	20241203	5.97	6.245	5.93	6.13	7762404	6.13	up	down	incorrect
TIL.US	Instil Bio Inc	20241203	27.35	28.79	25.8	26.79	138691	26.79	down	down	correct
TILE.US	Interface Inc	20241203	26.73	26.73	26.12	26.29	523450	26.29	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20241203	26.16	26.16	26.16	26.16	0	26.16
TIPPX.US	Total Income + Real Estate Fund CL C	20241203	24.64	24.64	24.64	24.64	0	24.64
TIPRX.US	Totl In Rl Est A	20241203	26.65	26.65	26.65	26.65	0	26.65
TIPT.US	Tiptree Inc	20241203	23.07	23.0937	22.75	22.86	71870	22.86	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20241203	27.44	27.44	27.44	27.44	0	27.44
TIRX.US	Tian Ruixiang Holdings Ltd	20241203	1.69	1.74	1.66	1.74	4004	1.74	up	down	incorrect
TITN.US	Titan Machinery Inc	20241203	15.42	15.42	15.04	15.31	161602	15.31	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20241203	0.259	0.2749	0.2584	0.2698	1284238	0.2698	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20241203	7.3	8.18	7.3	8.1	302771	8.1	up	up	correct
TLF.US	Tandy Leather Factory Inc	20241203	4.07	4.097	4	4.05	13515	4.05	down	down	correct
TLIS.US	Talis Biomedical Corporation	20241203	1.77	1.77	1.77	1.77	139	1.77
TLRY.US	Tilray Inc	20241203	1.33	1.34	1.28	1.3	29922270	1.3	down	down	correct
TLS.US	Telos Corporation	20241203	3.44	3.4521	3.3	3.31	240158	3.31	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20241203	0.92	0.9511	0.91	0.91	61690	0.91	down	down	correct
TMC.US	TMC the metals company Inc	20241203	0.8038	0.895	0.798	0.89	2275334	0.89	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20241203	8.78	8.78	8.36	8.55	354547	8.55	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20241203	0.065	0.081	0.065	0.08	34800	0.08	up	up	correct
TMDX.US	TransMedics Group Inc	20241203	77.08	78.7115	71.25	71.44	4653825	71.44	down	down	correct
TMUS.US	T	20241203	244.97	246.15	243.685	244.85	2669094	244.85	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20241203	32.45	33.55	32.3101	33.37	1325336	33.37	up	up	correct
TNGX.US	Bctg Acquisition Corp	20241203	3.88	3.98	3.66	3.69	788621	3.69	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20241203	0.188	0.1988	0.1838	0.185	27148881	0.185	down	up	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20241203	3.58	3.6	3.21	3.46	3740985	3.46	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20241203	0.1601	0.1939	0.16	0.1929	4018770	0.1929	up	up	correct
TOIIW.US	The Oncology Institute Inc	20241203	0.0168	0.0168	0.0168	0.0168	13765	0.0168
TOMZ.US	TOMI Environmental Solutions Inc	20241203	0.7162	0.7162	0.7014	0.7061	7965	0.7061	down	up	incorrect
TOPS.US	Top Ships Inc	20241203	7.5	8	7.4115	7.675	7419	7.675	up	up	correct
TOUR.US	Tuniu Corporation	20241203	1.11	1.17	1.11	1.13	258646	1.13	up	up	correct
TOWN.US	TowneBank	20241203	36.82	36.94	36.5	36.56	245885	36.56	down	down	correct
TPIC.US	TPI Composites Inc	20241203	1.98	2.03	1.9	1.93	920219	1.93	down	down	correct
TPST.US	Tempest Therapeutics Inc	20241203	0.98	0.9899	0.8686	0.8739	1880155	0.8739	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20241203	20.32	20.5	19.98	20.17	161090	20.17	down	down	correct
TREE.US	LendingTree Inc	20241203	40.52	41	39.16	39.87	417418	39.87	down	down	correct
TRIB.US	Trinity Biotech plc	20241203	1.17	1.179	1	1.09	178264	1.09	down	down	correct
TRIN.US	Trinity Capital Inc	20241203	14.44	14.48	14.325	14.34	322600	14.34	down	down	correct
TRIP.US	TripAdvisor Inc	20241203	14.49	14.525	14.105	14.15	1631595	14.15	down	down	correct
TRMB.US	Trimble Inc	20241203	73.17	74.56	72.83	73.95	1520326	73.95	up	up	correct
TRMD.US	TORM plc	20241203	20.37	20.9	20.19	20.71	1222768	20.71	up	up	correct
TRMK.US	Trustmark Corporation	20241203	38.94	39.41	36.38	38.3	373213	38.3	down	up	incorrect
TRNS.US	Transcat Inc	20241203	105.62	105.62	102.69	103.79	41115	103.79	down	down	correct
TROO.US	TROOPS Inc	20241203	1.76	1.8328	1.7553	1.7553	2572	1.7553	down	down	correct
TROW.US	T. Rowe Price Group Inc	20241203	124.25	124.25	121.91	123.425	1287599	123.425	down	down	correct
TRS.US	TriMas Corporation	20241203	26.66	26.74	26.305	26.57	164804	26.57	down	down	correct
TRST.US	TrustCo Bank Corp NY	20241203	37.2	37.47	36.45	36.5	99676	36.1404	down	down	correct
TRTN.US	PE	20241203	22.24	22.25	22.1773	22.18	3204	21.8214	down	down	correct
TRUE.US	TrueCar Inc	20241203	4.33	4.59	4.23	4.57	321207	4.57	up	up	correct
TRUP.US	Trupanion Inc	20241203	53.65	54.685	51.6	54.63	440135	54.63	up	up	correct
TRVG.US	trivago N.V	20241203	2.17	2.58	2.16	2.53	264427	2.53	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20241203	2.84	2.86	2.74	2.78	297857	2.78	down	up	incorrect
TRVN.US	Trevena Inc	20241203	1.7	1.74	1.6725	1.6775	2698	1.6775	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20241203	13.8	14.0093	12.91	13.28	45489	13.28	down	down	correct
TSBK.US	Timberland Bancorp Inc	20241203	33.43	33.43	32.77	32.77	14051	32.77	down	down	correct
TSCO.US	Tractor Supply Company	20241203	288.26	289.55	282.83	284.98	1222527	284.98	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20241203	47.87	49.05	47.8	48.95	378084	48.95	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20241203	3.05	3.1119	2.58	2.61	6445428	2.61	down	down	correct
TSIFX.US	TSIFX	20241203	8.35	8.35	8.35	8.35	0	8.35
TSLA.US	Tesla Inc	20241203	351.8	355.69	348.2	351.42	58267199	351.42	down	down	correct
TSVT.US	2seventy bio Inc	20241203	3.96	3.97	3.77	3.78	131035	3.78	down	down	correct
TTD.US	The Trade Desk Inc	20241203	135	139.23	134	139.16	3908293	139.16	up	up	correct
TTEC.US	TTEC Holdings Inc	20241203	5.25	5.28	5	5.13	377212	5.13	down	down	correct
TTEK.US	Tetra Tech Inc	20241203	41.8	42.66	41.56	42.34	2612500	42.34	up	up	correct
TTGT.US	TechTarget Inc	20241203	33.0775	33.0775	22.01	25.29	350360	25.29	down	down	correct
TTMI.US	TTM Technologies Inc	20241203	24.74	24.755	24	24.49	547118	24.49	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20241203	3.66	4.05	3.55	3.9649	37031	3.9649	up	up	correct
TTOO.US	T2 Biosystems Inc	20241203	0.57	0.579	0.5166	0.5322	809340	0.5322	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20241203	6.68	6.72	6.53	6.61	50924	6.61	down	down	correct
TTWO.US	Take	20241203	187.4	188.38	186.935	188.06	926656	188.06	up	up	correct
TURN.US	180 Degree Capital Corp	20241203	3.73	3.74	3.6401	3.72	10691	3.72	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20241203	3.47	3.47	3.35	3.38	52278	3.38	down	down	correct
TVTX.US	Travere Therapeutics Inc	20241203	19.45	19.99	19.37	19.38	1661271	19.38	down	down	correct
TW.US	Tradeweb Markets Inc	20241203	134.82	135.71	134.12	134.3	584300	134.3	down	down	correct
TWIN.US	Twin Disc Incorporated	20241203	12.25	12.58	12.24	12.4	26566	12.4	up	up	correct
TWST.US	Twist Bioscience Corporation	20241203	49.63	50.92	48.78	50.61	751975	50.61	up	up	correct
TXG.US	10x Genomics Inc	20241203	16.38	16.46	15.58	15.82	1253186	15.82	down	down	correct
TXMD.US	TherapeuticsMD Inc	20241203	1.37	1.37	1.3108	1.3454	14305	1.3454	down	down	correct
TXN.US	Texas Instruments Incorporated	20241203	198.66	199.97	197	197.23	4743419	197.23	down	down	correct
TXRH.US	Texas Roadhouse Inc	20241203	197.53	199.4199	195.16	196.1	739370	196.1	down	down	correct
TYRA.US	Tyra Biosciences Inc	20241203	15.7	15.75	15.11	15.26	182404	15.26	down	down	correct
TZOO.US	Travelzoo	20241203	19.57	19.99	19.2798	19.5	95779	19.5	down	down	correct
UAL.US	United Airlines Holdings Inc	20241203	97.35	98.03	95.64	95.79	3575900	95.79	down	down	correct
UBCP.US	United Bancorp Inc	20241203	13.6	13.94	13.51	13.94	9850	13.94	up	down	incorrect
UBFO.US	United Security Bancshares	20241203	9.89	9.89	9.75	9.78	19876	9.78	down	down	correct
UBOH.US	United Bancshares Inc	20241203	22.12	22.12	22.12	22.12	250	22.12
UBSI.US	United Bankshares Inc	20241203	42.13	42.35	41.44	41.53	400299	41.53	down	down	correct
UBX.US	Unity Biotechnology Inc	20241203	1.22	1.23	1.11	1.13	173287	1.13	down	down	correct
UCL.US	uCloudlink Group Inc	20241203	1.38	1.54	1.3107	1.39	81777	1.39	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20241203	40.18	40.3716	39.12	39.33	430266	39.33	down	up	incorrect
UDMY.US	Udemy Inc. Common Stock	20241203	8.55	8.58	8.44	8.45	1070665	8.45	down	up	incorrect
UEIC.US	Universal Electronics Inc	20241203	12.166	12.5	12.15	12.24	52111	12.24	up	up	correct
UFCS.US	United Fire Group Inc	20241203	30.74	30.91	30.07	30.66	135639	30.66	down	up	incorrect
UFPI.US	UFP Industries Inc	20241203	135.21	135.5	132.44	134.32	182784	134.32	down	down	correct
UFPT.US	UFP Technologies Inc	20241203	303.48	308.15	298.02	299.43	45461	299.43	down	down	correct
UG.US	United	20241203	9.8	10.03	9.77	9.79	13915	9.79	down	down	correct
UGRO.US	urban	20241203	1.45	1.4949	1.44	1.44	4362	1.44	down	down	correct
UHAL.US	AMERCO	20241203	71.34	72.59	71.2	72.35	88400	72.35	up	up	correct
UK.US	Ucommune International Ltd	20241203	1.22	1.3	1.204	1.22	71471	1.22
UKOMW.US	Ucommune International Ltd	20241203	0.008	0.011	0.007	0.01	8945	0.01	up	up	correct
ULBI.US	Ultralife Corporation	20241203	7.82	7.84	7.7	7.78	44361	7.78	down	up	incorrect
ULCC.US	Frontier Group Holdings Inc	20241203	6.16	6.16	5.72	5.8	2407313	5.8	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20241203	52.24	52.24	49.72	49.8	37668	49.8	down	down	correct
ULTA.US	Ulta Beauty Inc	20241203	395	396	389.1	395.3	1080678	395.3	up	up	correct
UMBF.US	UMB Financial Corporation	20241203	126.07	127.13	124.21	126.05	338894	126.05	down	up	incorrect
UNAM.US	Unico American Corporation	20241203	0.0733	0.0733	0.057	0.057	23504	0.057	down	down	correct
UNB.US	Union Bankshares Inc	20241203	36.3	37.7	35.6	37.7	21704	37.7	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20241203	0.74	0.75	0.6731	0.7121	1461841	0.7121	down	up	incorrect
UNIT.US	Uniti Group Inc	20241203	5.93	5.99	5.8	5.81	3344071	5.81	down	down	correct
UNTY.US	Unity Bancorp Inc	20241203	45.09	45.95	44.5038	45.25	21845	45.25	up	up	correct
UONE.US	Urban One Inc	20241203	1.77	1.8	1.49	1.49	141739	1.49	down	down	correct
UONEK.US	Urban One Inc	20241203	1.1	1.115	1.04	1.05	28063	1.05	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20241203	1.91	2.3053	1.79	2.02	689154	2.02	up	down	incorrect
UPLD.US	Upland Software Inc	20241203	3.92	4.38	3.71	4.37	474951	4.37	up	up	correct
UPST.US	Upstart Holdings Inc	20241203	68.5	74.23	67.63	72.78	9166550	72.78	up	up	correct
UPWK.US	Upwork Inc	20241203	17.2	17.48	17.12	17.39	2111446	17.39	up	up	correct
URBN.US	Urban Outfitters Inc	20241203	51.08	51.49	50.56	50.7	2226400	50.7	down	down	correct
URGN.US	UroGen Pharma Ltd	20241203	12.86	12.91	12.23	12.34	340739	12.34	down	down	correct
UROY.US	Uranium Royalty Corp	20241203	2.39	2.41	2.31	2.39	2225430	2.39
USAP.US	Universal Stainless & Alloy Products Inc	20241203	44.34	44.4688	44.29	44.31	74107	44.31	down	up	incorrect
USAU.US	U.S. Gold Corp	20241203	8	8.1	7.84	7.98	124053	7.98	down	down	correct
USCB.US	US Century Bank	20241203	20.33	20.33	19.2	19.65	23076	19.65	down	down	correct
USEG.US	U.S. Energy Corp	20241203	1.76	1.81	1.72	1.72	51192	1.72	down	down	correct
USIO.US	Usio Inc	20241203	1.5	1.5	1.41	1.42	248528	1.42	down	down	correct
USLM.US	United States Lime & Minerals Inc	20241203	156.25	156.59	147.77	153	190600	153	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20241203	22.33	22.33	22.33	22.33	0	22.33
USQSX.US	USQ Core Real Estate Fund	20241203	22.41	22.41	22.41	22.41	0	22.41
UTHR.US	United Therapeutics Corporation	20241203	369.84	374.86	364.76	368.79	235135	368.79	down	down	correct
UTMD.US	Utah Medical Products Inc	20241203	65	65.39	64.34	64.4	10794	64.4	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20241203	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20241203	2.9	2.99	2.5	2.76	39256	2.76	down	down	correct
UVSP.US	Univest Financial Corporation	20241203	31.93	32.1862	31.51	31.57	112971	31.57	down	down	correct
UXIN.US	Uxin Limited	20241203	4.19	5.31	4.17	5.11	524725	5.11	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20241203	40.1101	41.74	40.1101	41.74	2992	41.4146	up	up	correct
VALN.US	Valneva SE	20241203	3.94	4.08	3.88	3.89	55144	3.89	down	down	correct
VALU.US	Value Line Inc	20241203	52.09	52.36	51.165	51.67	3422	51.67	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20241203	0.0001	0.05	0.0001	0.0001	4560	0.0001
VBFC.US	Village Bank and Trust Financial Corp	20241203	77.5	77.75	77.47	77.75	100	77.75	up	up	correct
VBNK.US	VersaBank Common Shares	20241203	17.83	17.88	17.28	17.32	7090	17.32	down	up	incorrect
VBTX.US	Veritex Holdings Inc	20241203	30.38	30.5599	29.95	30.02	149459	30.02	down	down	correct
VC.US	Visteon Corporation	20241203	95.17	95.357	93.28	95.11	255579	95.11	down	down	correct
VCEL.US	Vericel Corporation	20241203	58.84	59.42	56.9	58.24	420216	58.24	down	down	correct
VCMIX.US	Versus Capital Multi	20241203	24.83	24.83	24.83	24.83	0	24.83
VCNX.US	Vaccinex Inc	20241203	3.96	4.73	3.9496	4.59	167389	4.59	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20241203	28.13	28.13	28.13	28.13	0	28.13
VCTR.US	Victory Capital Holdings Inc	20241203	69.03	70.1199	68.87	69.3	459274	69.3	up	up	correct
VCYT.US	Veracyte Inc	20241203	43.37	43.77	42.64	43.66	629262	43.66	up	up	correct
VECO.US	Veeco Instruments Inc	20241203	28.74	29.07	28.21	29.03	1002061	29.03	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20241203	0.401	0.4155	0.38	0.3848	68651	0.3848	down	down	correct
VEON.US	VEON Ltd	20241203	34.03	34.71	33.85	33.94	27441	33.94	down	down	correct
VERA.US	Vera Therapeutics Inc	20241203	48.84	50.62	48.59	49.38	345445	49.38	up	up	correct
VERB.US	Verb Technology Company Inc	20241203	9.4	9.6865	8.69	9.06	40986	9.06	down	down	correct
VERI.US	Veritone Inc	20241203	2.67	2.67	2.485	2.57	497097	2.57	down	down	correct
VERO.US	Venus Concept Inc	20241203	0.313	0.3329	0.3016	0.317	136792	0.317	up	up	correct
VERU.US	Veru Inc	20241203	0.728	0.735	0.6801	0.7107	714059	0.7107	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20241203	7.12	7.66	6.9125	7.01	3679839	7.01	down	down	correct
VERX.US	Vertex Inc	20241203	55.07	57.74	54.88	56.92	1224731	56.92	up	up	correct
VEV.US	Vicinity Motor Corp. Common Stock	20241203	0.0015	0.0029	0.0015	0.0023	214229	0.0023	up	down	incorrect
VFF.US	Village Farms International Inc	20241203	0.789	0.7999	0.7802	0.7892	286891	0.7892	up	up	correct
VFLEX.US	VFLEX	20241203	27.39	27.39	27.39	27.39	0	27.39
VIASP.US	Via Renewables Inc	20241203	22.1	22.244	22.1	22.244	7000	22.244	up	up	correct
VIAV.US	Viavi Solutions Inc	20241203	10.37	10.665	10.3	10.62	1962438	10.62	up	up	correct
VICR.US	Vicor Corporation	20241203	57.69	58.33	54.97	55.76	127231	55.76	down	down	correct
VINC.US	Vincerx Pharma Inc	20241203	0.28	0.29	0.2569	0.26	543431	0.26	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20241203	10.25	10.325	10.02	10.12	84834	10.12	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20241203	1.51	1.64	1.45	1.6	703786	1.6	up	up	correct
VIR.US	Vir Biotechnology Inc	20241203	10	10	8.95	9.2	4080799	9.2	down	down	correct
VIRC.US	Virco Mfg. Corporation	20241203	16.6	17.31	16.49	16.73	205559	16.73	up	up	correct
VIRI.US	Virios Therapeutics Inc	20241203	2.48	2.66	2.45	2.515	23683	2.515	up	up	correct
VIRT.US	Virtu Financial Inc	20241203	37.92	38.24	37.67	37.945	543463	37.945	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20241203	0.155	0.1698	0.1464	0.1628	10018100	0.1628	up	up	correct
VISL.US	Vislink Technologies Inc	20241203	4.44	4.67	4.35	4.3895	17985	4.3895	down	down	correct
VITL.US	Vital Farms Inc	20241203	33.87	34.18	32.69	34.14	666252	34.14	up	up	correct
VIVE.US	Viveve Medical Inc	20241203	0.0004	0.0005	0.0001	0.0005	23109	0.0005	up	up	correct
VKTX.US	Viking Therapeutics Inc	20241203	51	51.5	49.06	50.26	4885697	50.26	down	down	correct
VLCN.US	Volcon Inc. Common stock	20241203	4.35	4.4799	4.31	4.36	24069	4.36	up	up	correct
VLGEA.US	Village Super Market Inc	20241203	32	32	30.79	31.49	23253	31.49	down	down	correct
VLN.US	WT	20241203	0.05	0.0549	0.05	0.05	5614	0.05
VLY.US	Valley National Bancorp	20241203	10.5	10.61	10.35	10.38	4450496	10.38	down	down	correct
VLYPO.US	Valley National Bancorp	20241203	25.09	25.35	25.09	25.28	8700	25.28	up	up	correct
VLYPP.US	Valley National Bancorp	20241203	25.06	25.08	24.81	24.92	17300	24.92	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20241203	1.83	1.88	1.54	1.8	728463	1.8	down	down	correct
VMD.US	Viemed Healthcare Inc	20241203	8.98	9	8.685	8.7	73000	8.7	down	up	incorrect
VMEO.US	Vimeo Inc	20241203	6.56	6.8	6.56	6.7	1132900	6.7	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20241203	5.04	5.04	4.87	4.91	671000	4.91	down	down	correct
VNET.US	21Vianet Group Inc	20241203	4.2	4.32	4.13	4.3	1884500	4.3	up	up	correct
VNO.US	PO	20241203	16.18	16.4	16.03	16.03	32053	16.03	down	down	correct
VNOM.US	Viper Energy Partners LP	20241203	54.82	54.95	53.995	54.37	413000	54.37	down	down	correct
VOD.US	Vodafone Group Plc	20241203	8.93	8.95	8.83	8.83	5436200	8.83	down	down	correct
VOR.US	Vor Biopharma Inc	20241203	0.88	0.91	0.851	0.906	459400	0.906	up	up	correct
VOXX.US	VOXX International Corporation	20241203	7.79	7.79	7.52	7.67	79300	7.67	down	down	correct
VRA.US	Vera Bradley Inc	20241203	5.96	5.96	5.59	5.65	185600	5.65	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20241203	0.82	0.877	0.701	0.736	653200	0.736	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20241203	1.22	1.3	1.15	1.18	575900	1.18	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20241203	21	21.46	19.9	20.09	832040	20.09	down	down	correct
VREX.US	Varex Imaging Corporation	20241203	16.26	16.37	15.89	16.37	728300	16.37	up	up	correct
VRM.US	Vroom Inc	20241203	5.61	6.98	5.6	6.68	133343	6.68	up	up	correct
VRME.US	VerifyMe Inc	20241203	0.608	0.68	0.59	0.5972	199200	0.5972	down	down	correct
VRNA.US	Verona Pharma plc	20241203	38.81	39.58	38.504	38.66	620800	38.66	down	down	correct
VRNS.US	Varonis Systems Inc	20241203	49.85	51.04	49.73	50.76	1866100	50.76	up	up	correct
VRNT.US	Verint Systems Inc	20241203	24.61	24.9	24.22	24.28	765100	24.28	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20241203	0.444	0.45	0.425	0.436	729000	0.436	down	down	correct
VRRM.US	Verra Mobility Corporation	20241203	23.8	23.945	23.44	23.48	866600	23.48	down	down	correct
VRSK.US	Verisk Analytics Inc	20241203	292.34	292.38	285.08	289.05	953800	289.05	down	down	correct
VRSN.US	VeriSign Inc	20241203	192.06	192.48	187.82	187.99	729900	187.99	down	up	incorrect
VRTS.US	Virtus Investment Partners Inc	20241203	249.51	250	243.15	246.37	23300	246.37	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20241203	462.86	468.51	455.01	456.97	1181700	456.97	down	down	correct
VS.US	Versus Systems Inc	20241203	1.77	1.77	1.55	1.58	153800	1.58	down	down	correct
VSAT.US	Viasat Inc	20241203	10.06	10.25	9.54	9.72	2439000	9.72	down	down	correct
VSEC.US	VSE Corporation	20241203	117.55	119.54	114.44	114.93	187400	114.93	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20241203	5.75	5.75	5.75	5.75	0	5.75
VSLCX.US	Invesco Senior Loan Fund Class C	20241203	5.76	5.76	5.76	5.76	0	5.76
VSLYX.US	If Inv Snr Fnd Y	20241203	5.75	5.75	5.75	5.75	0	5.75
VSSYW.US	Versus Systems Inc	20241203	0.058	0.058	0.058	0.058	4100	0.058
VSTA.US	Vasta Platform Limited	20241203	2.33	2.347	2.2619	2.28	8755	2.28	down	down	correct
VSTM.US	Verastem Inc	20241203	5.51	6.01	5.27	5.39	2706600	5.39	down	up	incorrect
VTGN.US	VistaGen Therapeutics Inc	20241203	2.82	2.83	2.66	2.7	124100	2.7	down	down	correct
VTNR.US	Vertex Energy Inc	20241203	0.065	0.0795	0.06	0.0702	400765	0.0702	up	up	correct
VTRS.US	Viatris Inc	20241203	13.21	13.23	12.98	13	7495000	13	down	down	correct
VTSI.US	VirTra Inc	20241203	7.75	7.8327	7.4001	7.495	101100	7.495	down	down	correct
VTVT.US	vTv Therapeutics Inc	20241203	15.3	17.277	14.86	16.32	124400	16.32	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20241203	2.5	2.53	2.37	2.45	1063300	2.45	down	down	correct
VUZI.US	Vuzix Corporation	20241203	2.51	2.7	2.39	2.51	2035900	2.51
VVOS.US	Vivos Therapeutics Inc	20241203	3.66	3.79	3.44	3.58	163100	3.58	down	down	correct
VVPR.US	VivoPower International PLC	20241203	1.33	1.37	1.26	1.37	427500	1.37	up	up	correct
VXRT.US	Vaxart Inc	20241203	0.595	0.61	0.5745	0.5882	1373372	0.5882	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20241203	6.93	7.05	6.47	6.57	821600	6.57	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20241203	2.83	2.92	2.83	2.83	68000	2.83
WABC.US	Westamerica Bancorporation	20241203	56.62	57.03	55.7	56.12	67400	56.12	down	down	correct
WAFD.US	Washington Federal Inc	20241203	36.41	36.5	35.73	35.83	274700	35.83	down	down	correct
WAFDP.US	Washington Federal Inc	20241203	17.87	18.07	17.87	17.91	28300	17.91	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20241203	1.65	1.81	1.65	1.765	174700	1.765	up	up	correct
WAL.US	PA	20241203	21.97	22.3	21.96	22.22	24626	22.22	up	up	correct
WALD.US	Waldencast Acquisition Corp	20241203	3.21	3.29	3.17	3.25	51200	3.25	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20241203	0.111	0.111	0.111	0.111	0	0.111
WASH.US	Washington Trust Bancorp Inc	20241203	36.88	37.01	36.38	36.47	56800	36.47	down	down	correct
WATT.US	Energous Corporation	20241203	0.5188	0.5189	0.47	0.4703	269250	0.4703	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20241203	10.9	11.1	10.01	10.99	43800	10.99	up	up	correct
WB.US	Weibo Corporation	20241203	9.85	10.04	9.81	9.9	1031600	9.9	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20241203	9.02	9.07	8.79	8.95	14916900	8.95	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20241203	39.42	39.726	39.38	39.66	92900	39.66	up	up	correct
WDAY.US	Workday Inc	20241203	250.86	258.18	250.76	257.06	2699600	257.06	up	down	incorrect
WDC.US	Western Digital Corporation	20241203	73.11	74.11	70.19	71.69	5377700	71.69	down	down	correct
WDFC.US	WD	20241203	276.66	276.66	272.85	274.35	71700	274.35	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20241203	4.34	4.34	4.34	4.34	0	4.34
WEN.US	The Wendy's Company	20241203	17.99	18.11	17.76	17.85	3227255	17.85	down	down	correct
WERN.US	Werner Enterprises Inc	20241203	40.61	40.67	40.05	40.14	576200	40.14	down	down	correct
WEYS.US	Weyco Group Inc	20241203	36.4	36.4	35.35	35.65	8800	35.65	down	down	correct
WFC.US	PD	20241203	18.75	18.81	18.65	18.76	124421	18.76	up	up	correct
WFCF.US	Where Food Comes From Inc	20241203	12.97	13.46	12.45	13	8200	13	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20241203	17.08	17.08	17.08	17.08	0	17.08
WFRD.US	Weatherford International plc Ordinary Shares	20241203	84	84.98	82.76	84.85	706400	84.85	up	up	correct
WHF.US	WhiteHorse Finance Inc	20241203	10.45	10.5	10.35	10.43	112000	10.43	down	down	correct
WHLM.US	Wilhelmina International Inc	20241203	3.91	3.93	3.78	3.93	3200	3.93	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20241203	7.58	7.918	6.36	6.48	166400	6.48	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20241203	26.7	26.75	26.25	26.37	4900	26.37	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20241203	3.1	3.15	2.71	2.89	15900	2.89	down	down	correct
WILC.US	G. Willi	20241203	14.4	14.83	14.4	14.73	3100	14.73	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20241203	0.849	0.893	0.82	0.86	377600	0.86	up	down	incorrect
WINA.US	Winmark Corporation	20241203	413.83	421	407.36	409.1	15800	409.1	down	down	correct
WING.US	Wingstop Inc	20241203	328.98	329.4	321.45	327.55	373100	327.55	down	down	correct
WINT.US	Windtree Therapeutics Inc	20241203	0.54	0.56	0.51	0.54	149000	0.54
WINV.US	WinVest Acquisition Corp. Common Stock	20241203	11.9	11.9	11.9	11.9	13000	11.9
WINVU.US	WinVest Acquisition Corp Unit	20241203	11.31	11.31	11.31	11.31	0	11.31
WISA.US	Summit Wireless Technologies Inc	20241203	1.6	1.62	1.56	1.59	125500	1.59	down	down	correct
WIX.US	Wix.com Ltd	20241203	220.22	225.43	218.09	219.72	530800	219.72	down	down	correct
WKEY.US	WISeKey International Holding AG	20241203	2.16	2.174	1.93	1.99	71700	1.99	down	down	correct
WKHS.US	Workhorse Group Inc	20241203	1.02	1.04	1	1.01	1400100	1.01	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20241203	0.58	0.6	0.575	0.598	220100	0.598	up	down	incorrect
WLDN.US	Willdan Group Inc	20241203	43.65	44.33	42.81	43.11	100700	43.11	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20241203	213.11	213.11	202.73	206.21	19400	206.21	down	down	correct
WMG.US	Warner Music Group Corp	20241203	32.22	32.52	32.11	32.34	857300	32.34	up	up	correct
WMPN.US	William Penn Bancorporation	20241203	13.26	13.26	12.98	12.98	7400	12.98	down	down	correct
WNEB.US	Western New England Bancorp Inc	20241203	9.33	9.38	9.2	9.34	39200	9.34	up	down	incorrect
WNW.US	Wunong Net Technology Company Limited	20241203	0.9344	0.9761	0.9301	0.9502	107476	0.9502	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20241203	4.86	5.31	4.81	5.17	6823300	5.17	up	up	correct
WORX.US	SCWorx Corp	20241203	2.23	2.23	2.04	2.06	97900	2.06	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20241203	4.72	4.74	4.65	4.71	22900	4.71	down	down	correct
WRAP.US	Wrap Technologies Inc	20241203	1.9	1.92	1.81	1.89	364500	1.89	down	down	correct
WRLD.US	World Acceptance Corporation	20241203	120.24	121.18	118.4	120.18	17600	120.18	down	down	correct
WSBC.US	WesBanco Inc	20241203	35.27	35.52	34.965	34.98	357689	34.6156	down	down	correct
WSBCP.US	WesBanco Inc	20241203	25.2	25.24	25.14	25.24	16300	25.24	up	up	correct
WSBF.US	Waterstone Financial Inc	20241203	14.97	15.22	14.7	15.05	43500	15.05	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20241203	38.2	38.54	37.66	37.7	1748600	37.7	down	down	correct
WSFS.US	WSFS Financial Corporation	20241203	59.79	60.51	58.92	59.04	299400	59.04	down	down	correct
WTBA.US	West Bancorporation Inc	20241203	23.81	23.81	23.27	23.33	23200	23.33	down	up	incorrect
WTER.US	The Alkaline Water Company Inc	20241203	0.06	0.08	0.037	0.06	93816	0.06
WTFC.US	Wintrust Financial Corporation	20241203	137.64	138.34	134.2	136.27	747100	136.27	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20241203	25.18	25.19	25.15	25.15	7600	25.15	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20241203	25.3	25.34	25.3	25.3	15300	25.3
WTW.US	Weight Watchers International Inc	20241203	322.48	329.7	319.35	329.06	1293100	329.06	up	up	correct
WVE.US	Wave Life Sciences Ltd	20241203	15.01	15.21	13.95	14.04	1035000	14.04	down	down	correct
WVFC.US	WVS Financial Corp	20241203	13.26	13.26	13.26	13.26	300	13.26
WVVI.US	Willamette Valley Vineyards Inc	20241203	3.31	3.32	3.27	3.31	4200	3.31
WVVIP.US	Willamette Valley Vineyards Inc	20241203	3.948	3.948	3.62	3.772	3800	3.772	down	down	correct
WW.US	WW International Inc	20241203	1.29	1.32	1.25	1.29	1494300	1.29
WWD.US	Woodward Inc	20241203	177.97	181.73	177.56	181.17	509900	181.17	up	up	correct
WYNN.US	Wynn Resorts Limited	20241203	95.13	95.55	93.23	93.76	3045300	93.76	down	down	correct
XAIR.US	Beyond Air Inc	20241203	0.515	0.56	0.493	0.547	2006900	0.547	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20241203	4.5	4.633	4.25	4.55	39800	4.55	up	up	correct
XCAPX.US	ACAP Strategic Fund	20241203	23.62	23.62	23.62	23.62	0	23.62
XCUR.US	Exicure Inc	20241203	20.75	21.05	13.1	14	433600	14	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20241203	17.83	17.83	17.83	17.83	0	17.83
XEL.US	Xcel Energy Inc	20241203	71.5	71.76	70.98	71	2672500	71	down	down	correct
XELA.US	Exela Technologies Inc	20241203	1.32	1.33	1.19	1.26	26600	1.26	down	up	incorrect
XELB.US	Xcel Brands Inc	20241203	0.6926	0.6926	0.6802	0.6851	27100	0.6851	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20241203	42	42.6	41.57	42	290900	42
XERS.US	Xeris Pharmaceuticals Inc	20241203	3.32	3.43	3.3	3.42	3634000	3.42	up	down	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20241203	0.385	0.388	0.352	0.37	1013800	0.37	down	down	correct
XGN.US	Exagen Inc	20241203	4.47	4.95	4.3	4.7	229400	4.7	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20241203	8.76	8.76	8.76	8.76	0	8.76
XLO.US	Xilio Therapeutics Inc. Common Stock	20241203	1.02	1.049	0.982	1.02	158000	1.02
XMTR.US	Xometry Inc. Class A Common Stock	20241203	31.35	32.18	30.58	32	305900	32	up	up	correct
XNCR.US	Xencor Inc	20241203	26.69	26.93	26.42	26.6	883700	26.6	down	down	correct
XNET.US	Xunlei Limited	20241203	2.13	2.18	1.98	2.02	168600	2.02	down	down	correct
XOMA.US	XOMA Corporation	20241203	32.38	32.815	31.66	31.66	15869	31.66	down	up	incorrect
XOMAO.US	XOMA Corporation	20241203	25.478	25.48	25.44	25.46	2200	25.46	down	down	correct
XOMAP.US	XOMA Corporation	20241203	25.91	25.93	25.84	25.84	1800	25.84	down	down	correct
XONE.US	The ExOne Company	20241203	49.5	49.52	49.49	49.5	188500	49.5
XOS.US	Xos Inc	20241203	3.9	4.078	3.9	4	14800	4	up	up	correct
XOSWW.US	Xos Equity Warrants	20241203	0.0046	0.0056	0.0042	0.0056	168374	0.0056	up	up	correct
XP.US	XP Inc	20241203	13.77	13.955	13.4	13.42	11429100	13.42	down	down	correct
XPEL.US	XPEL Inc	20241203	46.31	47	45.01	45.7	112400	45.7	down	down	correct
XPER.US	Xperi Holding Corporation	20241203	9.24	9.28	9.07	9.27	416600	9.27	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20241203	5.75	5.75	5.75	5.75	0	5.75
XRAY.US	DENTSPLY SIRONA Inc	20241203	19.61	19.83	19.01	19.39	2828500	19.39	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20241203	1.231	1.317	1.2	1.2	12200	1.2	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20241203	9.29	9.33	8.7	8.85	2173800	8.85	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20241203	9.69	9.69	9.69	9.69	0	9.69
XSICX.US	Voya Senior Income Fund Class	20241203	9.66	9.66	9.66	9.66	0	9.66
XSIIX.US	ING Senior Incm Fd	20241203	9.64	9.64	9.64	9.64	0	9.64
XSIWX.US	ING Senior Incm Fd	20241203	9.7	9.7	9.7	9.7	0	9.7
XSLCX.US	Invesco Senior Loan Fund Class	20241203	5.74	5.74	5.74	5.74	0	5.74
XTLB.US	XTL Biopharmaceuticals Ltd	20241203	1.82	1.93	1.81	1.91	12300	1.91	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20241203	0.098	0.099	0.09	0.091	4725000	0.091	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20241203	1.08	1.12	1.07	1.12	20300	1.12	up	up	correct
YI.US	111 Inc	20241203	0.78	0.78	0.73	0.75	251300	0.75	down	down	correct
YJ.US	Yunji Inc	20241203	1.77	1.94	1.67	1.94	1500	1.94	up	up	correct
YMAB.US	Y	20241203	11.52	11.86	10.55	10.57	252300	10.57	down	down	correct
YORW.US	The York Water Company	20241203	35.53	35.65	35.07	35.08	45900	35.08	down	down	correct
YQ.US	17 Education & Technology Group Inc	20241203	1.82	1.992	1.82	1.83	29400	1.83	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20241203	0.35	0.66	0.35	0.66	4200	0.66	up	up	correct
YTRA.US	Yatra Online Inc	20241203	1.42	1.45	1.413	1.43	33300	1.43	up	up	correct
YY.US	JOYY Inc	20241203	42.08	42.46	40.49	41.16	505000	41.16	down	down	correct
Z.US	Zillow Group Inc	20241203	83.5	84.7	82.77	83.97	2621200	83.97	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20241203	408.61	409.73	404.68	406.4	304700	406.4	down	up	incorrect
ZCMD.US	Zhongchao Inc	20241203	1.32	1.469	1.26	1.28	19200	1.28	down	down	correct
ZD.US	Ziff Davis Inc.	20241203	59.6	60.62	58.99	59.42	386800	59.42	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20241203	1.55	1.56	1.46	1.5	91800	1.5	down	down	correct
ZEUS.US	Olympic Steel Inc	20241203	43.26	43.316	41.6	41.87	75839	41.87	down	down	correct
ZG.US	Zillow Group Inc	20241203	80.07	81.6	79.78	80.89	310300	80.89	up	down	incorrect
ZI.US	ZoomInfo Technologies Inc	20241203	11.38	11.44	10.925	11	9874700	11	down	down	correct
ZION.US	Zions Bancorporation National Association	20241203	59.86	60.28	58.95	59.28	774900	59.28	down	down	correct
ZIONL.US	ZIONL	20241203	25.05	25.07	25	25	22800	25	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20241203	25.05	25.05	25	25	19000	25	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20241203	23.5	23.5	23.355	23.365	5381	23.365	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20241203	20	20.5	20	20.5	600	20.5	up	up	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20241203	1.5099	1.5475	1.2	1.425	14670	1.425	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20241203	0.543	0.558	0.525	0.54	31000	0.54	down	down	correct
ZLAB.US	Zai Lab Limited	20241203	29.74	30.4	29.2	30.16	1044500	30.16	up	up	correct
ZM.US	Zoom Video Communications Inc	20241203	82.64	82.99	81.76	82.63	2303200	82.63	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20241203	3.62	3.63	3.29	3.36	1177900	3.36	down	down	correct
ZS.US	Zscaler Inc	20241203	195.9	202.734	194.64	198.64	7979700	198.64	up	up	correct
ZUMZ.US	Zumiez Inc	20241203	23.04	23.06	22.01	22.54	303700	22.54	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20241203	40	73.72	40	52.4	316816	52.4	up	up	correct
ZYXI.US	Zynex Inc	20241203	8.14	8.24	8	8.13	36400	8.13	down	down	correct