CollectAI

close-nasdaq_stocks

2025/11/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251121	6.75	6.75	6.75	6.75	0	6.6553
AACG.US	ATA Creativity Global	20251121	1.2401	1.3153	1.24	1.2691	5387	1.2691	up	down	incorrect
AACI.US	Armada Acquisition Corp. I Common Stock	20251121	10.15	10.21	10.15	10.18	61672	10.18	up	down	incorrect
AACIU.US	Armada Acquisition Corp. I Unit	20251121	10.61	10.61	10.61	10.61	608	10.61
AAIDX.US	AAIDX	20251121	20.57	20.57	20.57	20.57	0	19.3118
AAL.US	American Airlines Group Inc	20251121	12.34	13.06	12.32	12.87	64957100	12.87	up	up	correct
AAME.US	Atlantic American Corporation	20251121	2.33	2.5409	2.2505	2.34	16748	2.34	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20251121	19.28	20.8	18.5	20.58	5955139	20.58	up	up	correct
AAON.US	AAON Inc	20251121	89.15	91.85	86.33	91.52	1160700	91.4228	up	up	correct
AAPL.US	Apple Inc	20251121	265.95	273.33	265.67	271.49	59030800	271.2362	up	up	correct
AATC.US	Image Sensing Systems Inc	20251121	6.26	6.28	6.25	6.25	1600	6.0906	down	down	correct
ABCB.US	Ameris Bancorp	20251121	72.24	74.92	72.12	74.19	325700	73.9928	up	up	correct
ABCL.US	AbCellera Biologics Inc	20251121	3.42	3.55	3.33	3.51	3496670	3.51	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20251121	4.21	4.57	4.19	4.48	1816700	4.48	up	up	correct
ABNB.US	Airbnb Inc	20251121	112.17	115.69	111.84	114.26	6865800	114.26	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251121	1.55	1.61	1.53	1.57	82600	1.57	up	up	correct
ABR.US	PF	20251121	22.05	22.28	22	22.18	33733	21.7937	up	up	correct
ABSI.US	Absci Corporation Common Stock	20251121	2.77	2.97	2.705	2.93	4051245	2.93	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20251121	4.16	4.37	4.16	4.31	801440	4.31	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251121	2.71	2.7565	2.63	2.69	49380	2.69	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251121	23.04	23.98	22.84	23.56	1353669	23.56	up	down	incorrect
ACB.US	Aurora Cannabis Inc	20251121	4.04	4.235	3.99	4.21	1024100	4.21	up	down	incorrect
ACET.US	Adicet Bio Inc	20251121	0.5775	0.6261	0.5769	0.6023	61367	9.6368	up	up	correct
ACGL.US	Arch Capital Group Ltd	20251121	92.08	93.57	91.59	92.46	1611300	92.46	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20251121	16.96	17.158	16.96	17.09	26900	16.8083	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20251121	20.6901	20.9	20.6617	20.85	15153	20.5129	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20251121	14.34	15.73	14.33	15.18	4159187	15.18	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20251121	3.91	4.0499	3.82	3.96	434238	3.96	up	down	incorrect
ACIU.US	AC Immune SA	20251121	2.93	3	2.89	3	86162	3	up	down	incorrect
ACIW.US	ACI Worldwide Inc	20251121	45.66	47.29	45.66	46.61	778539	46.61	up	up	correct
ACLS.US	Axcelis Technologies Inc	20251121	73.9	78.285	73.6	76.88	597699	76.88	up	down	incorrect
ACMR.US	ACM Research Inc	20251121	29.37	30.465	28.46	30.03	1498666	30.03	up	up	correct
ACNB.US	ACNB Corporation	20251121	47.17	48.9	47.0001	48.61	36424	47.8728	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20251121	2.342	2.56	2.342	2.51	905851	2.51	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20251121	37.81	38.71	37.81	38.49	262600	38.2991	up	up	correct
ACTG.US	Acacia Research Corporation	20251121	3.5	3.64	3.48	3.58	212312	3.58	up	up	correct
ACVA.US	ACV Auctions Inc	20251121	6.65	6.925	6.58	6.75	3377323	6.75	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251121	3.94	4.39	3.9	4.35	58044	4.35	up	up	correct
ADAG.US	Adagene Inc	20251121	1.74	1.873	1.74	1.8	3291581	1.8	up	up	correct
ADBE.US	Adobe Inc	20251121	313.565	327.75	311.585	324.19	4825412	324.19	up	up	correct
ADC.US	PA	20251121	17.47	17.54	17.31	17.54	8078	17.2749	up	up	correct
ADI.US	Analog Devices Inc	20251121	225.63	234.53	225	232.32	4467200	230.7797	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20251121	0.29	0.3091	0.283	0.3011	63477	7.5275	up	up	correct
ADMA.US	ADMA Biologics Inc	20251121	16.36	17.57	16.3	17.18	4308716	17.18	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20251121	0.5218	0.601	0.515	0.5151	24272	0.5151	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20251121	0.0019	0.0019	0.0007	0.0019	112406	0.0019
ADP.US	Automatic Data Processing Inc	20251121	249.78	254.46	249.06	253.12	2003200	251.4943	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251121	16.28	18.98	16.18	18.61	5068300	18.61	up	down	incorrect
ADSK.US	Autodesk Inc	20251121	288.69	293.13	286.32	290.8	1359300	290.8	up	up	correct
ADTN.US	ADTRAN Inc	20251121	7.37	7.48	7.24	7.25	1589414	7.25	down	down	correct
ADTX.US	Aditxt Inc	20251121	2.82	2.87	2.63	2.79	69100	2.79	down	down	correct
ADUS.US	Addus HomeCare Corporation	20251121	109.84	113.82	109.79	112.7	173400	112.7	up	up	correct
ADV.US	Advantage Solutions Inc	20251121	0.9583	1.03	0.9583	0.997	508513	0.997	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20251121	4.18	4.19	4.14	4.14	206447	4.14	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20251121	7.9	8.465	7.36	7.86	5600	7.86	down	down	correct
ADXS.US	Advaxis Inc	20251121	0.0846	0.0846	0.0846	0.0846	0	0.0846
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251121	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20251121	1.22	1.22	1.19	1.21	4500	7.26	down	down	correct
AEHR.US	Aehr Test Systems	20251121	19.23	20.56	18.7	20.27	928205	20.27	up	up	correct
AEI.US	Alset EHome International Inc	20251121	2.5506	2.5506	2.2886	2.33	18259	2.33	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20251121	189.55	198.85	188.64	196	440900	195.8409	up	up	correct
AEMD.US	Aethlon Medical Inc	20251121	3.58	3.71	3.4201	3.63	29042	3.63	up	up	correct
AEP.US	American Electric Power Company Inc	20251121	121.17	121.72	120.47	120.84	3232800	119.892	down	down	correct
AEYE.US	AudioEye Inc	20251121	11.3	11.64	11.04	11.54	118168	11.54	up	up	correct
AFBI.US	Affinity Bancshares Inc	20251121	18.82	18.925	18.82	18.925	3473	18.925	up	up	correct
AFCG.US	AFC Gamma Inc	20251121	2.54	2.78	2.53	2.655	403011	2.655	up	up	correct
AFIB.US	Acutus Medical Inc	20251121	0.0003	0.0003	0.0001	0.0001	853380	0.0001	down	down	correct
AFRM.US	Affirm Holdings Inc	20251121	63	65.12	60.29	64.38	5428656	64.38	up	up	correct
AFYA.US	Afya Limited	20251121	14.66	15	14.62	14.88	91864	14.88	up	up	correct
AGEN.US	Agenus Inc	20251121	4.27	4.3	4.11	4.22	374401	4.22	down	up	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20251121	24.66	25.94	23	25.24	3635800	25.24	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20251121	2.89	2.9295	2.8	2.81	33547	2.81	down	down	correct
AGNC.US	AGNC Investment Corp	20251121	10.09	10.33	10.07	10.28	25257300	9.8445	up	up	correct
AGNCM.US	AGNC Investment Corp	20251121	24.57	24.625	24.45	24.55	10101	24.0203	down	down	correct
AGNCN.US	AGNC Investment Corp	20251121	25.22	25.4	25.22	25.31	22701	24.731	up	up	correct
AGNCO.US	AGNC Investment Corp	20251121	25.05	25.19	25.05	25.19	15600	24.6158	up	up	correct
AGNCP.US	AGNC Investment Corp.	20251121	24.8	24.86	24.79	24.83	20103	24.2719	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20251121	1.75	1.75	1.5505	1.72	124008	1.72	down	down	correct
AGYS.US	Agilysys Inc	20251121	120.12	124.7	118	123.36	166213	123.36	up	down	incorrect
AHCO.US	AdaptHealth Corp	20251121	9.12	9.71	9.1	9.59	1017974	9.59	up	up	correct
AIHS.US	Senmiao Technology Limited	20251121	1.07	1.14	1.04	1.13	35907	1.13	up	up	correct
AIP.US	Arteris Inc. Common Stock	20251121	12.63	12.9299	12.06	12.74	583616	12.74	up	up	correct
AIRG.US	Airgain Inc	20251121	4.28	4.49	3.905	4.29	62788	4.29	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251121	3.68	3.77	3.415	3.66	1353634	3.66	down	down	correct
AIRTP.US	Air T Inc	20251121	19.305	19.305	19.2	19.2	529	18.7366	down	down	correct
AKAM.US	Akamai Technologies Inc	20251121	87.83	90.24	87.25	89.01	3662900	89.01	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20251121	1.51	1.59	1.49	1.55	3176249	1.55	up	up	correct
AKRO.US	Akero Therapeutics Inc	20251121	54.28	54.35	54.26	54.31	1123679	54.31	up	up	correct
AKTX.US	Akari Therapeutics Plc	20251121	0.473	0.474	0.444	0.45	85400	0.45	down	down	correct
ALCO.US	Alico Inc	20251121	31.43	32.07	31.42	31.725	25728	31.6814	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20251121	4.71	5.065	4.695	4.96	647708	4.96	up	down	incorrect
ALEC.US	Alector Inc	20251121	1.2	1.285	1.19	1.24	1066271	1.24	up	up	correct
ALF.US	Alfi Inc	20251121	10.65	10.65	10.62	10.62	1300	10.62	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20251121	22.83	24.19	22.41	24.08	1711300	24.08	up	up	correct
ALGN.US	Align Technology Inc	20251121	132.96	143.46	132.64	142.56	1814100	142.56	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20251121	8.37	9.22	8.0895	9.21	97663	9.21	up	up	correct
ALGT.US	Allegiant Travel Company	20251121	61.81	66.48	61.6	65.45	408689	65.45	up	up	correct
ALHC.US	Alignment Healthcare Inc	20251121	15.845	16.83	15.845	16.7	2080500	16.7	up	up	correct
ALKS.US	Alkermes plc	20251121	28.1	28.87	28.06	28.61	2039000	28.61	up	down	incorrect
ALKT.US	Alkami Technology Inc	20251121	20.87	21.64	20.76	21.51	1231100	21.51	up	down	incorrect
ALLO.US	Allogene Therapeutics Inc	20251121	1.22	1.25	1.2	1.23	1589154	1.23	up	up	correct
ALLT.US	Allot Ltd	20251121	8.96	9.56	8.78	9.31	812523	9.31	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251121	448.23	449.53	433.5	436.38	1298000	436.38	down	down	correct
ALOT.US	AstroNova Inc	20251121	7.95	8.15	7.87	8.01	10413	8.01	up	down	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251121	0.0005	0.0005	0.0005	0.0005	262	0.0005
ALRM.US	Alarm.com Holdings Inc	20251121	48.5	50.2	48.25	49.97	965994	49.97	up	up	correct
ALRS.US	Alerus Financial Corporation	20251121	21.13	21.86	21.095	21.73	93818	21.5233	up	up	correct
ALT.US	Altimmune Inc	20251121	4.46	4.88	4.44	4.81	3481400	4.81	up	up	correct
ALTO.US	Alto Ingredients Inc	20251121	2.2	2.25	2.06	2.1	1535800	2.1	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20251121	1.35	1.45	1.29	1.43	178057	1.43	up	down	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20251121	2	2.065	1.95	1.96	73200	1.96	down	down	correct
AMAL.US	Amalgamated Financial Corp	20251121	27.88	28.83	27.88	28.81	178582	28.6881	up	up	correct
AMAT.US	Applied Materials Inc	20251121	219.2	228.16	215.495	224.005	8596770	223.726	up	up	correct
AMBA.US	Ambarella Inc	20251121	83.51	87.29	80.31	86.14	966234	86.14	up	up	correct
AMCX.US	AMC Networks Inc	20251121	8.06	8.64	8.04	8.55	359372	8.55	up	up	correct
AMD.US	Advanced Micro Devices Inc	20251121	208.805	208.83	195	203.78	67421148	203.78	down	down	correct
AMGN.US	Amgen Inc	20251121	334.87	342.84	334.74	337.54	4128726	335.2172	up	down	incorrect
AMKR.US	Amkor Technology Inc	20251121	30.25	32.42	30.03	32.05	3650759	31.9838	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20251121	2.86	3	2.77	2.94	391300	2.94	up	up	correct
AMPGW.US	AmpliTech Group Inc	20251121	0.171	0.172	0.135	0.15	55900	0.15	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20251121	25.45	26.53	25.4	26.01	392921	26.01	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251121	9.88	10.15	9.67	10.04	1085600	10.04	up	up	correct
AMRK.US	A	20251121	25.8558	27.082	25.2598	26.4088	894476	26.3188	up	up	correct
AMRN.US	Amarin Corporation plc	20251121	16.45	16.71	16.05	16.38	63900	16.38	down	down	correct
AMSC.US	American Superconductor Corporation	20251121	29.73	30.98	28.7	30.38	1198000	30.38	up	up	correct
AMSF.US	AMERISAFE Inc	20251121	40.59	41.28	40.4191	40.67	119121	40.2647	up	up	correct
AMST.US	Amesite Inc	20251121	2.19	2.24	2.1	2.195	36900	2.195	up	up	correct
AMTB.US	Amerant Bancorp Inc	20251121	17.43	18.14	17.34	18.03	361700	17.9577	up	up	correct
AMTX.US	Aemetis Inc	20251121	1.55	1.62	1.5	1.6	1329447	1.6	up	up	correct
AMWD.US	American Woodmark Corporation	20251121	48.53	51.75	47.85	51.1	251796	51.1	up	up	correct
AMZN.US	Amazon.com Inc	20251121	216.345	222.21	215.18	220.69	68490461	220.69	up	up	correct
ANAB.US	AnaptysBio Inc	20251121	33.375	40.13	33.1	39.61	1525363	39.61	up	down	incorrect
ANDE.US	The Andersons Inc	20251121	48.63	50.415	48.31	49.63	262497	49.4433	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251121	2.3683	2.3683	2.355	2.355	2495	2.355	down	down	correct
ANGI.US	Angi Inc	20251121	10.61	11.265	10.525	10.9	1102620	10.9	up	up	correct
ANGO.US	AngioDynamics Inc	20251121	11.46	12.08	11.3487	11.95	996618	11.95	up	up	correct
ANIK.US	Anika Therapeutics Inc	20251121	9.31	9.96	9.22	9.88	317260	9.88	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20251121	78.62	80.78	77.99	79.72	330247	79.72	up	up	correct
ANIX.US	Anixa Biosciences Inc	20251121	4.38	4.49	4.25	4.34	145000	4.34	down	down	correct
ANNX.US	Annexon Inc	20251121	4.29	4.415	4.165	4.27	3979106	4.27	down	down	correct
ANY.US	Sphere 3D Corp	20251121	0.44	0.484	0.421	0.451	54250	4.51	up	down	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20251121	18.07	19.05	17.87	18.64	469554	18.64	up	up	correct
AOUT.US	American Outdoor Brands Inc	20251121	6.43	6.75	6.29	6.65	79484	6.65	up	up	correct
APA.US	APA Corporation	20251121	23.25	24.23	23.06	23.95	5760857	23.7244	up	up	correct
APDN.US	Applied DNA Sciences Inc	20251121	2.45	2.4899	2.31	2.43	62973	2.43	down	down	correct
APEI.US	American Public Education Inc	20251121	35.08	35.69	34.69	34.8	281833	34.8	down	down	correct
API.US	Agora Inc	20251121	3.56	3.665	3.45	3.56	378391	3.56
APLS.US	Apellis Pharmaceuticals Inc	20251121	19.45	19.95	19.4	19.61	1453050	19.61	up	up	correct
APLT.US	Applied Therapeutics Inc	20251121	0.29	0.29	0.25	0.2587	9341025	0.2587	down	down	correct
APM.US	Aptorum Group Limited	20251121	1.41	1.41	1.21	1.3	150373	1.3	down	down	correct
APOG.US	Apogee Enterprises Inc	20251121	34.15	35.54	34.15	35.3	177851	35.0469	up	up	correct
APP.US	AppLovin Corporation	20251121	521.65	529.98	489.3	520.26	6031800	520.26	down	down	correct
APPF.US	AppFolio Inc	20251121	222.74	229.07	221.31	228.62	274900	228.62	up	up	correct
APPN.US	Appian Corporation	20251121	40.12	41.46	39.22	41.34	646373	41.34	up	up	correct
APPS.US	Digital Turbine Inc	20251121	4.17	4.42	4.03	4.34	3758796	4.34	up	up	correct
APRE.US	Aprea Therapeutics Inc	20251121	1.11	1.17	1.0777	1.17	30699	1.17	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20251121	1.1	1.14	1.04	1.13	52772	20.34	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251121	1.67	1.685	1.655	1.685	2819	1.685	up	up	correct
APYX.US	Apyx Medical Corporation	20251121	4.11	4.14	3.93	4	238888	4	down	down	correct
AQB.US	AquaBounty Technologies Inc	20251121	0.942	0.95	0.86	0.907	18400	0.907	down	down	correct
AQMS.US	Aqua Metals Inc	20251121	6.61	7.08	6.5	6.96	163049	6.96	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20251121	5.54	5.7858	5.53	5.72	2015102	5.72	up	up	correct
ARAY.US	Accuray Incorporated	20251121	0.94	1.07	0.94	1.05	1542294	1.05	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251121	1.26	1.345	1.2413	1.31	1522324	1.31	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251121	0.1707	0.18	0.1695	0.18	8616	0.18	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20251121	0.2297	0.24	0.2119	0.2216	6202	47.8656	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251121	1.13	1.34	1.12	1.339	3800	1.339	up	down	incorrect
ARCB.US	ArcBest Corporation	20251121	60.02	64.1035	59.475	63.2	396588	63.1302	up	down	incorrect
ARCC.US	Ares Capital Corporation	20251121	19.525	19.99	19.445	19.84	5038145	19.3833	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251121	5.93	6.49	5.9	6.26	1443069	6.26	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251121	0.0021	0.0021	0.0021	0.0021	1500	0.0021
ARDX.US	Ardelyx Inc	20251121	5.52	5.595	5.3	5.42	3609307	5.42	down	down	correct
AREC.US	American Resources Corporation	20251121	2.63	2.84	2.5	2.675	9805124	2.675	up	up	correct
ARGX.US	argenx SE	20251121	918.51	927.85	915.88	918.92	328200	918.92	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251121	9.01	9.6	9.01	9.38	2562201	9.38	up	up	correct
ARKO.US	Arko Corp	20251121	4.15	4.48	4.15	4.45	556140	4.45	up	up	correct
ARKOW.US	Arko Corp	20251121	0.01	0.01	0.0082	0.0097	106253	0.0097	down	down	correct
ARKR.US	Ark Restaurants Corp	20251121	6.99	6.99	6.99	6.99	354	6.99
ARLP.US	Alliance Resource Partners L.P	20251121	23.71	23.85	23.18	23.57	366708	22.9937	down	down	correct
AROW.US	Arrow Financial Corporation	20251121	29.3	30.52	28.98	30.32	83272	30.063	up	down	incorrect
ARQQ.US	Arqit Quantum Inc	20251121	24.55	24.76	21.587	24.37	559200	24.37	down	up	incorrect
ARQQW.US	Arqit Quantum Inc. Warrants	20251121	0.2901	0.3	0.25	0.2819	138629	0.2819	down	up	incorrect
ARQT.US	Arcutis Biotherapeutics Inc	20251121	27.15	30.01	27.08	29.49	2594300	29.49	up	up	correct
ARRY.US	Array Technologies Inc	20251121	6.65	7.27	6.5371	7.12	8801065	7.12	up	up	correct
ARTL.US	Artelo Biosciences Inc	20251121	1.71	1.75	1.552	1.67	26878	1.67	down	down	correct
ARTNA.US	Artesian Resources Corporation	20251121	31.18	31.9	31.18	31.41	18000	31.1132	up	up	correct
ARTW.US	Art's	20251121	2.09	2.165	2.09	2.12	22106	2.12	up	up	correct
ARVN.US	Arvinas Inc	20251121	11	11.73	10.98	11.52	1806389	11.52	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251121	38.01	40.58	37.43	40.45	3506838	40.45	up	up	correct
ASLE.US	AerSale Corporation	20251121	5.99	6.225	5.9	6.19	533200	6.19	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20251121	36.33	38.7	35.5	38.5	224000	38.5	up	down	incorrect
ASML.US	ASML Holding N.V	20251121	963.35	978.5399	946.11	966.57	2481789	965.2968	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20251121	41.8	44.94	41.8	44.2	1471590	44.0938	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20251121	11.06	11.06	11.06	11.06	0	11.06
ASPCU.US	Alpha Capital Acquisition Company	20251121	11.01	11.01	11.01	11.01	0	11.01
ASPS.US	Altisource Portfolio Solutions S.A	20251121	9.41	9.5	9.05	9.06	22305	9.06	down	down	correct
ASPU.US	Aspen Group Inc	20251121	0.1213	0.1213	0.1213	0.1213	583	0.1213
ASRT.US	Assertio Holdings Inc	20251121	0.72	0.7467	0.708	0.7192	26972	10.788	down	down	correct
ASRV.US	AmeriServ Financial Inc	20251121	3.0875	3.14	3.0875	3.11	14694	3.0817	up	up	correct
ASTC.US	Astrotech Corporation	20251121	2.88	2.88	2.465	2.73	24359	2.73	down	down	correct
ASTE.US	Astec Industries Inc	20251121	40.64	42.31	40.47	41.82	171048	41.82	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20251121	3.29	3.38	3.16	3.37	4876458	3.37	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20251121	0.1393	0.1393	0.1393	0.1393	3157	0.1393
ASTS.US	AST SpaceMobile Inc	20251121	53.005	53.71	49.31	51.37	13380410	51.37	down	down	correct
ASUR.US	Asure Software Inc	20251121	7.69	8.03	7.63	8	118116	8	up	up	correct
ASYS.US	Amtech Systems Inc	20251121	7	7.22	6.75	7.15	119500	7.15	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251121	3.65	3.835	3.64	3.8	3863050	3.8	up	up	correct
ATEC.US	Alphatec Holdings Inc	20251121	19.53	20.74	19.09	20.31	2307083	20.31	up	down	incorrect
ATER.US	Aterian Inc	20251121	0.692	0.71	0.651	0.672	70400	0.672	down	up	incorrect
ATEX.US	Anterix Inc	20251121	20.06	20.36	19.47	20.35	229830	20.35	up	down	incorrect
ATHA.US	Athira Pharma Inc	20251121	4.62	4.74	4.5	4.605	28374	4.605	down	up	incorrect
ATHE.US	Alterity Therapeutics Limited	20251121	3.49	3.61	3.4887	3.51	1950	3.51	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20251121	52.11	54.93	51.52	54.54	78259	54.54	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251121	24.79	24.835	24.75	24.835	9500	24.4535	up	down	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20251121	23.94	24.42	23.5	24.13	15200	23.1972	up	down	incorrect
ATLO.US	Ames National Corporation	20251121	20.94	21.5	20.8	21.46	26341	21.0795	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20251121	0.0633	0.0633	0.0633	0.0633	100	0.0633
ATNI.US	ATN International Inc	20251121	19.31	20.58	19.31	20.2	63073	19.9633	up	up	correct
ATOM.US	Atomera Incorporated	20251121	2	2.06	1.8915	1.99	430210	1.99	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20251121	0.7533	0.7832	0.7437	0.7802	39689	11.703	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20251121	13.34	14.191	13.26	13.68	47500	13.68	up	up	correct
ATRC.US	AtriCure Inc	20251121	33.31	36.37	33.295	36.17	571216	36.17	up	up	correct
ATRO.US	Astronics Corporation	20251121	46.66	47.86	45.75	47.48	626800	47.48	up	down	incorrect
ATXI.US	Avenue Therapeutics Inc	20251121	0.7791	0.7791	0.7791	0.7791	633	0.7791
ATXS.US	Astria Therapeutics Inc	20251121	12.43	12.57	12.4	12.51	653010	12.51	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20251121	31.81	33.16	31.7	32.87	1600556	32.5682	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20251121	24.31	24.99	24.2046	24.99	3432	24.741	up	up	correct
AUDC.US	AudioCodes Ltd	20251121	8.51	8.7914	8.45	8.67	139634	8.4321	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20251121	1.4	1.54	1.262	1.34	2210719	1.34	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20251121	15.12	15.75	14.941	15.68	1788900	15.68	up	up	correct
AUR.US	Aurora Innovation Inc	20251121	3.77	3.84	3.6	3.78	15914500	3.78	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251121	5.34	5.56	5.31	5.44	160520	5.44	up	up	correct
AUROW.US	Aurora Innovation Inc	20251121	0.278	0.29	0.266	0.2701	25669	0.2701	down	down	correct
AUTL.US	Autolus Therapeutics plc	20251121	1.23	1.25	1.2	1.23	1692059	1.23
AUUD.US	Auddia Inc	20251121	0.955	0.955	0.84	0.89	138400	0.89	down	down	correct
AUUDW.US	Auddia Inc	20251121	0.0226	0.0226	0.0225	0.0225	15274	0.0225	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20251121	8.3	8.875	8.275	8.74	977386	8.74	up	up	correct
AVAV.US	AeroVironment Inc	20251121	271.04	273.55	260.28	272.54	792833	272.54	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20251121	22.76	23.08	22.72	23.03	2720035	23.03	up	up	correct
AVGO.US	Broadcom Inc	20251121	345.155	348.6	331.8	340.2	30280340	339.5503	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20251121	3	3.035	2.925	2.97	568116	2.97	down	down	correct
AVNW.US	Aviat Networks Inc	20251121	21.2	21.4	20.53	21.1	139897	21.1	down	up	incorrect
AVO.US	Mission Produce Inc	20251121	11.53	11.88	11.4425	11.54	395354	11.54	up	down	incorrect
AVPT.US	Avepoint Inc	20251121	12.62	12.875	12.52	12.76	1597600	12.76	up	down	incorrect
AVT.US	Avnet Inc	20251121	44.59	46.68	44.56	45.92	1156600	45.3364	up	down	incorrect
AVTX.US	Avalo Therapeutics Inc	20251121	17.99	18.074	16.9001	17.83	164530	17.83	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20251121	3.17	3.37	3.13	3.26	2795400	3.26	up	up	correct
AWRE.US	Aware Inc	20251121	2.1	2.18	2.09	2.11	20069	2.11	up	up	correct
AXGN.US	AxoGen Inc	20251121	25.56	27.69	25.21	26.87	1400900	26.87	up	down	incorrect
AXON.US	Axon Enterprise Inc	20251121	519.61	527.9	508.72	521.99	902200	521.99	up	down	incorrect
AXSM.US	Axsome Therapeutics Inc	20251121	143.9	149.765	142.51	149.44	531800	149.44	up	down	incorrect
AXTI.US	AXT Inc	20251121	9.2	9.4699	8.44	8.93	4052649	8.93	down	down	correct
AYTU.US	Aytu Biopharma Inc	20251121	1.91	2.11	1.91	2.01	72004	2.01	up	up	correct
AZN.US	AstraZeneca PLC	20251121	89.34	91.91	89.34	91	3701150	180.1052	up	up	correct
BAC.US	PQ	20251121	17.19	17.32	17.1	17.29	190576	17.0328	up	up	correct
BAND.US	Bandwidth Inc	20251121	13.44	14.19	13.31	14.01	202140	14.01	up	up	correct
BANF.US	BancFirst Corporation	20251121	106.69	112	105.55	110.43	166718	109.9293	up	up	correct
BANR.US	Banner Corporation	20251121	60.71	62.54	60.39	62.31	212799	61.8162	up	up	correct
BANX.US	StoneCastle Financial Corp	20251121	21.49	21.49	21.17	21.19	19200	20.0109	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251121	2.32	2.35	2.2021	2.29	14261	2.29	down	down	correct
BATRA.US	The Liberty Braves Group	20251121	42.66	43.07	42.41	42.92	49000	42.92	up	up	correct
BATRK.US	The Liberty Braves Group	20251121	38.36	39.08	38.14	38.86	290600	38.86	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20251121	5.61	5.85	5.5	5.56	2822500	5.56	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20251121	5.93	6.18	5.875	6.05	84791	6.05	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20251121	3.8	3.93	3.8	3.92	5321	3.92	up	up	correct
BBIG.US	Vinco Ventures Inc	20251121	0.004	0.004	0.004	0.004	19937	0.004
BBIO.US	BridgeBio Pharma Inc	20251121	64.64	69.398	64.41	68.11	4127500	68.11	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20251121	1.52	1.521	1.3	1.33	48500	1.33	down	down	correct
BBSI.US	Barrett Business Services Inc	20251121	34.21	35.225	34.21	34.86	338252	34.86	up	up	correct
BCAB.US	BioAtla Inc	20251121	1.15	1.19	0.84	0.8692	4168317	0.8692	down	down	correct
BCBP.US	BCB Bancorp Inc	20251121	7.54	7.925	7.54	7.77	117076	7.696	up	down	incorrect
BCDA.US	BioCardia Inc	20251121	1.27	1.38	1.27	1.37	77537	1.37	up	down	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20251121	0.6471	0.65	0.6205	0.6405	10401	0.6405	down	down	correct
BCML.US	BayCom Corp	20251121	27.56	28.915	27.56	28.71	19894	28.4323	up	up	correct
BCOR.US	Blucora Inc	20251121	25.67	25.71	25	25.422	1800	24.678	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251121	10.8	10.82	10.8	10.82	1102	10.82	up	down	incorrect
BCPC.US	Balchem Corporation	20251121	152.8	158.05	152.48	155.46	287606	154.5094	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20251121	7.03	7.17	6.95	6.97	3906833	6.97	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20251121	7.29	8.28	7.1	8	38486	8	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20251121	0.0311	0.0419	0.0311	0.0366	15994	0.0366	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20251121	6.13	6.395	6.03	6.32	284412	6.32	up	up	correct
BDSX.US	Biodesix Inc	20251121	6.57	6.98	6.415	6.83	26079	6.83	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20251121	3.75	3.865	3.665	3.8	1181336	3.8	up	up	correct
BEAM.US	Beam Therapeutics Inc	20251121	20.51	22.48	20.39	22.21	1947099	22.21	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20251121	1.61	1.63	0.54	0.781	9938175	0.781	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20251121	0.29	0.2934	0.088	0.1229	262565	0.1229	down	down	correct
BEEM.US	Beam Global	20251121	1.7	1.74	1.64	1.72	237100	1.72	up	up	correct
BELFA.US	Bel Fuse Inc	20251121	116.35	120.53	114.87	120.53	42558	120.4887	up	up	correct
BELFB.US	Bel Fuse Inc	20251121	134.36	142.0975	134.14	140.95	257788	140.8989	up	down	incorrect
BFC.US	Bank First Corporation	20251121	119.15	124.465	119.15	123.36	66866	122.9311	up	up	correct
BFIN.US	BankFinancial Corporation	20251121	11.13	11.68	11.13	11.52	110856	11.52	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20251121	0.78	0.7999	0.7117	0.7398	276694	0.7398	down	down	correct
BFST.US	Business First Bancshares Inc	20251121	25	25.88	25	25.72	216885	25.587	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251121	1.17	1.17	1.07	1.15	59448	1.15	down	down	correct
BHF.US	Brighthouse Financial Inc	20251121	65.55	65.72	65.42	65.57	984891	65.57	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20251121	16.97	17.1599	16.9	17.0291	63961	16.2893	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20251121	11.01	11.43	11	11.4	56700	11.1095	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20251121	12.67	13.05	12.543	13.05	69400	12.7124	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20251121	15.66	16.43	15.66	16.39	56400	15.9577	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20251121	15.51	16.1	15.5	16.04	36000	15.6154	up	up	correct
BIDU.US	Baidu Inc	20251121	109.23	112.99	108.98	110.95	2758100	110.95	up	up	correct
BIIB.US	Biogen Inc	20251121	168.54	176.02	167.42	175.3	2268000	175.3	up	up	correct
BILI.US	Bilibili Inc	20251121	24.45	25	24.05	24.7	2164642	24.7	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20251121	1.44	1.52	1.4001	1.49	229544	1.49	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20251121	4.49	4.81	4.46	4.5	143646	4.5	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20251121	2.54	2.625	2.31	2.43	75904300	2.43	down	down	correct
BIVI.US	BioVie Inc	20251121	1.26	1.39	1.25	1.295	66266	1.295	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251121	1.29	1.3	1.235	1.27	11650	5.08	down	down	correct
BJRI.US	BJ's Restaurants Inc	20251121	34.14	36.18	34.14	35.98	697823	35.98	up	up	correct
BKNG.US	Booking Holdings Inc	20251121	4600.5	4799.6602	4600.5	4768	476600	4748.0635	up	up	correct
BKR.US	Baker Hughes Company	20251121	47.97	49.45	47.77	48.88	8125900	48.6963	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20251121	15.85	15.85	15.846	15.85	2599	15.6214
BKYI.US	BIO	20251121	0.89	0.8955	0.831	0.8825	553358	0.8825	down	down	correct
BL.US	BlackLine Inc	20251121	53.49	54.94	52.82	54.86	815734	54.86	up	up	correct
BLBD.US	Blue Bird Corporation	20251121	50.5	54.14	50.5	53.82	491308	53.82	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251121	6.36	6.557	6	6.52	88300	6.52	up	up	correct
BLDP.US	Ballard Power Systems Inc	20251121	2.67	2.7751	2.57	2.71	17692211	2.71	up	down	incorrect
BLFS.US	BioLife Solutions Inc	20251121	24.16	26.715	24.1	26.53	540118	26.53	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20251121	7.68	8	7.68	7.92	54544	7.92	up	up	correct
BLIN.US	Bridgeline Digital Inc	20251121	0.9511	0.97	0.93	0.9515	65087	0.9515	up	down	incorrect
BLKB.US	Blackbaud Inc	20251121	56.77	57.52	55.83	56.49	420391	56.49	down	up	incorrect
BLMN.US	Bloomin' Brands Inc	20251121	5.93	6.47	5.93	6.35	2653523	6.35	up	down	incorrect
BLNK.US	Blink Charging Co	20251121	1.31	1.32	1.2	1.3	4270816	1.3	down	down	correct
BLRX.US	BioLineRx Ltd	20251121	3.2	3.47	3.2	3.25	19200	3.25	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251121	4.26	4.38	4.13	4.32	1115350	4.32	up	up	correct
BMBL.US	Bumble Inc	20251121	3.23	3.37	3.1814	3.32	3384129	3.32	up	up	correct
BMEA.US	Biomea Fusion Inc	20251121	0.98	1	0.8719	0.982	2546390	0.982	up	up	correct
BMRA.US	Biomerica Inc	20251121	2.27	2.32	2.23	2.23	14810	2.23	down	down	correct
BMRC.US	Bank of Marin Bancorp	20251121	25.42	26.625	25.3	26.37	95396	26.131	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20251121	52.72	54.76	52.505	54.69	3002466	54.69	up	down	incorrect
BNGO.US	Bionano Genomics Inc	20251121	1.49	1.65	1.45	1.62	368000	1.62	up	up	correct
BNR.US	Burning Rock Biotech Limited	20251121	15.54	15.9	14.01	14.25	67519	14.25	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20251121	13.07	13.5	12.845	13.26	120078	13.26	up	up	correct
BNTX.US	BioNTech SE	20251121	97.52	99.15	95.45	95.59	1314600	95.59	down	down	correct
BOKF.US	BOK Financial Corporation	20251121	106.98	110.82	106.8	109.54	331399	109.0227	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20251121	4.83	4.905	4.7	4.74	10182	4.74	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251121	1.78	1.8001	1.7	1.78	18448	1.78
BOOM.US	DMC Global Inc	20251121	5.65	5.72	5.46	5.65	213706	5.65
BOSC.US	B.O.S. Better Online Solutions Ltd	20251121	4.34	4.56	4.34	4.37	76100	4.37	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20251121	16.9	18.1	16.9	17.77	8094	17.6843	up	up	correct
BOXL.US	Boxlight Corporation	20251121	0.831	0.831	0.73	0.7603	26190	4.5618	down	down	correct
BPOP.US	Popular Inc	20251121	112.39	115.83	111.99	114.84	476994	114.1045	up	up	correct
BPRN.US	The Bank of Princeton	20251121	32.62	33.95	32.62	33.38	11795	33.0713	up	up	correct
BPTH.US	Bio	20251121	0.07	0.08	0.07	0.08	800	0.08	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251121	15.5	15.53	15.5	15.5	27800	14.7403
BPYPN.US	Brookfield Property Partners L.P	20251121	13.42	13.643	13.42	13.5	13800	12.8151	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20251121	14.702	14.74	14.55	14.6	15500	13.8407	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20251121	14.69	15.06	14.6	14.75	57900	14.0096	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251121	2.13	2.2	2.0756	2.15	11655	2.15	up	up	correct
BRID.US	Bridgford Foods Corporation	20251121	7.44	7.62	7.44	7.62	1400	7.62	up	up	correct
BRKR.US	Bruker Corporation	20251121	44.2	47.525	43.84	47.27	2855310	47.2208	up	down	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251121	1.68	1.8422	1.64	1.67	93170	1.67	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251121	1.1	1.1099	1.04	1.098	60097	1.098	down	down	correct
BRY.US	Berry Corporation	20251121	3.25	3.33	3.23	3.29	595383	3.29	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20251121	26.54	27.74	26.36	27.41	1007800	27.41	up	up	correct
BSBK.US	Bogota Financial Corp	20251121	8.54	8.54	8.26	8.4	8108	8.4	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20251121	14.52	15.32	14.52	15.32	41842	15.1309	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251121	0.005	0.005	0.005	0.005	4624100	0.005
BSRR.US	Sierra Bancorp	20251121	29.02	30.29	28.875	30	66779	29.7941	up	down	incorrect
BSVN.US	Bank7 Corp	20251121	40.92	43.41	40.03	41.93	21420	41.6716	up	down	incorrect
BSY.US	Bentley Systems Incorporated	20251121	40.1	41.71	39.96	41.16	2332800	41.0924	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20251121	1.75	1.92	1.72	1.91	362459	1.91	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20251121	1.25	1.48	1.22	1.43	78160	1.43	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20251121	0.1192	0.1382	0.1172	0.1371	3120	0.1371	up	up	correct
BTBT.US	Bit Digital Inc	20251121	2.035	2.11	1.96	2.09	40865300	2.09	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20251121	2.65	2.835	2.61	2.78	1870665	2.78	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251121	6.28	6.36	6.13	6.32	1375000	6.1712	up	up	correct
BUSE.US	First Busey Corporation	20251121	22.5	23.49	22.435	23.21	369828	22.9753	up	up	correct
BVS.US	Bioventus Inc	20251121	6.53	7.27	6.47	7.24	567134	7.24	up	up	correct
BWAY.US	BrainsWay Ltd	20251121	14.37	15.56	14.27	14.89	90400	7.445	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20251121	16.45	17.14	16.32	16.99	133545	16.99	up	up	correct
BWEN.US	Broadwind Inc	20251121	2.55	2.615	2.4501	2.56	159296	2.56	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20251121	43.9	45.25	43.9	44.85	29425	44.6702	up	down	incorrect
BWMN.US	Bowman Consulting Group Ltd	20251121	32.48	33.77	32.37	33.37	159189	33.37	up	down	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251121	13.46	13.99	13.41	13.92	19100	13.92	up	down	incorrect
BYFC.US	Broadway Financial Corporation	20251121	6.08	6.08	6.02	6.02	679	6.02	down	down	correct
BYND.US	Beyond Meat Inc	20251121	0.8759	0.905	0.81	0.8624	74410438	0.8624	down	down	correct
BYRN.US	Byrna Technologies Inc	20251121	16.86	17.67	16.86	17.45	292939	17.45	up	up	correct
BYSI.US	BeyondSpring Inc	20251121	1.78	2.0955	1.7462	1.915	26234	1.915	up	up	correct
BZ.US	Kanzhun Ltd ADR	20251121	20.35	20.57	20.15	20.44	3230251	20.44	up	up	correct
BZUN.US	Baozun Inc	20251121	2.81	2.89	2.77	2.84	151119	2.84	up	up	correct
CAAS.US	China Automotive Systems Inc	20251121	4.1	4.12	4	4.07	45492	4.07	down	down	correct
CABA.US	Cabaletta Bio Inc	20251121	2.17	2.185	2.01	2.08	3146457	2.08	down	down	correct
CAC.US	Camden National Corporation	20251121	38.35	40.135	38.18	39.91	92341	39.5369	up	up	correct
CACC.US	Credit Acceptance Corporation	20251121	413.95	435.88	413.95	428.1	128058	428.1	up	up	correct
CADCX.US	CADCX	20251121	24.8	24.8	24.8	24.8	0	24.3434
CADE.US	PA	20251121	21.26	21.4375	21.25	21.37	3330	21.0264	up	up	correct
CADEX.US	CADEX	20251121	24.93	24.93	24.93	24.93	0	24.2622
CADFX.US	CION Ares Diversified Credit Fund W	20251121	25.2	25.2	25.2	25.2	0	24.6935
CADL.US	Candel Therapeutics Inc. Common Stock	20251121	4.44	4.67	4.37	4.55	745504	4.55	up	up	correct
CADSX.US	CADSX	20251121	25.04	25.04	25.04	25.04	0	24.5565
CADUX.US	CADUX	20251121	25.17	25.17	25.17	25.17	0	24.6337
CADWX.US	CADWX	20251121	25	25	25	25	0	24.4967
CAKE.US	The Cheesecake Factory Incorporated	20251121	43.45	45.58	43.43	45.4	1346300	45.1856	up	up	correct
CALA.US	Calithera Biosciences Inc	20251121	0.001	0.001	0.001	0.001	0	0.001
CALM.US	Cal	20251121	85.61	87.68	85.0237	86.37	796238	85.6262	up	up	correct
CAMP.US	CalAmp Corp	20251121	3.55	3.55	2.9	2.9	201400	2.9	down	down	correct
CAMT.US	Camtek Ltd	20251121	93.5	95.43	91.91	94.4	551974	94.4	up	up	correct
CAN.US	Canaan Inc	20251121	0.9	0.958	0.86	0.91	27756600	0.91	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20251121	5.63	6	5.51	5.75	1874757	5.75	up	up	correct
CAR.US	Avis Budget Group Inc	20251121	126.88	135.49	124.85	131.42	582200	131.42	up	up	correct
CARE.US	Carter Bankshares Inc	20251121	17.11	17.74	17.08	17.64	160710	17.64	up	down	incorrect
CARG.US	CarGurus Inc	20251121	33.99	35.12	33.705	34.6	900971	34.6	up	down	incorrect
CARV.US	Carver Bancorp Inc	20251121	1.54	1.6	1.4101	1.59	127531	1.59	up	down	incorrect
CASH.US	Meta Financial Group Inc	20251121	67.93	70.46	67.85	70.2	249683	70.152	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20251121	1.21	1.25	1.17	1.23	22294	1.23	up	up	correct
CASS.US	Cass Information Systems Inc	20251121	40.24	41.6	40.115	41.6	100651	40.9979	up	up	correct
CASY.US	Casey's General Stores Inc	20251121	551.26	564.61	549.59	560.3	390658	559.7776	up	up	correct
CATY.US	Cathay General Bancorp	20251121	46.24	48.29	46.24	47.83	398100	47.151	up	up	correct
CBAN.US	Colony Bankcorp Inc	20251121	16.29	16.95	16.29	16.82	96377	16.7227	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20251121	0.88	0.9	0.873	0.894	38014	0.894	up	up	correct
CBFV.US	CB Financial Services Inc	20251121	32.72	34.25	32.72	34	13173	33.7441	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20251121	13.25	13.27	12.84	13.06	24801	13.06	down	down	correct
CBNK.US	Capital Bancorp Inc	20251121	26.66	27.54	26.66	27.49	59620	27.3895	up	up	correct
CBOE.US	Cboe Global Markets Inc	20251121	255.78	256.64	251.61	252.6	861900	251.2749	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251121	25.89	28	25.82	27.09	2212712	26.9055	up	up	correct
CBSH.US	Commerce Bancshares Inc	20251121	53.05	54.63	52.86	54.34	1341900	51.2164	up	down	incorrect
CCAP.US	Crescent Capital BDC Inc	20251121	13.5	13.88	13.4	13.83	217500	13.4311	up	down	incorrect
CCB.US	Coastal Financial Corporation	20251121	99.5	104.115	99.46	102.77	76930	102.77	up	up	correct
CCBG.US	Capital City Bank Group Inc	20251121	39.93	41.655	39.93	41.39	77383	41.1333	up	up	correct
CCCC.US	C4 Therapeutics Inc	20251121	2.4	2.459	2.29	2.44	1184300	2.44	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251121	20.2	20.43	19.985	20.4	121700	19.8616	up	up	correct
CCEL.US	Cryo	20251121	4.03	4.18	4.02	4.09	6500	4.09	up	up	correct
CCEP.US	Coca	20251121	89.81	91.94	89.63	90.93	1416658	90.93	up	up	correct
CCLFX.US	CCLFX	20251121	10.62	10.62	10.62	10.62	0	10.3401
CCNE.US	CNB Financial Corporation	20251121	24.2	25.15	24.1	25.02	113040	24.6882	up	up	correct
CCNEP.US	CNB Financial Corporation	20251121	24.4	24.4	24.4	24.4	600	23.9708
CCOI.US	Cogent Communications Holdings Inc	20251121	16.68	17.21	16.25	17.05	2745300	17.035	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20251121	10.8	11.317	10.715	11.21	266264	11.21	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251121	20.22	21.5111	20.22	20.96	178023	20.96	up	up	correct
CD.US	Chindata Group Holdings Limited	20251121	8.6	11.03	8.6	10.92	238200	10.92	up	up	correct
CDLX.US	Cardlytics Inc	20251121	1.13	1.1589	1.055	1.14	713305	1.14	up	down	incorrect
CDNA.US	CareDx Inc	20251121	15.79	17.26	15.602	17.18	797319	17.18	up	up	correct
CDNS.US	Cadence Design Systems Inc	20251121	301.92	303.9031	295.18	300.58	1748375	300.58	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20251121	219.45	219.9	218.86	219.35	1312892	219.35	down	down	correct
CDW.US	CDW Corporation	20251121	136.62	142.41	135.63	140.2	2062900	138.8771	up	up	correct
CDXS.US	Codexis Inc	20251121	1.58	1.625	1.54	1.54	1240206	1.54	down	down	correct
CDZI.US	Cadiz Inc	20251121	5.58	5.82	5.5076	5.75	1150425	5.75	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20251121	19.59	19.59	19.49	19.59	6000	19.0397
CEDAX.US	CEDAX	20251121	21.6	21.6	21.6	21.6	0	20.8109
CEDTX.US	CEDTX	20251121	21.45	21.45	21.45	21.45	0	20.6896
CELC.US	Celcuity Inc	20251121	92.89	101.03	92.1	97.5	1292069	97.5	up	up	correct
CELH.US	Celsius Holdings Inc	20251121	39.32	40.09	38.84	38.99	7108700	38.99	down	down	correct
CELU.US	Celularity Inc	20251121	1.68	1.78	1.68	1.75	29683	1.75	up	up	correct
CELUW.US	Celularity Inc	20251121	0.0175	0.0284	0.0174	0.0273	6953	0.0273	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251121	0.0855	0.12	0.0855	0.12	8642	0.12	up	up	correct
CENT.US	Central Garden & Pet Company	20251121	30.95	32.36	30.665	32.29	79012	32.29	up	up	correct
CENTA.US	Central Garden & Pet Company	20251121	27.96	29.33	27.87	29.24	538159	29.24	up	up	correct
CENX.US	Century Aluminum Company	20251121	25.822	27.05	25.4	27.01	2501335	27.01	up	up	correct
CERS.US	Cerus Corporation	20251121	1.48	1.67	1.47	1.62	2173960	1.62	up	up	correct
CERT.US	Certara Inc	20251121	8.13	8.73	8.1	8.64	2362798	8.64	up	up	correct
CETX.US	Cemtrex Inc	20251121	2.78	2.88	2.63	2.72	93600	2.72	down	down	correct
CETXP.US	Cemtrex Inc	20251121	0.25	0.3	0.25	0.3	1358	0.3	up	up	correct
CEVA.US	CEVA Inc	20251121	18.68	19.445	18.23	19	911174	19	up	up	correct
CFBK.US	CF Bankshares Inc	20251121	23.53	23.96	23.53	23.91	25200	23.8303	up	down	incorrect
CFFI.US	C&F Financial Corporation	20251121	69.12	71	69.12	70.74	9452	70.2969	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20251121	6.17	6.475	6.17	6.42	1124683	6.311	up	down	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20251121	21.305	21.42	20.155	20.73	8630200	20.73	down	up	incorrect
CG.US	The Carlyle Group Inc	20251121	51.16	52.425	50.42	51.72	1998541	51.3875	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251121	17.47	17.619	17.45	17.53	10600	17.242	up	up	correct
CGBD.US	TCG BDC Inc	20251121	11.9	12.32	11.85	12.22	1174989	11.8354	up	up	correct
CGC.US	Canopy Growth Corporation	20251121	1	1.12	0.996	1.11	33281100	1.11	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251121	22.37	22.37	22.37	22.37	0	21.9804
CGEM.US	Cullinan Oncology Inc	20251121	8.73	10.03	8.52	9.47	2115286	9.47	up	up	correct
CGEN.US	Compugen Ltd	20251121	1.52	1.575	1.51	1.53	194312	1.53	up	up	correct
CGNT.US	Cognyte Software Ltd	20251121	7.97	8.11	7.87	8.02	219103	8.02	up	up	correct
CGNX.US	Cognex Corporation	20251121	35.08	36.95	34.88	36.89	1756800	36.8354	up	up	correct
CGO.US	Calamos Global Total Return Fund	20251121	11	11.2	10.89	11.06	30900	10.8372	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20251121	1.355	1.42	1.3014	1.39	919937	1.39	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20251121	13.66	13.98	13.48	13.93	10142	13.93	up	up	correct
CHCO.US	City Holding Company	20251121	119.11	123.015	119.0375	122.11	105336	121.2458	up	up	correct
CHDN.US	Churchill Downs Incorporated	20251121	104.77	107.72	103.61	106.19	597382	105.7794	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20251121	57.31	59.11	56.47	58.56	610343	58.56	up	down	incorrect
CHEK.US	Check	20251121	1.35	1.3682	1.24	1.3	51066	1.3	down	up	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20251121	10.29	10.5	10.28	10.36	338000	10.0946	up	down	incorrect
CHKP.US	Check Point Software Technologies Ltd	20251121	183.96	188.295	183.2	187.08	744068	187.08	up	up	correct
CHMG.US	Chemung Financial Corporation	20251121	50.5	53	50.5	53	14801	52.7026	up	up	correct
CHNR.US	China Natural Resources Inc	20251121	3.26	3.43	3.21	3.25	12154	3.25	down	down	correct
CHRS.US	Coherus BioSciences Inc	20251121	1.09	1.17	1.09	1.16	881213	1.16	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20251121	149.03	152.41	148.9	151.68	1570100	150.5604	up	up	correct
CHSCL.US	CHS Inc	20251121	25.5	25.6	25.42	25.55	31953	25.0854	up	up	correct
CHSCM.US	CHS Inc	20251121	25	25.1	24.967	25	15095	24.5785
CHSCN.US	CHS Inc	20251121	25.1	25.38	25.07	25.09	18484	24.6497	down	down	correct
CHSCO.US	CHS Inc	20251121	26.26	26.61	26.2	26.44	25988	25.9489	up	up	correct
CHSCP.US	CHS Inc	20251121	27.73	27.835	27.61	27.61	10269	27.1225	down	down	correct
CHTR.US	Charter Communications Inc	20251121	195.01	203.25	194.11	203	2253800	203	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20251121	7.27	7.28	7.11	7.12	313500	6.9817	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20251121	10.89	11	10.68	10.88	313900	10.6042	down	down	correct
CIFR.US	Cipher Mining Inc	20251121	14.2	14.97	13.09	14.15	56373200	14.15	down	down	correct
CIFRW.US	Cipher Mining Inc	20251121	4.94	5.57	4.27	5.33	837585	5.317	up	up	correct
CIGI.US	Colliers International Group Inc	20251121	136.79	140.75	136.79	140.42	128577	140.2794	up	up	correct
CINF.US	Cincinnati Financial Corporation	20251121	164.09	167.89	163.82	166.02	606100	165.1566	up	up	correct
CIVB.US	Civista Bancshares Inc	20251121	21.58	22.54	21.535	22.46	98564	22.2974	up	up	correct
CIZN.US	Citizens Holding Company	20251121	6.84	6.88	6.81	6.88	1600	6.88	up	up	correct
CLAR.US	Clarus Corporation	20251121	3.35	3.46	3.3302	3.36	117422	3.36	up	up	correct
CLBK.US	Columbia Financial Inc	20251121	15.02	15.74	14.52	15.49	196655	15.49	up	up	correct
CLBT.US	Cellebrite DI	20251121	17.295	17.295	16.525	16.88	2255600	16.88	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20251121	24.93	26.09	24.79	25.92	607400	25.92	up	up	correct
CLFD.US	Clearfield Inc	20251121	28.24	30.122	28.1101	29.26	98904	29.26	up	down	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20251121	2.05	2.22	2.03	2.22	12271	2.22	up	down	incorrect
CLIR.US	ClearSign Technologies Corporation	20251121	0.84	0.85	0.7901	0.813	88267	0.813	down	up	incorrect
CLLS.US	Cellectis S.A	20251121	4.8	4.86	4.545	4.69	117408	4.69	down	up	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20251121	18.15	18.89	17.8501	18.65	802335	18.65	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20251121	2.11	2.19	2.0926	2.15	1924666	2.15	up	up	correct
CLNN.US	Clene Inc	20251121	8.78	9.9199	8.73	9.27	55272	9.27	up	up	correct
CLOV.US	Clover Health Investments Corp	20251121	2.16	2.32	2.16	2.28	6235284	2.28	up	up	correct
CLPS.US	CLPS Incorporation	20251121	0.845	1.01	0.84	1.01	155591	1.01	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20251121	13.47	14.115	13.3301	13.82	459834	13.82	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20251121	2.98	2.98	2.81	2.86	59596	2.86	down	down	correct
CLRO.US	ClearOne Inc	20251121	4.595	4.8288	4.29	4.29	16776	4.29	down	down	correct
CLSD.US	Clearside Biomedical Inc	20251121	2.69	2.825	2.62	2.72	26440	2.72	up	up	correct
CLSK.US	CleanSpark Inc	20251121	9.81	9.925	9.06	9.73	28275000	9.73	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251121	14.889	15.05	14.75	15.02	29830	15.02	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20251121	0.0002	0.0002	0.0002	0.0002	0	0.0002
CLWT.US	Euro Tech Holdings Company Limited	20251121	1.1	1.13	0.99	1.12	2736524	1.12	up	down	incorrect
CMBM.US	Cambium Networks Corporation	20251121	2.4	2.5	2.1001	2.32	1569057	2.32	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20251121	14.2	15.18	14.04	15.12	221688	15.0701	up	up	correct
CMCSA.US	Comcast Corporation	20251121	26.5743	27.409	26.5743	27.339	31572770	25.3255	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20251121	7.02	7.03	3.66	4	972600	4	down	down	correct
CME.US	CME Group Inc	20251121	277.02	277.52	272.06	273.09	2248487	271.8369	down	down	correct
CMLS.US	Cumulus Media Inc	20251121	0.1126	0.1126	0.1025	0.1025	65930	0.1025	down	up	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20251121	2.49	2.54	2.4	2.53	72000	2.53	up	up	correct
CMPR.US	Cimpress plc	20251121	66.01	69.94	65.95	67.65	160934	67.65	up	up	correct
CMPS.US	COMPASS Pathways plc	20251121	5.2	5.35	5.025	5.17	1670243	5.17	down	up	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20251121	4.85	5	4.81	4.87	2511335	4.87	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20251121	2.89	2.975	2.72	2.91	158591	2.91	up	up	correct
CNDT.US	Conduent Incorporated	20251121	1.79	1.905	1.79	1.86	1519542	1.86	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20251121	1.55	1.55	1.23	1.23	14100	1.23	down	down	correct
CNEY.US	CN Energy Group. Inc	20251121	1.57	1.58	1.51	1.57	13426	1.57
CNOB.US	ConnectOne Bancorp Inc	20251121	23.42	24.59	23.38	24.41	352400	24.2503	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20251121	23.98	24.15	23.98	24.01	5500	23.6926	up	up	correct
CNRLX.US	CNRLX	20251121	17	17	17	17	0	16.323
CNROX.US	CNROX	20251121	6.12	6.12	6.12	6.12	0	5.4659
CNSP.US	CNS Pharmaceuticals Inc	20251121	6.739	6.9	6.61	6.9	12700	6.9	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251121	27.73	28.97	27.58	27.98	1623300	27.98	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20251121	2.98	3.28	2.84	3.04	546467	3.04	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251121	1.14	1.14	0.9999	1.09	716534	1.09	down	up	incorrect
CNTY.US	Century Casinos Inc	20251121	1.42	1.55	1.42	1.51	58753	1.51	up	down	incorrect
CNXC.US	Concentrix Corporation	20251121	33.45	36.515	33.45	35.63	1373800	35.2979	up	down	incorrect
CNXN.US	PC Connection Inc	20251121	55.98	58.06	54.965	57.56	81248	57.3796	up	down	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20251121	46.34	49.09	46.25	48.32	928100	48.32	up	up	correct
COCP.US	Cocrystal Pharma Inc	20251121	0.91	0.935	0.9	0.9012	80049	0.9012	down	down	correct
CODA.US	Coda Octopus Group Inc	20251121	8	8.29	7.91	8.13	49243	8.13	up	up	correct
CODX.US	Co	20251121	0.335	0.355	0.3204	0.3502	31995	10.506	up	up	correct
COF.US	PN	20251121	16.29	16.4	16.22	16.35	24068	16.0926	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20251121	28.72	30.185	28.72	29.98	264901	29.7075	up	up	correct
COGT.US	Cogent Biosciences Inc	20251121	34.72	37.08	34.54	36.76	3312461	36.76	up	up	correct
COHR.US	Coherent Inc	20251121	135.84	142.85	130.42	139.51	5003000	139.51	up	up	correct
COHU.US	Cohu Inc	20251121	21.31	22.46	21.14	22.13	501864	22.13	up	up	correct
COIN.US	Coinbase Global Inc	20251121	243.915	246.13	231.17	240.41	12396470	240.41	down	down	correct
COKE.US	Coca	20251121	163.86	165.19	161.3	161.51	725229	161.2407	down	down	correct
COLB.US	Columbia Banking System Inc	20251121	26.31	27.47	26.3	27.17	2602000	26.4911	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20251121	43.96	45.36	43.121	45.14	365483	45.14	up	up	correct
COLM.US	Columbia Sportswear Company	20251121	50.23	53.495	50.23	53.35	644687	53.35	up	up	correct
COMM.US	CommScope Holding Company Inc	20251121	16.56	17.56	16.24	17.2	6928201	17.2	up	up	correct
COMS.US	COMSovereign Holding Corp	20251121	0.0016	0.0016	0.0016	0.0016	0	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251121	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20251121	21	21.85	19.43	20.906	17100	20.834	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20251121	75.1	78.98	74.9316	77.29	542953	77.29	up	up	correct
COST.US	Costco Wholesale Corporation	20251121	894.52	905.32	892.13	899.01	2870100	897.7835	up	down	incorrect
CPHC.US	Canterbury Park Holding Corporation	20251121	15.12	15.3	15.12	15.3	996	15.2292	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20251121	1.93	2.0207	1.9156	1.985	50036	1.985	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251121	0.391	0.48	0.391	0.461	165400	0.461	up	up	correct
CPRDX.US	CPRDX	20251121	11.44	11.44	11.44	11.44	0	11.1808
CPREX.US	CPREX	20251121	11.45	11.45	11.45	11.45	0	11.1837
CPRSX.US	CPRSX	20251121	11.44	11.44	11.44	11.44	0	11.2032
CPRT.US	Copart Inc	20251121	40.11	40.91	39.39	40.73	16643000	40.73	up	up	correct
CPRTX.US	CPRTX	20251121	11.43	11.43	11.43	11.43	0	11.1924
CPRX.US	Catalyst Pharmaceuticals Inc	20251121	22.68	23.6243	22.555	23.28	1392596	23.28	up	up	correct
CPSH.US	CPS Technologies Corporation	20251121	3.07	3.27	3.03	3.17	60579	3.17	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20251121	8.22	8.58	8.19	8.36	38953	8.36	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251121	15	15.18	14.91	14.94	68700	14.5213	down	down	correct
CRAI.US	CRA International Inc	20251121	173.44	180.61	173.34	177.65	101823	177.0708	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251121	11.82	12.29	11.5	12.01	368814	12.01	up	up	correct
CRBU.US	Caribou Biosciences Inc	20251121	1.74	1.86	1.7301	1.75	1186531	1.75	up	up	correct
CRCT.US	Cricut Inc	20251121	4.65	4.895	4.62	4.81	642589	4.713	up	up	correct
CRDF.US	Cardiff Oncology Inc	20251121	1.96	2.04	1.9	2.03	1234500	2.03	up	up	correct
CRDFX.US	CRDFX	20251121	22.37	22.37	22.37	22.37	0	21.7604
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251121	22.37	22.37	22.37	22.37	0	21.9252
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251121	0.98	0.9979	0.94	0.973	274039	0.973	down	down	correct
CRDLX.US	CRDLX	20251121	22.36	22.36	22.36	22.36	0	21.9438
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251121	22.37	22.37	22.37	22.37	0	21.939
CREDX.US	CREDX	20251121	8.24	8.24	8.24	8.24	0	7.994
CREG.US	China Recycling Energy Corporation	20251121	1.29	1.3699	1.27	1.3	28807	1.3	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251121	1.01	1.08	1	1.07	13724	1.07	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251121	11.54	11.67	11.02	11.34	185218	10.4876	down	down	correct
CREX.US	Creative Realities Inc	20251121	2.69	2.88	2.69	2.81	25652	2.81	up	up	correct
CRIS.US	Curis Inc	20251121	1.13	1.1974	1.0888	1.17	78148	1.17	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20251121	0.101	0.101	0.101	0.101	300	0.101
CRMD.US	CorMedix Inc	20251121	9.53	9.7995	9.4501	9.68	2526173	9.68	up	up	correct
CRMT.US	America's Car	20251121	18.44	20.31	18.43	20.23	139713	20.23	up	up	correct
CRNC.US	Cerence Inc	20251121	9.912	10.82	9.56	10.35	2654500	10.35	up	down	incorrect
CRNT.US	Ceragon Networks Ltd	20251121	1.91	1.99	1.85	1.97	779588	1.97	up	down	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20251121	41.61	43.77	41.505	42.86	1334258	42.86	up	down	incorrect
CRON.US	Cronos Group Inc	20251121	2.3	2.38	2.28	2.37	1907133	2.37	up	down	incorrect
CROX.US	Crocs Inc	20251121	78.67	81.76	78.54	81.44	1378652	81.44	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20251121	48.48	51.45	48.02	50.23	2753748	50.23	up	down	incorrect
CRSR.US	Corsair Gaming Inc	20251121	5.4	5.6006	5.35	5.54	1076143	5.54	up	down	incorrect
CRTD.US	Creatd Inc	20251121	0.38	0.39	0.38	0.38	857	7.6
CRTO.US	Criteo S.A	20251121	19.7	20.0799	19.5091	19.91	303626	19.91	up	up	correct
CRUS.US	Cirrus Logic Inc	20251121	114.01	118.74	113.31	118.12	656476	118.12	up	up	correct
CRVL.US	CorVel Corporation	20251121	71.88	74.56	71.88	73.85	201784	73.85	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20251121	8.51	8.8	8.34	8.57	764471	8.57	up	down	incorrect
CRWD.US	CrowdStrike Holdings Inc	20251121	497.91	501	477.55	490.67	3063700	490.67	down	up	incorrect
CRWS.US	Crown Crafts Inc	20251121	2.62	2.7499	2.62	2.73	46900	2.6528	up	down	incorrect
CSBR.US	Champions Oncology Inc	20251121	6.63	6.85	6.5	6.77	13535	6.77	up	up	correct
CSCO.US	Cisco Systems Inc	20251121	75.64	76.94	75.47	76.1	24428800	75.695	up	up	correct
CSGP.US	CoStar Group Inc	20251121	65.98	67.59	65.9	67.25	5769901	67.25	up	up	correct
CSGS.US	CSG Systems International Inc	20251121	77.76	78.01	77.63	77.84	464011	77.5166	up	up	correct
CSIQ.US	Canadian Solar Inc	20251121	21.5	23.14	20.27	22.63	7165153	22.63	up	up	correct
CSPI.US	CSP Inc	20251121	10.91	11.65	10.91	11.3	12500	11.2358	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20251121	18.21	18.93	17.8	18.05	412941	17.7247	down	down	correct
CSTE.US	Caesarstone Ltd	20251121	0.9037	0.97	0.8581	0.859	318510	0.859	down	down	correct
CSTL.US	Castle Biosciences Inc	20251121	35.7	38.1501	35.48	37.88	727792	37.88	up	up	correct
CSWC.US	Capital Southwest Corporation	20251121	20.47	21.0499	20.4001	20.91	607070	20.3296	up	up	correct
CSX.US	CSX Corporation	20251121	33.76	34.51	33.74	34.28	17220900	34.0416	up	down	incorrect
CTAS.US	Cintas Corporation	20251121	183.62	186.95	183.51	185.8	1997200	185.3736	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20251121	53.62	55.8	53.59	55.39	65663	54.9017	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20251121	5.2	5.945	5.1501	5.88	2073465	5.88	up	up	correct
CTLP.US	Cantaloupe Inc	20251121	10.56	10.655	10.545	10.61	621543	10.61	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20251121	3.76	3.94	3.725	3.88	1783962	3.88	up	up	correct
CTRE.US	CareTrust REIT Inc	20251121	36.38	36.81	35.7435	36.7	1841223	36.3671	up	up	correct
CTRM.US	Castor Maritime Inc	20251121	1.88	1.925	1.86	1.91	28358	1.91	up	up	correct
CTRN.US	Citi Trends Inc	20251121	40.22	42.65	38.6	41.91	88668	41.91	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20251121	72.76	76.665	72.66	75.98	7972971	75.5953	up	up	correct
CTSO.US	Cytosorbents Corporation	20251121	0.6222	0.7124	0.6101	0.7066	172711	0.7066	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20251121	1.05	1.18	0.9901	1.14	1180893	1.14	up	up	correct
CUE.US	Cue Biopharma Inc	20251121	0.54	0.6098	0.54	0.595	275197	0.595	up	up	correct
CUEN.US	Cuentas Inc	20251121	0.0035	0.0035	0.0035	0.0035	0	0.0035
CULL.US	Cullman Bancorp Inc. Common Stock	20251121	11.7	11.75	11.7	11.75	2515	11.6414	up	up	correct
CURI.US	CuriosityStream Inc	20251121	4.3	4.6	4.21	4.56	946500	4.3766	up	up	correct
CVAC.US	CureVac N.V	20251121	5.11	5.16	5.01	5.03	1378710	5.03	down	down	correct
CVBF.US	CVB Financial Corp	20251121	18.88	19.64	18.88	19.47	1010794	19.2711	up	up	correct
CVCO.US	Cavco Industries Inc	20251121	547.28	577.1	541.96	573.39	123686	573.39	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20251121	1.55	1.64	1.55	1.61	34393	1.61	up	up	correct
CVGW.US	Calavo Growers Inc	20251121	18.99	19.41	18.72	18.81	433644	18.6404	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20251121	18.21	19.15	18.05	19.1	129503	18.992	up	up	correct
CVLT.US	Commvault Systems Inc	20251121	117.39	121.66	116.33	119.76	573621	119.76	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20251121	8.73	10	8.37	9.85	323469	9.85	up	up	correct
CVV.US	CVD Equipment Corporation	20251121	3.16	3.205	3.05	3.15	15756	3.15	down	down	correct
CWBC.US	Community West Bancshares	20251121	21.35	22.44	21.32	22.23	195400	22.1248	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20251121	33.19	34.125	33.16	33.99	98813	33.8552	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20251121	92.94	95.8	90.752	95.05	981918	95.05	up	up	correct
CXDO.US	Crexendo Inc	20251121	5.85	6.15	5.68	6.02	196463	6.02	up	up	correct
CYBR.US	CyberArk Software Ltd	20251121	444.01	448.01	432.8601	440.07	334883	440.07	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20251121	1.41	1.49	1.41	1.48	45100	1.48	up	up	correct
CYPS.US	Cyclo3pss Corporation	20251121	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20251121	8.36	8.86	8.34	8.78	1427700	8.78	up	up	correct
CYTK.US	Cytokinetics Incorporated	20251121	63.46	66.76	63.02	65.44	1410900	65.44	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20251121	19	19.735	19	19.66	57977	19.4181	up	down	incorrect
CZR.US	Caesars Entertainment Inc	20251121	19.84	21.5	19.79	21.32	11057700	21.32	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20251121	16.54	16.895	16.28	16.72	24535	16.6281	up	up	correct
DAKT.US	Daktronics Inc	20251121	17.24	18.1099	17.17	17.99	342605	17.99	up	up	correct
DARE.US	Daré Bioscience Inc	20251121	1.64	1.685	1.61	1.68	87831	1.68	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251121	8.31	8.7	8.16	8.52	2930142	8.52	up	up	correct
DBGI.US	Digital Brands Group Inc	20251121	6.67	7.79	6.5	7.32	80500	7.32	up	up	correct
DBVT.US	DBV Technologies S.A	20251121	13.77	13.87	13.03	13.75	80874	13.75	down	up	incorrect
DBX.US	Dropbox Inc	20251121	28.88	29.86	28.74	29.66	4252880	29.66	up	up	correct
DCBO.US	Docebo Inc	20251121	20.54	21.26	20.2634	21.13	122896	21.13	up	up	correct
DCGO.US	DocGo Inc	20251121	0.88	0.98	0.8662	0.968	1022673	0.968	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20251121	26.07	27.61	26.07	27.24	235600	27.0212	up	down	incorrect
DCOMP.US	Dime Community Bancshares Inc	20251121	18.8	18.98	18.8	18.98	1200	18.6428	up	up	correct
DCTH.US	Delcath Systems Inc	20251121	8.69	9.28	8.68	8.96	2406400	8.96	up	up	correct
DDOG.US	Datadog Inc	20251121	157.862	159.835	151.955	157.55	6127574	157.55	down	down	correct
DENN.US	Denny's Corporation	20251121	6.15	6.155	6.14	6.15	2079026	6.15
DFH.US	Dream Finders Homes Inc	20251121	17.88	19.68	17.6891	19.43	454553	19.43	up	up	correct
DGICA.US	Donegal Group Inc	20251121	19.45	19.9015	19.415	19.75	97478	19.5597	up	up	correct
DGII.US	Digi International Inc	20251121	37.99	40.2372	36.89	40.02	315608	40.02	up	up	correct
DGLY.US	Digital Ally Inc	20251121	1.24	1.25	1.08	1.24	20482	3.72
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251121	2.6	2.766	2.535	2.76	263990	2.76	up	up	correct
DHC.US	Diversified Healthcare Trust	20251121	4.43	4.718	4.34	4.62	1485467	4.6118	up	down	incorrect
DHCNI.US	DHCNI	20251121	17.21	17.21	16.8	17.08	3400	16.7313	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20251121	17.57	17.63	17.5	17.62	5309	17.2494	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20251121	121.3	122.815	119	121.02	40127	121.02	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251121	4.78	5.03	4.59	5.01	341030	5.01	up	up	correct
DIOD.US	Diodes Incorporated	20251121	42.45	45.29	42.34	44.74	350900	44.74	up	up	correct
DJCO.US	Daily Journal Corporation	20251121	384.32	418.775	383.44	416.4	340759	416.4	up	down	incorrect
DKNG.US	DraftKings Inc	20251121	29.57	30.605	29.25	29.99	14841900	29.99	up	up	correct
DLHC.US	DLH Holdings Corp	20251121	5.85	6.25	5.7748	6.2	27042	6.2	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20251121	12.35	12.75	12.16	12.64	2449445	12.64	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20251121	1.69	1.74	1.61	1.71	18684	1.71	up	down	incorrect
DLTH.US	Duluth Holdings Inc	20251121	3.01	3.08	2.98	3.08	59363	3.08	up	down	incorrect
DLTR.US	Dollar Tree Inc	20251121	98.87	103.105	98.825	101.82	3021181	101.82	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20251121	7.23	7.68	7.06	7.63	781172	7.63	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20251121	22.62	22.93	22.49	22.5	166503	21.8306	down	down	correct
DMRC.US	Digimarc Corporation	20251121	6.57	6.99	6.35	6.92	174130	6.92	up	up	correct
DNLI.US	Denali Therapeutics Inc	20251121	16.93	18.23	16.87	18	1449649	18	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20251121	3.665	3.79	3.61	3.73	4226387	3.73	up	up	correct
DOCU.US	DocuSign Inc	20251121	63.99	66.2	63.5001	65.39	1970990	65.39	up	up	correct
DOGZ.US	Dogness (International) Corporation	20251121	10.74	11.42	10.74	11.38	8137	11.38	up	up	correct
DOMO.US	Domo Inc	20251121	10.94	11.33	10.56	11.16	537763	11.16	up	up	correct
DOOO.US	BRP Inc	20251121	62.27	64.775	62.27	64.28	124619	64.1389	up	up	correct
DORM.US	Dorman Products Inc	20251121	125.72	132.28	123.375	131.32	236327	131.32	up	up	correct
DOX.US	Amdocs Limited	20251121	75.29	76.41	74.55	76.17	1374830	75.6761	up	down	incorrect
DOYU.US	DouYu International Holdings Limited	20251121	6.56	7.06	6.55	6.76	41100	6.76	up	down	incorrect
DPRO.US	Draganfly Inc. Common Shares	20251121	7.35	7.42	6.4201	6.62	2546326	6.62	down	up	incorrect
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251121	30.77	30.97	30.4	30.899	3100	26.1528	up	down	incorrect
DRIO.US	DarioHealth Corp	20251121	13.94	14.315	13.49	13.905	54800	13.905	down	up	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251121	2.49	2.64	2.46	2.6	24000	2.6	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20251121	0.0194	0.0194	0.0182	0.0182	4500	0.0182	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20251121	13.55	13.89	13.4424	13.61	1039806	13.61	up	down	incorrect
DSGN.US	Design Therapeutics Inc	20251121	7.86	8.455	7.8201	8.35	280040	8.35	up	down	incorrect
DSGX.US	The Descartes Systems Group Inc	20251121	79.96	81.7	79.235	81.485	659467	81.485	up	up	correct
DSP.US	Viant Technology Inc	20251121	9.43	10	9.4116	9.81	367825	9.81	up	up	correct
DSWL.US	Deswell Industries Inc	20251121	3.76	3.805	3.63	3.71	5606	3.6111	down	down	correct
DTIL.US	Precision BioSciences Inc	20251121	4.97	5.15	4.85	5	159526	5	up	up	correct
DTSS.US	Datasea Inc	20251121	1.27	1.3251	1.14	1.23	65691	1.23	down	down	correct
DTST.US	Data Storage Corporation	20251121	4.24	4.33	4.17	4.22	22600	4.22	down	down	correct
DTSTW.US	Data Storage Corporation	20251121	0.1951	0.2397	0.175	0.2397	2078	0.2397	up	up	correct
DUO.US	Fangdd Network Group Ltd	20251121	1.67	1.72	1.63	1.68	64200	1.68	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251121	167.755	176.34	166.32	172.78	2157900	172.78	up	up	correct
DUOT.US	Duos Technologies Group Inc	20251121	8.57	8.92	8.1	8.86	256907	8.86	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20251121	10.81	11.25	10.69	11.18	1774630	11.18	up	up	correct
DWSN.US	Dawson Geophysical Company	20251121	1.81	1.85	1.78	1.82	28100	1.82	up	up	correct
DXCM.US	DexCom Inc	20251121	58.5	61.15	58.36	60.23	5453400	60.23	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251121	0.89	0.94	0.882	0.895	48892	0.895	up	up	correct
DXPE.US	DXP Enterprises Inc	20251121	87.05	89.57	86.6	88.9	182700	88.9	up	up	correct
DXYN.US	The Dixie Group Inc	20251121	0.539	0.539	0.5134	0.52	20290	0.52	down	down	correct
DYAI.US	Dyadic International Inc	20251121	0.92	1.005	0.9101	0.92	175248	0.92
DYN.US	Dyne Therapeutics Inc	20251121	19.91	21.24	19.67	21.18	1907973	21.18	up	up	correct
DYNT.US	Dynatronics Corporation	20251121	0.058	0.058	0.058	0.058	0	0.058
EA.US	Electronic Arts Inc	20251121	201.3	201.5	200.58	200.69	3904700	200.3129	down	up	incorrect
EBAY.US	eBay Inc	20251121	80.3	81.64	80.09	80.84	4441500	80.2874	up	up	correct
EBC.US	Eastern Bankshares Inc	20251121	17.47	18.36	17.445	18.21	1716600	17.9615	up	up	correct
EBET.US	Esports Technologies Inc	20251121	0.001	0.001	0.001	0.001	0	0.001
EBMT.US	Eagle Bancorp Montana Inc	20251121	16.07	16.5	16.07	16.35	27447	16.2454	up	up	correct
EBON.US	Ebang International Holdings Inc	20251121	3.62	3.62	3.325	3.36	7700	3.36	down	up	incorrect
ECOR.US	electroCore Inc	20251121	4.62	4.78	4.531	4.71	25600	4.71	up	up	correct
ECPG.US	Encore Capital Group Inc	20251121	47.75	49.94	47.75	49.29	232700	49.29	up	up	correct
EDAP.US	EDAP TMS S.A	20251121	2.44	2.44	2.28	2.3	27551	2.3	down	down	correct
EDIT.US	Editas Medicine Inc	20251121	2.44	2.47	2.3	2.42	1983618	2.42	down	down	correct
EDSA.US	Edesa Biotech Inc	20251121	1.69	1.73	1.65	1.7	19100	1.7	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251121	1.04	1.08	1	1.01	6537	1.01	down	down	correct
EDUC.US	Educational Development Corporation	20251121	1.2	1.29	1.2	1.24	75700	1.24	up	up	correct
EEFT.US	Euronet Worldwide Inc	20251121	71.4	74.015	71.12	73.32	821981	73.32	up	up	correct
EEIQ.US	Elite Education Group International Limited	20251121	0.2785	0.2999	0.2296	0.2815	15855	4.504	up	up	correct
EFOI.US	Energy Focus Inc	20251121	2.32	2.4904	2.32	2.365	12707	2.365	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20251121	52.74	54.72	51.88	54.07	143966	53.7649	up	up	correct
EFTR.US	Effector Therapeutics Inc	20251121	0.0006	0.0006	0.0006	0.0006	2573	0.0006
EGAN.US	eGain Corporation	20251121	10.25	10.72	10.2042	10.64	376245	10.64	up	up	correct
EGBN.US	Eagle Bancorp Inc	20251121	17.14	18.28	17.12	17.96	497100	17.9533	up	down	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20251121	28.308	28.308	28.308	28.308	10	28.1088
EGRX.US	Eagle Pharmaceuticals Inc	20251121	0.78	0.78	0.78	0.78	300	0.78
EH.US	EHang Holdings Limited	20251121	14.02	14.472	13.785	14.17	3132181	14.17	up	up	correct
EHTH.US	eHealth Inc	20251121	3.31	3.595	3.3	3.47	365870	3.47	up	up	correct
EIOAX.US	EIOAX	20251121	8.7	8.7	8.7	8.7	0	8.4224
EIOMX.US	EIOMX	20251121	8.56	8.56	8.56	8.56	0	8.2776
EJH.US	E	20251121	0.8889	0.8889	0.8174	0.8501	48918	0.8501	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20251121	3.92	4.1918	3.92	4.08	16753	4.08	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251121	1.4	1.49	1.35	1.44	1546600	1.44	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251121	0.0001	0.0001	0.0001	0.0001	225	0.0001
ELSE.US	Electro	20251121	4.64	4.7	4.6	4.6	2753	4.6	down	down	correct
ELTK.US	Eltek Ltd	20251121	8.13	8.14	7.9	8.05	5500	8.05	down	down	correct
ELYS.US	Elys Game Technology Corp	20251121	0.0002	0.0002	0.0002	0.0002	417	0.0002
EM.US	Smart Share Global Limited	20251121	1.36	1.36	1.35	1.355	628345	1.355	down	down	correct
EML.US	The Eastern Company	20251121	19.28	20.29	19.28	20.14	12476	20.0218	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20251121	0.91	0.941	0.831	0.897	220100	0.897	down	down	correct
ENPH.US	Enphase Energy Inc	20251121	26.11	27.54	25.78	26.93	6822500	26.93	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251121	1.62	1.66	1.59	1.59	64800	1.59	down	down	correct
ENSG.US	The Ensign Group Inc	20251121	179.49	185.56	176.32	184.99	402500	184.922	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251121	12.08	13	11.89	12.73	273607	12.73	up	up	correct
ENTG.US	Entegris Inc	20251121	69.37	74.72	69.06	73.66	3420423	73.5988	up	up	correct
ENTX.US	Entera Bio Ltd	20251121	2.58	2.6	2.4495	2.53	66979	2.53	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20251121	5.86	6.2	5.78	5.97	34843	5.97	up	up	correct
ENVX.US	Enovix Corporation	20251121	7.15	7.575	6.68	7.47	10404800	7.47	up	down	incorrect
EOLS.US	Evolus Inc	20251121	6.56	7.01	6.56	6.85	1224431	6.85	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20251121	12.98	13.24	11.58	12.36	30915500	12.36	down	down	correct
EPSN.US	Epsilon Energy Ltd	20251121	4.62	4.8127	4.62	4.69	136676	4.6311	up	up	correct
EQ.US	Equillium Inc	20251121	1.04	1.11	0.96	0.96	317482	0.96	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20251121	41.89	42.63	41.86	42.53	151200	42.3594	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20251121	755.61	759.74	744.4	754.68	536200	750.5891	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20251121	2.78	3	2.751	2.92	1672200	2.92	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251121	9.32	9.48	9.31	9.4	13919900	9.4	up	up	correct
ERIE.US	Erie Indemnity Company	20251121	293.17	301.61	293.17	296.36	170629	294.8221	up	up	correct
ERII.US	Energy Recovery Inc	20251121	13.3	13.8	13.28	13.64	526019	13.64	up	up	correct
ESCA.US	Escalade Incorporated	20251121	12.25	13.32	12.25	13.23	32926	13.085	up	up	correct
ESEA.US	Euroseas Ltd	20251121	57.01	58.99	57.01	57.92	44445	57.2601	up	up	correct
ESLT.US	Elbit Systems Ltd	20251121	463.31	473.99	457.27	473.71	102715	473.069	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20251121	2.95	3.1799	2.95	3.08	9844122	3.08	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20251121	95.89	100.35	95.43	100.19	153870	100.0018	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20251121	24.83	24.83	24.806	24.806	800	24.7966	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20251121	66.24	68.5	64.41	68.03	396122	68.03	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20251121	16.3	16.65	16.25	16.46	246042	16.46	up	up	correct
ETSY.US	Etsy Inc	20251121	51.56	54.1	51.56	53.09	4125228	53.09	up	down	incorrect
EVCM.US	EverCommerce Inc. Common Stock	20251121	8.11	8.49	8.11	8.37	279861	8.37	up	down	incorrect
EVER.US	EverQuote Inc	20251121	23.37	24.625	23.04	24.49	425869	24.49	up	up	correct
EVFM.US	Evofem Biosciences Inc	20251121	0.01	0.011	0.01	0.011	120000	0.011	up	up	correct
EVGN.US	Evogene Ltd	20251121	1.1	1.145	1.085	1.13	46123	1.13	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20251121	2.8	2.945	2.78	2.92	4538199	2.92	up	up	correct
EVGOW.US	EVgo Equity Warrants	20251121	0.12	0.122	0.113	0.12	48100	0.12
EVLO.US	Evelo Biosciences Inc	20251121	0.0005	0.0005	0.0005	0.0005	0	0.0005
EVLV.US	Newhold Investment Corp	20251121	5.7	5.995	5.49	5.94	5291182	5.94	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251121	0.1565	0.1845	0.15	0.1845	42652	0.1845	up	up	correct
EVOK.US	Evoke Pharma Inc	20251121	10.7	10.74	10.66	10.67	32854	10.67	down	down	correct
EVOL.US	Evolving Systems Inc	20251121	0.41	0.41	0.41	0.41	4000	0.41
EWBC.US	East West Bancorp Inc	20251121	101.5	105.44	101.5	104.49	437128	103.7596	up	down	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251121	3.56	3.735	3.56	3.67	259879	3.67	up	down	incorrect
EWTX.US	Edgewise Therapeutics Inc	20251121	22.2	23.22	21.72	22.67	1283036	22.67	up	down	incorrect
EXAS.US	Exact Sciences Corporation	20251121	100.99	101.04	100.75	100.9	19380270	100.9	down	down	correct
EXC.US	Exelon Corporation	20251121	45.46	46.1	45.38	45.75	7010900	45.3616	up	up	correct
EXEL.US	Exelixis Inc	20251121	42.08	42.86	41.82	42.51	2811344	42.51	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251121	1.43	1.5	1.424	1.45	596827	1.45	up	up	correct
EXLS.US	ExlService Holdings Inc	20251121	39.04	39.875	38.915	39.39	1381583	39.39	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20251121	139.5	143.83	139.16	143.21	1691500	142.4593	up	down	incorrect
EXPE.US	Expedia Group Inc	20251121	238.76	248.95	237.69	247.49	4870500	246.9542	up	up	correct
EXPI.US	eXp World Holdings Inc	20251121	10.23	11.11	10.23	11.09	1276600	11.09	up	up	correct
EXPO.US	Exponent Inc	20251121	68.68	70.97	68.47	70.63	367600	70.0512	up	up	correct
EXTR.US	Extreme Networks Inc	20251121	16.88	17.41	16.73	17.31	1408844	17.31	up	up	correct
EYE.US	National Vision Holdings Inc	20251121	24.45	26.63	24.2042	26.59	2318296	26.59	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20251121	35.98	35.98	35.955	35.955	212	35.3555	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20251121	13.63	13.97	13.425	13.68	926868	13.68	up	up	correct
EZGO.US	EZGO Technologies Ltd	20251121	1.96	2.38	1.81	2.12	351700	2.12	up	up	correct
EZPW.US	EZCORP Inc	20251121	17.64	18.06	17.31	17.84	772971	17.84	up	up	correct
FA.US	First Advantage Corporation Common Stock	20251121	12.75	13.95	12.585	13.64	1609084	13.64	up	up	correct
FAMI.US	Farmmi Inc	20251121	1.37	1.41	1.26	1.39	26000	1.39	up	up	correct
FANG.US	Diamondback Energy Inc	20251121	145.91	148.07	143.89	146.44	1873500	145.5699	up	up	correct
FARM.US	Farmer Bros. Co	20251121	1.51	1.55	1.47	1.54	35279	1.54	up	up	correct
FAST.US	Fastenal Company	20251121	39.37	40.21	38.97	39.91	8314100	39.6904	up	up	correct
FAT.US	FAT Brands Inc	20251121	0.799	0.8	0.3555	0.448	3085111	0.448	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251121	1.94	2.5104	1.5001	1.78	52552	1.78	down	down	correct
FATBP.US	FAT Brands Inc	20251121	1.92	2.05	1.5	1.59	93200	1.59	down	down	correct
FATE.US	Fate Therapeutics Inc	20251121	1	1.045	0.9651	1.03	1071125	1.03	up	up	correct
FB.US	Meta Platforms Inc.	20251121	41.62	41.83	41.62	41.652	2400	40.8931	up	up	correct
FBIO.US	Fortress Biotech Inc	20251121	2.51	2.61	2.5	2.59	180700	2.59	up	up	correct
FBIOP.US	Fortress Biotech Inc	20251121	6.52	6.67	6.5	6.53	6800	6.53	up	up	correct
FBIZ.US	First Business Financial Services Inc	20251121	50.02	51.82	49.57	51.54	25507	51.2415	up	down	incorrect
FBNC.US	First Bancorp	20251121	49.04	51	48.2	50.4	240379	50.1748	up	down	incorrect
FBRT.US	PE	20251121	21.29	21.3	21	21.0101	8043	20.5616	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20251121	20.41	21.57	18.11	18.415	346562	18.415	down	up	incorrect
FCAP.US	First Capital Inc	20251121	45.28	47.4	45.28	47.4	5465	47.1538	up	up	correct
FCBC.US	First Community Bankshares Inc	20251121	31.79	33.18	31.78	33.03	42584	31.8015	up	up	correct
FCCO.US	First Community Corporation	20251121	27.4	28.45	27.39	28.32	26613	28.173	up	up	correct
FCEL.US	FuelCell Energy Inc	20251121	6.25	6.43	5.8	6.24	5321200	6.24	down	down	correct
FCFS.US	FirstCash Inc	20251121	148.57	154.405	146.954	150.46	402594	150.1164	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20251121	1827.88	1888.4	1816.77	1868.49	121800	1864.4551	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20251121	21.76	22.23	21.76	22.01	7000	21.3466	up	up	correct
FCREX.US	FCREX	20251121	11.98	11.98	11.98	11.98	0	11.6978
FCRIX.US	FCRIX	20251121	12.02	12.02	12.02	12.02	0	11.6434
FCRUX.US	FCRUX	20251121	11.95	11.95	11.95	11.95	0	11.6838
FCUV.US	Focus Universal Inc. Common Stock	20251121	2.73	3.22	2.73	3.21	1720	32.1	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251121	42.5	44.94	42	44.75	15971	44.3326	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20251121	10.3	11.03	10.15	10.84	559455	10.84	up	up	correct
FDUS.US	Fidus Investment Corporation	20251121	19.16	19.56	19.05	19.43	212778	19.0044	up	up	correct
FECAX.US	FECAX	20251121	22.51	22.51	22.51	22.51	0	21.8394
FEIM.US	Frequency Electronics Inc	20251121	27.1	28.22	26.94	27.53	218267	27.53	up	up	correct
FELE.US	Franklin Electric Co. Inc	20251121	91.13	94.05	91.13	93.05	182873	92.8003	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20251121	0.825	0.965	0.8	0.92	4191200	0.92	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20251121	7.8	8.21	7.66	7.88	264005	7.88	up	up	correct
FFBC.US	First Financial Bancorp	20251121	23.78	24.755	23.755	24.44	687157	23.9789	up	up	correct
FFBW.US	FFBW Inc	20251121	14.088	14.088	14.088	14.088	0	14.088
FFIC.US	Flushing Financial Corporation	20251121	15.07	15.798	15.07	15.63	173162	15.4269	up	up	correct
FFIN.US	First Financial Bankshares Inc	20251121	30.25	31.55	30.23	31.36	670497	31.1714	up	down	incorrect
FFIV.US	F5 Networks Inc	20251121	226.99	238.04	225.83	234.29	3011679	234.29	up	up	correct
FFWM.US	First Foundation Inc	20251121	5.03	5.355	5.03	5.32	1002500	5.32	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20251121	4.86	5.25	4.84	5.1	29401	5.0898	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20251121	15.236	15.24	14.96	15.24	3300	14.8825	up	up	correct
FGEN.US	FibroGen Inc	20251121	8.31	8.6605	8.3	8.42	30776	8.42	up	down	incorrect
FHB.US	First Hawaiian Inc	20251121	24.17	24.9	24.145	24.6	2555183	24.3548	up	up	correct
FHN.US	PF	20251121	18.09	18.245	18.09	18.15	4209	17.8558	up	down	incorrect
FHTX.US	Foghorn Therapeutics Inc	20251121	4.59	4.89	4.54	4.62	217111	4.62	up	down	incorrect
FIBK.US	First Interstate BancSystem Inc	20251121	30.65	31.84	30.58	31.42	976713	31.0413	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20251121	17.67	18.15	17.65	17.82	26919	17.82	up	up	correct
FISI.US	Financial Institutions Inc	20251121	28.57	29.67	28.5	29.47	122108	29.191	up	up	correct
FISV.US	Fiserv Inc	20251121	59.9	61.86	59.56	60.84	8356400	60.84	up	down	incorrect
FITB.US	Fifth Third Bancorp	20251121	41.56	42.705	41.32	42.42	6571730	42.063	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20251121	25.544	25.6	25.52	25.59	32885	25.0876	up	up	correct
FITBO.US	Fifth Third Bancorp	20251121	19.62	19.74	19.53	19.645	18100	19.336	up	up	correct
FITBP.US	Fifth Third Bancorp	20251121	24.84	25.03	24.75	24.87	7700	24.4959	up	up	correct
FIVE.US	Five Below Inc	20251121	149.39	157.31	149.39	155.03	1565469	155.03	up	down	incorrect
FIVN.US	Five9 Inc	20251121	17.8	19.075	17.71	18.94	3000001	18.94	up	down	incorrect
FIZZ.US	National Beverage Corp	20251121	33.62	34.92	33.51	34.28	743496	34.28	up	up	correct
FKWL.US	Franklin Wireless Corp	20251121	4.5	4.52	4.42	4.48	4700	4.48	down	down	correct
FLEX.US	Flex Ltd	20251121	54.54	55.38	53.07	55.29	4984073	55.29	up	up	correct
FLGC.US	Flora Growth Corp	20251121	6.8	7.2186	6.8	7.1	3868	7.1	up	up	correct
FLGT.US	Fulgent Genetics Inc	20251121	28.7	30.02	28.65	30	321100	30	up	up	correct
FLL.US	Full House Resorts Inc	20251121	2.41	2.58	2.35	2.49	249832	2.49	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251121	15.58	15.88	14.58	15.4	7750500	15.4	down	down	correct
FLNT.US	Fluent Inc	20251121	1.86	1.89	1.83	1.83	10558	1.83	down	down	correct
FLUX.US	Flux Power Holdings Inc	20251121	1.58	1.58	1.42	1.52	545600	1.52	down	down	correct
FLWS.US	1	20251121	3.11	3.175	3.005	3.09	746722	3.09	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20251121	25.38	25.53	25.38	25.456	1300	24.6242	up	up	correct
FLXS.US	Flexsteel Industries Inc	20251121	35.94	38	35.94	37.44	38902	37.2565	up	down	incorrect
FLYW.US	Flywire Corporation	20251121	13.14	13.66	13.11	13.37	1751673	13.37	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20251121	23.36	25.12	23.36	24.98	28484	24.7598	up	up	correct
FMBH.US	First Mid Bancshares Inc	20251121	36.28	37.89	36.09	37.61	68823	37.3924	up	up	correct
FMNB.US	Farmers National Banc Corp	20251121	12.84	13.44	12.84	13.29	218240	12.9708	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20251121	13.8	14	13.626	13.65	2000	13.65	down	down	correct
FNKO.US	Funko Inc	20251121	2.83	2.905	2.72	2.81	1537367	2.81	down	up	incorrect
FNLC.US	The First Bancorp Inc	20251121	24.74	25.84	24.74	25.595	25482	25.2514	up	up	correct
FNWB.US	First Northwest Bancorp	20251121	9.71	9.925	9.7	9.77	18047	9.77	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20251121	36.05	37.44	36.05	36.87	26600	36.7546	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20251121	9.42	9.615	9.31	9.56	4016065	9.56	up	up	correct
FONR.US	FONAR Corporation	20251121	14.19	14.5	14.19	14.29	17700	14.29	up	down	incorrect
FORA.US	Forian Inc	20251121	2.129	2.18	2.12	2.18	31594	2.18	up	down	incorrect
FORM.US	FormFactor Inc	20251121	48.34	50.09	47.33	49.42	699402	49.42	up	down	incorrect
FORR.US	Forrester Research Inc	20251121	6.62	7.21	6.62	7.12	106357	7.12	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20251121	149.75	149.75	149.75	149.75	420	149.2999
FOSL.US	Fossil Group Inc	20251121	2.2	2.465	2.155	2.41	837356	2.41	up	up	correct
FOX.US	Fox Corporation	20251121	58.73	59.84	58.73	59.14	1168500	58.8239	up	up	correct
FOXA.US	Fox Corporation	20251121	65.25	66.345	65.16	65.69	3151700	65.3693	up	up	correct
FOXF.US	Fox Factory Holding Corp	20251121	13.2	14.02	13.12	13.91	950160	13.91	up	up	correct
FPAY.US	FlexShopper Inc	20251121	0.0076	0.0076	0.0051	0.0051	50665	0.0051	down	up	incorrect
FRAF.US	Franklin Financial Services Corporation	20251121	49.07	51.08	48.98	51.01	65800	50.6543	up	up	correct
FRBA.US	First Bank	20251121	15.1	15.83	15.1	15.66	49512	15.5775	up	up	correct
FRHC.US	Freedom Holding Corp	20251121	134.9	135.086	131.18	134.2	72100	134.2	down	down	correct
FRME.US	First Merchants Corporation	20251121	35.36	37.2	35.36	36.85	310274	36.1564	up	up	correct
FROG.US	JFrog Ltd	20251121	59.3	59.7	56.4	59.22	1326600	59.22	down	down	correct
FROPX.US	FROPX	20251121	16.6	16.6	16.6	16.6	0	15.7776
FRPH.US	FRP Holdings Inc	20251121	23.04	23.43	23.04	23.25	65329	23.25	up	up	correct
FRPT.US	Freshpet Inc	20251121	53.31	55	52.87	54	756199	54	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20251121	11.565	12.028	11.45	11.85	4479273	11.85	up	up	correct
FRST.US	Primis Financial Corp	20251121	10.65	11.05	10.65	10.95	102978	10.8718	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251121	2.01	2.26	2	2.05	5864	6.15	up	down	incorrect
FSBC.US	Five Star Bancorp	20251121	33.02	34.5	32.2	33.85	75380	33.6364	up	down	incorrect
FSBW.US	FS Bancorp Inc	20251121	39.05	40.58	38.82	40.3	21660	40.0288	up	up	correct
FSEA.US	First Seacoast Bancorp	20251121	11.73	11.86	11.7213	11.82	14099	11.82	up	up	correct
FSFG.US	First Savings Financial Group Inc	20251121	29.32	31	29.32	30.95	12991	30.7998	up	up	correct
FSLR.US	First Solar Inc	20251121	244.64	254	241	249.91	1923029	249.91	up	up	correct
FSTR.US	L.B. Foster Company	20251121	26.19	27.0907	26.08	26.78	27503	26.78	up	up	correct
FSV.US	FirstService Corporation	20251121	152.36	157.03	152	154.88	146541	154.6068	up	up	correct
FTCI.US	FTC Solar Inc	20251121	8.48	8.8667	8.095	8.5	117742	8.5	up	up	correct
FTDR.US	Frontdoor Inc	20251121	49.75	52.6	49.575	51.75	1146960	51.75	up	up	correct
FTEK.US	Fuel Tech Inc	20251121	1.58	1.71	1.53	1.71	479150	1.71	up	down	incorrect
FTFT.US	Future FinTech Group Inc	20251121	1.07	1.11	1.04	1.07	5150	4.28
FTHM.US	Fathom Holdings Inc	20251121	1.09	1.175	1.04	1.17	182522	1.17	up	down	incorrect
FTNT.US	Fortinet Inc	20251121	77.8	79.5	77.17	78.855	5531441	78.855	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20251121	8.65	8.67	8.63	8.63	14800	8.5313	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20251121	11	11.315	10.75	11.29	432000	11.29	up	up	correct
FULT.US	Fulton Financial Corporation	20251121	17.32	18.18	17.32	17.96	1656506	17.7868	up	up	correct
FULTP.US	Fulton Financial Corporation	20251121	19.12	19.37	19.12	19.32	1900	18.9972	up	up	correct
FUNC.US	First United Corporation	20251121	35.95	37.07	35.95	36.87	30713	36.6271	up	up	correct
FUND.US	Sprott Focus Trust Inc	20251121	8	8.15	7.99	8.11	17100	7.9361	up	up	correct
FUSB.US	First US Bancshares Inc	20251121	13.75	14.195	13.75	13.85	13014	13.7822	up	down	incorrect
FUTU.US	Futu Holdings Limited	20251121	154.7	163.48	154	161.52	2381563	161.52	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20251121	12.25	12.66	12.25	12.57	36323	12.5194	up	up	correct
FWONA.US	Formula One Group	20251121	85.55	86.19	84.84	85.18	105100	85.18	down	down	correct
FWONK.US	Formula One Group	20251121	94.05	94.85	92.96	93.52	1453200	93.52	down	down	correct
FWRD.US	Forward Air Corporation	20251121	19.8	20.8	19.525	20.38	709967	20.38	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251121	15.24	16.7	15.24	16.57	1329861	16.57	up	up	correct
FXNC.US	First National Corporation	20251121	23.09	24.075	23.09	23.96	34891	23.6454	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20251121	37.83	37.94	37.79	37.91	1681286	37.91	up	up	correct
GABC.US	German American Bancorp Inc	20251121	38.15	39.725	38.15	39.38	142977	39.1032	up	up	correct
GAIA.US	Gaia Inc	20251121	3.92	4.05	3.845	4.04	89014	4.04	up	up	correct
GAIN.US	Gladstone Investment Corporation	20251121	13.55	13.74	13.53	13.69	100900	13.4545	up	down	incorrect
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251121	25.11	25.11	25	25.1	2604	25.1	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251121	23.81	23.81	23.81	23.81	400	23.81
GALT.US	Galectin Therapeutics Inc	20251121	5.67	6.03	5.23	5.35	408800	5.35	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251121	4.65	5.075	4.64	4.97	1093793	4.97	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251121	0.462	0.472	0.42	0.466	2792400	0.466	up	up	correct
GANX.US	Gain Therapeutics Inc	20251121	2.83	2.87	2.6	2.66	971257	2.66	down	down	correct
GASS.US	StealthGas Inc	20251121	6.76	6.84	6.67	6.78	81479	6.78	up	up	correct
GBCI.US	Glacier Bancorp Inc	20251121	40.69	42.54	40.48	42.19	710900	41.8658	up	up	correct
GBDC.US	Golub Capital BDC Inc	20251121	13.54	13.8	13.51	13.72	2372494	13.3437	up	up	correct
GBIO.US	Generation Bio Co	20251121	5.07	5.14	4.91	5.014	89138	5.014	down	down	correct
GBLI.US	Global Indemnity Group LLC	20251121	27	27	26.98	27	2500	26.6601
GBNY.US	Generations Bancorp NY Inc	20251121	17.6	17.65	17.6	17.65	2000	17.65	up	up	correct
GBRGW.US	Goldenbridge Acquisition Limited	20251121	0.0543	0.063	0.045	0.0519	16875	0.0519	down	down	correct
GCBC.US	Greene County Bancorp Inc	20251121	21.74	22.96	21.505	22.96	15414	22.8626	up	up	correct
GCMG.US	GCM Grosvenor Inc	20251121	10.71	10.79	10.54	10.65	1345000	10.4245	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20251121	22.6	22.6	22.6	22.6	0	22.3047
GDEN.US	Golden Entertainment Inc	20251121	28.98	29.755	28.78	29.53	276490	29.263	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20251121	18.66	20.64	18.66	20.64	733	20.64	up	down	incorrect
GDEVW.US	Nexters Inc. Warrant	20251121	0.0221	0.0221	0.0221	0.0221	339	0.0221
GDRX.US	GoodRx Holdings Inc	20251121	2.61	2.7588	2.61	2.71	1515524	2.71	up	up	correct
GDS.US	GDS Holdings Limited	20251121	30.17	32.35	29.4001	30.92	1949473	30.92	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20251121	8.14	8.62	8.14	8.58	862409	8.58	up	up	correct
GECC.US	Great Elm Capital Corporation	20251121	7.38	7.45	7.31	7.39	28405	7.0358	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251121	25.18	25.39	25.16	25.39	3900	25.0177	up	up	correct
GEG.US	Great Elm Group Inc	20251121	2.48	2.5	2.48	2.5	8400	2.5	up	up	correct
GENC.US	Gencor Industries Inc	20251121	12.26	13.03	12.26	12.98	30480	12.98	up	up	correct
GEOS.US	Geospace Technologies Corporation	20251121	16	16.07	12.76	12.805	952300	12.805	down	down	correct
GERN.US	Geron Corporation	20251121	1.08	1.13	1.08	1.12	7307677	1.12	up	up	correct
GEVO.US	Gevo Inc	20251121	1.87	1.96	1.83	1.94	3485517	1.94	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251121	0.65	0.68	0.581	0.644	891400	0.644	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20251121	0.12	0.12	0.12	0.12	200	0.12
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251121	32.33	34.4	32.205	33.99	2748959	33.99	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20251121	47.23	48.18	45.72	46.14	2087600	45.6222	down	down	correct
GH.US	Guardant Health Inc	20251121	99.75	108.06	98.23	105.42	3348398	105.42	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20251121	14.02	14.31	13.71	14.015	128941	14.015	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20251121	11.77	11.78	11.77	11.78	248310	11.78	up	up	correct
GIGGU.US	GigCapital4 Inc	20251121	11.01	11.01	11.01	11.01	0	11.01
GIGGW.US	GigCapital4 Inc	20251121	0.4512	0.5377	0.4325	0.46	108555	0.46	up	up	correct
GIGM.US	GigaMedia Limited	20251121	1.536	1.565	1.5	1.51	7079	1.51	down	down	correct
GIII.US	G	20251121	27.17	28.6599	27.17	28.37	529131	28.2797	up	up	correct
GILD.US	Gilead Sciences Inc	20251121	125.34	127.98	125.07	126.64	10379350	125.8091	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20251121	10.68	10.95	10.42	10.87	560100	10.87	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251121	0.91	0.9999	0.91	0.971	26718	0.971	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20251121	0.08	0.08	0.08	0.08	600	0.08
GIREX.US	Griffin Institutional Access Real Estate	20251121	24.41	24.41	24.41	24.41	0	24.0919
GLAD.US	Gladstone Capital Corporation	20251121	20.11	20.36	20.005	20.31	220957	19.8569	up	up	correct
GLBE.US	Global	20251121	35.39	36.55	35.14	35.9	2324205	35.9	up	up	correct
GLBS.US	Globus Maritime Limited	20251121	1.17	1.19	1.15	1.18	13500	1.18	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20251121	4.48	4.5	4.48	4.4864	1861	4.4864	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20251121	11.61	11.93	11.47	11.86	468569	11.86	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20251121	0.789	0.87	0.7694	0.8371	391971	0.8371	up	up	correct
GLNG.US	Golar LNG Limited	20251121	36.26	36.35	35.79	36.09	1038769	36.09	down	down	correct
GLPG.US	Galapagos NV	20251121	30.19	30.85	30.19	30.66	87856	30.66	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20251121	42.85	43.31	42.745	43.04	2607731	42.2551	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20251121	12.69	13.035	12.6	13	173483	13	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251121	23.94	23.94	23.94	23.94	0	23.6279
GLSI.US	Greenwich LifeSciences Inc	20251121	8.17	8.405	8.05	8.15	80655	8.15	down	up	incorrect
GLTO.US	Galecto Inc	20251121	16.97	17.95	16.0301	16.77	117607	16.77	down	up	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251121	13.45	14.38	13.27	14.22	676813	14.22	up	down	incorrect
GMBL.US	Esports Entertainment Group Inc	20251121	0.253	0.253	0.253	0.253	10	0.253
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251121	0.07	0.07	0.07	0.07	300	0.07
GNFT.US	Genfit SA	20251121	4.29	4.345	4.29	4.29	5340	4.29
GNLN.US	Greenlane Holdings Inc	20251121	2.98	3.42	2.969	3.34	37300	3.34	up	up	correct
GNPX.US	Genprex Inc	20251121	3.16	3.16	2.85	3	180602	3	down	up	incorrect
GNSS.US	Genasys Inc	20251121	2.185	2.21	2.095	2.15	76829	2.15	down	up	incorrect
GNTX.US	Gentex Corporation	20251121	21.97	22.535	21.95	22.42	2147115	22.3101	up	up	correct
GO.US	Grocery Outlet Holding Corp	20251121	10.29	10.835	10.26	10.57	2800800	10.57	up	up	correct
GOCO.US	GoHealth Inc	20251121	2.29	2.57	2.28	2.57	23941	2.57	up	up	correct
GOGO.US	Gogo Inc	20251121	6.89	7.08	6.7	7.06	1859977	7.06	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20251121	10.58	10.86	10.58	10.81	400997	10.5262	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20251121	21.49	21.75	20.91	21.26	16400	20.8821	down	down	correct
GOOG.US	Alphabet Inc	20251121	296.87	303.96	294.36	299.65	43670600	299.4546	up	up	correct
GOOGL.US	Alphabet Inc	20251121	296.415	303.92	293.845	299.66	74137695	299.4641	up	up	correct
GOSS.US	Gossamer Bio Inc	20251121	3.11	3.17	2.93	3.06	2742500	3.06	down	down	correct
GOVX.US	GeoVax Labs Inc	20251121	0.401	0.401	0.386	0.392	18680	9.8	down	down	correct
GP.US	GreenPower Motor Company Inc	20251121	1.21	1.275	1.21	1.265	25100	1.265	up	up	correct
GPRE.US	Green Plains Inc	20251121	9.89	10.125	9.67	9.81	1431149	9.81	down	up	incorrect
GPRO.US	GoPro Inc	20251121	1.43	1.53	1.41	1.51	3236392	1.51	up	up	correct
GRBK.US	Green Brick Partners Inc	20251121	62.77	66.07	62.77	65.27	320900	65.27	up	down	incorrect
GREE.US	Greenidge Generation Holdings Inc	20251121	1.29	1.39	1.26	1.36	325000	1.36	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251121	13.894	15.1	13.894	15.1	3700	14.732	up	up	correct
GRFS.US	Grifols S.A	20251121	8.45	8.45	8.34	8.4	280484	8.4	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251121	25.05	25.05	25.05	25.05	0	24.7231
GRIN.US	Grindrod Shipping Holdings Ltd	20251121	25.99	26.12	25.75	26.085	225200	26.0684	up	up	correct
GRMN.US	Garmin Ltd	20251121	188.62	193.23	187.51	192.23	1517200	191.4092	up	up	correct
GRNQ.US	Greenpro Capital Corp	20251121	1.87	1.87	1.66	1.76	47270	1.76	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251121	0.0001	0.0001	0.0001	0.0001	100	0.0001
GROW.US	U.S. Global Investors Inc	20251121	2.252	2.32	2.24	2.29	46891	2.2703	up	up	correct
GRPN.US	Groupon Inc	20251121	15.66	16.44	15.41	16.32	1444900	16.32	up	down	incorrect
GRTX.US	Galera Therapeutics Inc	20251121	0.0201	0.0294	0.0201	0.0211	22011	0.0211	up	up	correct
GRVY.US	Gravity Co. Ltd	20251121	55.75	57.46	55.75	56.54	12516	56.54	up	up	correct
GRWG.US	GrowGeneration Corp	20251121	1.51	1.54	1.47	1.52	318655	1.52	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20251121	57.5	59.26	57.5	58.9	105887	58.4955	up	up	correct
GSHD.US	Goosehead Insurance Inc	20251121	69.12	72.91	69.05	71.36	329445	71.36	up	up	correct
GSIT.US	GSI Technology Inc	20251121	6.75	6.945	6.04	6.11	1758958	6.11	down	down	correct
GSM.US	Ferroglobe PLC	20251121	3.82	4.09	3.8	3.96	2302072	3.9481	up	up	correct
GSRDX.US	GSRDX	20251121	7.4	7.4	7.4	7.4	0	7.2508
GSREX.US	GSREX	20251121	7.39	7.39	7.39	7.39	0	7.2547
GSRHX.US	GSRHX	20251121	7.86	7.86	7.86	7.86	0	7.706
GSRJX.US	GSRJX	20251121	7.4	7.4	7.4	7.4	0	7.256
GSRQX.US	GSRQX	20251121	7.56	7.56	7.56	7.56	0	7.4108
GT.US	The Goodyear Tire & Rubber Company	20251121	7.69	8.12	7.64	8.1	7743000	8.1	up	up	correct
GTBP.US	GT Biopharma Inc	20251121	0.718	0.77	0.69	0.734	761500	0.734	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20251121	1.08	1.08	1	1.04	233800	1.04	down	down	correct
GTIM.US	Good Times Restaurants Inc	20251121	1.24	1.3099	1.24	1.26	9857	1.26	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251121	42.425	42.425	40.195	41.49	5399600	41.49	down	down	correct
GTX.US	Garrett Motion Inc	20251121	15.62	16.155	15.54	16.08	2276700	15.9393	up	up	correct
GURE.US	Gulf Resources Inc	20251121	3.95	4.34	2.52	3.8096	5670	3.8096	down	down	correct
GWRS.US	Global Water Resources Inc	20251121	8.38	8.57	8.2886	8.41	77303	8.3389	up	up	correct
GYRO.US	Gyrodyne LLC	20251121	9.39	9.39	9.39	9.39	0	9.39
HAFC.US	Hanmi Financial Corporation	20251121	26.48	27.48	26.32	27.26	202011	26.9883	up	down	incorrect
HAIN.US	The Hain Celestial Group Inc	20251121	1.12	1.19	1.11	1.15	1562661	1.15	up	down	incorrect
HALL.US	Hallmark Financial Services Inc	20251121	0.051	0.051	0.051	0.051	0	0.051
HALO.US	Halozyme Therapeutics Inc	20251121	68.97	70.76	68.09	70.34	2194300	70.34	up	up	correct
HAS.US	Hasbro Inc	20251121	77.11	79.3	76.61	79.2	2961100	78.6577	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20251121	15.37	16.045	15.37	15.88	33189691	15.7413	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20251121	22.277	22.45	22.239	22.45	5600	22.1022	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20251121	16.98	17.21	16.98	17.12	49757	16.8413	up	down	incorrect
HBCP.US	Home Bancorp Inc	20251121	53.05	55.47	53.05	54.91	27687	54.64	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20251121	0.562	0.6566	0.562	0.6349	1015722	0.6349	up	up	correct
HBNC.US	Horizon Bancorp Inc	20251121	15.76	16.455	15.75	16.38	300127	16.2255	up	up	correct
HBT.US	HBT Financial Inc	20251121	23.26	24.27	23.26	23.85	53500	23.6641	up	up	correct
HCAT.US	Health Catalyst Inc	20251121	2.03	2.405	2.03	2.36	939438	2.36	up	up	correct
HCKT.US	The Hackett Group Inc	20251121	17.67	18.345	17.6	18.16	329877	18.0507	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20251121	14.05	14.2	13.9	14	31197	14	down	down	correct
HCSG.US	Healthcare Services Group Inc	20251121	17.32	18.235	17.26	17.97	662794	17.97	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251121	1.79	1.98	1.704	1.91	3830	114.6	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251121	1.9922	2.3502	1.9922	2.17	47100	2.17	up	up	correct
HDSN.US	Hudson Technologies Inc	20251121	6.62	6.94	6.53	6.76	352266	6.76	up	up	correct
HELE.US	Helen of Troy Limited	20251121	17.16	18.54	17.16	18.45	624600	18.45	up	up	correct
HEPS.US	D	20251121	2.25	2.27	2.25	2.255	270420	2.255	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251121	15.3062	15.3062	15.3062	15.3062	233	15.1929
HFFG.US	HF Foods Group Inc	20251121	2.2	2.37	2.2	2.37	89289	2.37	up	down	incorrect
HFWA.US	Heritage Financial Corporation	20251121	22.44	23.45	22.44	23.27	212111	23.0551	up	down	incorrect
HGBL.US	Heritage Global Inc	20251121	1.28	1.31	1.28	1.31	12800	1.31	up	up	correct
HIFS.US	Hingham Institution for Savings	20251121	263.97	278.76	257.99	272.99	42809	271.6537	up	up	correct
HIHO.US	Highway Holdings Limited	20251121	1.18	1.19	1.15	1.16	14079	1.16	down	up	incorrect
HIMX.US	Himax Technologies Inc	20251121	6.92	7.28	6.85	7.18	1017366	7.18	up	up	correct
HITI.US	High Tide Inc. Common Shares	20251121	2.62	2.7387	2.52	2.62	591858	2.62
HIVE.US	HIVE Blockchain Technologies Ltd	20251121	2.825	2.96	2.74	2.89	21011449	2.89	up	up	correct
HLIT.US	Harmonic Inc	20251121	8.87	8.995	8.735	8.87	1108620	8.87
HLMN.US	Hillman Solutions Corp	20251121	8.08	8.545	8.08	8.43	1088439	8.43	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20251121	122.31	123.23	120.23	122.11	764254	121.6168	down	down	correct
HNNA.US	Hennessy Advisors Inc	20251121	9.86	10.08	9.84	10.07	13217	9.9201	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251121	25.15	25.2	25.15	25.2	300	24.8928	up	up	correct
HNRG.US	Hallador Energy Company	20251121	19.92	20.14	18.88	19.21	733792	19.21	down	down	correct
HNST.US	The Honest Company Inc	20251121	2.53	2.58	2.43	2.52	3100374	2.52	down	down	correct
HOFT.US	Hooker Furniture Corporation	20251121	10.75	11	10.595	10.975	24471	10.8568	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20251121	0.45	0.51	0.42	0.443	7300	0.443	down	down	correct
HOLX.US	Hologic Inc	20251121	74.14	74.41	74.12	74.36	3791967	74.36	up	up	correct
HON.US	Honeywell International Inc	20251121	188.27	191.08	187.84	190.02	4711500	189.0813	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251121	107.84	109.99	102.1	107.3	40155600	107.3	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20251121	0.88	0.92	0.878	0.879	4000	0.879	down	down	correct
HOPE.US	Hope Bancorp Inc	20251121	9.99	10.47	9.98	10.35	853243	10.2347	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20251121	1.01	1.11	1.01	1.085	252300	1.085	up	down	incorrect
HOWL.US	Werewolf Therapeutics Inc	20251121	0.8439	0.9136	0.8	0.8732	789288	0.8732	up	down	incorrect
HPK.US	HighPeak Energy Inc	20251121	5.9	6.18	5.74	6.17	570800	6.1332	up	up	correct
HQI.US	HireQuest Inc	20251121	8.72	9.14	8.54	9.14	15300	9.0302	up	up	correct
HQY.US	HealthEquity Inc	20251121	100.61	103.12	100	101.91	698866	101.91	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251121	33.32	35	33.213	34.31	777700	34.31	up	up	correct
HROW.US	Harrow Health Inc	20251121	37.41	39	37.01	38.91	565200	38.91	up	up	correct
HRTX.US	Heron Therapeutics Inc	20251121	1.03	1.07	1.01	1.06	2110658	1.06	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20251121	6.38	6.58	6.345	6.56	510363	6.2404	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20251121	3.25	3.29	2.83	3.22	1426500	3.22	down	down	correct
HSIC.US	Henry Schein Inc	20251121	71.49	74.3	71.23	73.4	1493432	73.4	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20251121	58.78	58.83	58.75	58.81	436814	58.81	up	up	correct
HST.US	Host Hotels & Resorts Inc	20251121	16.85	17.54	16.84	17.42	8469200	17.0866	up	up	correct
HSTM.US	HealthStream Inc	20251121	24.5	25.65	24.29	25.45	242227	25.45	up	up	correct
HTBK.US	Heritage Commerce Corp	20251121	10.43	10.81	10.43	10.66	646184	10.5569	up	up	correct
HTHT.US	Huazhu Group Limited	20251121	44	44.2	42.56	43.92	2610058	43.92	down	down	correct
HTLD.US	Heartland Express Inc	20251121	7.11	7.47	7.1	7.46	525088	7.4438	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20251121	3.27	3.37	3.11	3.17	37300	3.17	down	up	incorrect
HTOOW.US	Fusion Fuel Green PLC	20251121	0.0079	0.0167	0.0079	0.0086	94102	0.0086	up	up	correct
HUBG.US	Hub Group Inc	20251121	35.6	37.62	35.3443	36.92	710769	36.8036	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20251121	1.12	1.2	1.12	1.2	7848	1.2	up	up	correct
HUIZ.US	Huize Holding Limited	20251121	3.316	3.32	3.29	3.32	1600	3.32	up	up	correct
HUMA.US	Humacyte Inc	20251121	1.11	1.25	1.09	1.22	6038626	1.22	up	up	correct
HUMAW.US	Humacyte Inc	20251121	0.1001	0.15	0.1001	0.139	112291	0.139	up	up	correct
HURC.US	Hurco Companies Inc	20251121	16.51	16.98	16.24	16.28	24680	16.28	down	down	correct
HURN.US	Huron Consulting Group Inc	20251121	162.93	166.74	162	163.35	173552	163.35	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251121	33.01	35.07	31.67	34.34	7261883	34.34	up	down	incorrect
HWBK.US	Hawthorn Bancshares Inc	20251121	31.78	32.91	31.76	32.75	12874	32.5567	up	up	correct
HWC.US	Hancock Whitney Corporation	20251121	56.93	59.92	56.93	59.35	1211200	58.4846	up	up	correct
HWCPZ.US	HWCPZ	20251121	23.45	23.57	23.22	23.45	8500	22.687
HWKN.US	Hawkins Inc	20251121	120.43	127.655	120.02	127.01	180988	126.8426	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20251121	11.32	11.33	11.32	11.33	8400	11.33	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20251121	1.6	1.667	1.55	1.55	8800	1.55	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20251121	9.52	9.925	9.19	9.6	2500300	9.6	up	down	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20251121	11.07	12.31	11.05	12.04	1073814	12.04	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251121	10.24	10.27	10.23	10.26	1226053	10.26	up	up	correct
IBCP.US	Independent Bank Corporation	20251121	30.67	31.775	30.52	31.46	211313	32.7881	up	up	correct
IBEX.US	IBEX Limited	20251121	33.82	35.21	33.82	34.76	79178	34.76	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20251121	61.54	61.75	58.95	61.05	6901300	60.9095	down	down	correct
IBOC.US	International Bancshares Corporation	20251121	64.76	67.06	64.76	66.39	277038	65.7206	up	up	correct
IBRX.US	ImmunityBio Inc	20251121	2.03	2.15	2.01	2.08	9945200	2.08	up	up	correct
ICCC.US	ImmuCell Corporation	20251121	4.56	4.68	4.52	4.68	8583	4.68	up	down	incorrect
ICCM.US	Icecure Medical	20251121	0.6389	0.6856	0.59	0.66	492435	0.66	up	down	incorrect
ICFI.US	ICF International Inc	20251121	76.61	78.74	76.45	78.02	139624	77.8921	up	up	correct
ICHR.US	Ichor Holdings Ltd	20251121	14.37	15.41	14.23	14.84	1133558	14.84	up	up	correct
ICLR.US	ICON Public Limited Company	20251121	157.76	165.49	155.66	164.56	1336906	164.56	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251121	2.89	2.94	2.87	2.936	99300	2.8012	up	up	correct
ICUI.US	ICU Medical Inc	20251121	134.72	144.51	134.71	142.34	381985	142.34	up	up	correct
IDCC.US	InterDigital Inc	20251121	325.61	332.285	322.75	327.63	367403	326.8998	up	down	incorrect
IDN.US	Intellicheck Inc	20251121	6.85	7.08	6.33	6.38	660488	6.38	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20251121	690.1	735.59	688.14	725.91	972621	725.91	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20251121	33.22	34.435	32.501	33.99	587500	33.99	up	up	correct
IEP.US	Icahn Enterprises L.P	20251121	7.65	7.83	7.63	7.76	1263100	7.76	up	up	correct
IESC.US	IES Holdings Inc	20251121	360.75	388.32	358	371.19	221761	371.19	up	down	incorrect
IFBD.US	Infobird Co. Ltd	20251121	1.03	1.04	0.9208	0.9942	13693	0.9942	down	up	incorrect
IFMK.US	iFresh Inc	20251121	0.0001	0.0001	0.0001	0.0001	430	0.0001
IFRX.US	InflaRx N.V	20251121	1.19	1.2	1.1	1.18	928637	1.18	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20251121	23.54	23.79	23.4502	23.58	69483	23.5328	up	down	incorrect
IHRT.US	iHeartMedia Inc	20251121	3.82	3.955	3.705	3.87	858303	3.87	up	up	correct
III.US	Information Services Group Inc	20251121	5.01	5.215	5.01	5.13	217559	5.09	up	up	correct
IIIV.US	i3 Verticals Inc	20251121	23.55	24.63	23.55	23.94	435223	23.94	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251121	0.9188	0.9454	0.9035	0.915	123550	0.915	down	up	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251121	0.31	0.31	0.31	0.31	0	0.31
IKT.US	Inhibikase Therapeutics Inc	20251121	1.57	1.66	1.475	1.49	3182018	1.49	down	down	correct
ILMN.US	Illumina Inc	20251121	119.26	125.41	118.97	123.85	2371700	123.85	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20251121	5.03	5.31	5.03	5.28	254380	5.2328	up	up	correct
IMAB.US	I	20251121	4.16	4.25	4.09	4.23	288170	4.23	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251121	10.01	10.01	10.01	10.01	0	10.01
IMAQR.US	International Media Acquisition Corp. Rights	20251121	0.0411	0.0411	0.04	0.04	56800	0.04	down	down	correct
IMCC.US	IM Cannabis Corp	20251121	1.34	1.41	1.31	1.31	41508	1.31	down	down	correct
IMCR.US	Immunocore Holdings plc	20251121	38.95	39.78	38.23	39.35	404366	39.35	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20251121	73.85	76.36	73.85	75.92	107775	75.7381	up	up	correct
IMMP.US	Immutep Limited	20251121	1.7	1.75	1.68	1.72	111112	1.72	up	up	correct
IMMR.US	Immersion Corporation	20251121	5.66	6.08	5.66	5.98	711523	5.9116	up	up	correct
IMNM.US	Immunome Inc	20251121	17.46	19.014	17.3	18.53	1430300	18.53	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251121	28.92	28.92	28.13	28.2	13611	28.2	down	down	correct
IMRA.US	IMARA Inc	20251121	18.41	18.9855	18.02	18.527	8240	15.045	up	up	correct
IMRN.US	Immuron Limited	20251121	1.6	1.69	1.58	1.68	36637	1.68	up	up	correct
IMRX.US	Immuneering Corporation	20251121	6.95	7.45	6.62	7.3	1044095	7.3	up	up	correct
IMTE.US	Integrated Media Technology Limited	20251121	0.867	0.867	0.741	0.82	83000	0.82	down	down	correct
IMTX.US	Immatics N.V	20251121	10.08	10.41	9.8447	10.2	494965	10.2	up	up	correct
IMUX.US	Immunic Inc	20251121	0.681	0.701	0.68	0.686	608000	0.686	up	up	correct
IMVT.US	Immunovant Inc	20251121	22.2	22.847	21.86	22.59	1885700	22.59	up	up	correct
IMXI.US	International Money Express Inc	20251121	15.08	15.12	15.08	15.09	166929	15.09	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20251121	1.62	1.7499	1.5603	1.7	49578	1.7	up	down	incorrect
INBK.US	First Internet Bancorp	20251121	18.72	19.3799	18.375	19.3	100758	19.2429	up	down	incorrect
INBKZ.US	INBKZ	20251121	24.48	24.58	24.444	24.444	1100	23.9452	down	down	correct
INBX.US	Inhibrx Inc	20251121	79.99	84.88	79.05	83.93	354000	83.93	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251121	1.31	1.311	1.3	1.311	2047	1.311	up	up	correct
INCY.US	Incyte Corporation	20251121	102	103.2	101.4	102.06	1722545	102.06	up	down	incorrect
INDB.US	Independent Bank Corp	20251121	67.14	70.55	67	69.86	315736	69.3154	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251121	3.3	3.43	3.15	3.29	5793800	3.29	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20251121	1.83	1.86	1.65	1.85	36900	1.85	up	up	correct
INGN.US	Inogen Inc	20251121	6.59	6.99	6.58	6.88	269473	6.88	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251121	10.61	11.3	10.51	10.56	18800	10.56	down	up	incorrect
INM.US	InMed Pharmaceuticals Inc	20251121	1.17	1.25	1.13	1.2	452112	1.2	up	down	incorrect
INMB.US	INmune Bio Inc	20251121	1.51	1.54	1.4499	1.51	296759	1.51
INMD.US	InMode Ltd	20251121	13.76	14.1	13.74	14.06	757793	14.06	up	up	correct
INN.US	PF	20251121	18.68	18.83	18.42	18.83	2464	18.4518	up	up	correct
INNV.US	InnovAge Holding Corp	20251121	4.97	5.5178	4.91	5.25	206521	5.25	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20251121	1.73	1.79	1.72	1.76	754700	1.76	up	up	correct
INOD.US	Innodata Inc	20251121	52	52.77	49.7083	51.46	1812296	51.46	down	down	correct
INOV.US	Inovalon Holdings Inc	20251121	33.17	33.33	33.081	33.284	36300	33.284	up	up	correct
INSE.US	Inspired Entertainment Inc	20251121	6.95	7.67	6.945	7.33	666700	7.33	up	up	correct
INSG.US	Inseego Corp	20251121	9.95	10.65	9.72	10.42	317400	10.42	up	up	correct
INSM.US	Insmed Incorporated	20251121	199.1	201.44	194.65	198.76	2629800	198.76	down	down	correct
INTA.US	Intapp Inc. Common Stock	20251121	40.06	41.97	39.72	41.55	662600	41.55	up	up	correct
INTC.US	Intel Corporation	20251121	33.51	34.98	32.89	34.5	105641695	34.5	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20251121	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20251121	32.5	34.96	32.5	34.64	17900	34.64	up	up	correct
INTU.US	Intuit Inc	20251121	669.6	682.27	659.51	663.15	3802233	661.9309	down	down	correct
INTZ.US	Intrusion Inc	20251121	1.29	1.32	1.2	1.28	217384	1.28	down	up	incorrect
INVA.US	Innoviva Inc	20251121	21.1	21.2281	20.68	20.96	797602	20.96	down	down	correct
INVE.US	Identiv Inc	20251121	3.23	3.32	3.17	3.25	49132	3.25	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20251121	1.2	1.25	1.14	1.22	7943848	1.22	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20251121	0.034	0.035	0.03	0.035	38160	0.035	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20251121	0.716	0.808	0.7	0.7951	716875	0.7951	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20251121	73	76.31	73	76.09	2076032	76.09	up	up	correct
IOSP.US	Innospec Inc	20251121	70.77	73.22	70.1001	72.13	257481	72.13	up	down	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20251121	2.16	2.25	2.09	2.24	8081800	2.24	up	up	correct
IPAR.US	Inter Parfums Inc	20251121	82.38	83.98	79.91	80.61	445972	79.8441	down	up	incorrect
IPDN.US	Professional Diversity Network Inc	20251121	1.65	1.7	1.55	1.67	63485	1.67	up	up	correct
IPGP.US	IPG Photonics Corporation	20251121	72.65	75.69	72.05	74.96	296349	74.96	up	up	correct
IPHA.US	Innate Pharma S.A	20251121	1.83	1.89	1.81	1.82	22677	1.82	down	down	correct
IPSC.US	Century Therapeutics Inc.	20251121	0.49	0.4989	0.464	0.49	560144	0.49
IPW.US	iPower Inc.	20251121	9.46	9.88	8.91	9.29	7357	9.29	down	down	correct
IPWR.US	Ideal Power Inc	20251121	3.72	3.73	3.535	3.6	34100	3.6	down	down	correct
IQ.US	iQIYI Inc	20251121	2.17	2.21	2.1042	2.13	14449140	2.13	down	down	correct
IRBT.US	iRobot Corporation	20251121	1.43	1.5451	1.4	1.5	2613211	1.5	up	down	incorrect
IRDM.US	Iridium Communications Inc	20251121	15.89	16.21	15.645	16.05	2084145	15.9215	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251121	42.86	44.48	39.52	42.26	50691400	42.26	down	down	correct
IRIX.US	IRIDEX Corporation	20251121	0.92	0.9553	0.9001	0.93	27124	0.93	up	up	correct
IRMD.US	IRadimed Corporation	20251121	87.5	89.81	87.5	89.52	84950	88.8859	up	up	correct
IROQ.US	IF Bancorp Inc	20251121	26	26	25.96	25.96	612	25.96	down	down	correct
IRTC.US	iRhythm Technologies Inc	20251121	169.18	180.31	169.18	177.82	510827	177.82	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251121	3.2	3.29	3.06	3.16	1917636	3.16	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20251121	0.4208	0.46	0.4002	0.4261	123435	0.4261	up	up	correct
ISRG.US	Intuitive Surgical Inc	20251121	551.165	564	548.042	561.61	2622700	561.61	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20251121	8.46	9.098	8.44	8.935	452864	8.935	up	up	correct
ISTR.US	Investar Holding Corporation	20251121	23.52	24.495	23.52	24.32	35777	24.2206	up	up	correct
ITIC.US	Investors Title Company	20251121	265.5	274.02	262.46	271.435	20443	262.501	up	up	correct
ITRI.US	Itron Inc	20251121	93.95	97.19	93.41	95.69	878923	95.69	up	up	correct
ITRM.US	Iterum Therapeutics plc	20251121	0.39	0.41	0.38	0.386	842400	0.386	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20251121	36.66	38.325	36.66	37.99	69563	37.5521	up	up	correct
IVA.US	Inventiva S.A	20251121	4.01	4.4	4	4.3	164896	4.3	up	up	correct
IZEA.US	IZEA Worldwide Inc	20251121	4.85	5.15	4.82	5.12	215481	5.12	up	up	correct
JACK.US	Jack in the Box Inc	20251121	15.67	16.865	15.55	16.81	1964686	16.81	up	down	incorrect
JAGX.US	Jaguar Health Inc	20251121	1.22	1.308	1.13	1.21	58300	1.21	down	up	incorrect
JAKK.US	JAKKS Pacific Inc	20251121	15.04	15.755	15.04	15.68	72168	15.2733	up	up	correct
JAMF.US	Jamf Holding Corp	20251121	12.88	12.88	12.86	12.86	2438900	12.86	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251121	28.6	30.19	28.39	28.8	795900	28.8	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251121	175.56	177.8	173.73	176.93	1016900	176.93	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251121	159.61	168.47	159.34	166.43	1780376	166.0975	up	up	correct
JBLU.US	JetBlue Airways Corporation	20251121	4.08	4.27	4.06	4.19	23597090	4.19	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251121	69.01	71	69.01	70.31	85490	69.3419	up	up	correct
JD.US	JD.com Inc	20251121	28.255	29.11	28.21	28.93	11966700	28.93	up	up	correct
JFIN.US	Jiayin Group Inc	20251121	7.51	7.7399	6.88	7.44	121642	7.44	down	down	correct
JFU.US	9F Inc	20251121	4.35	4.35	4.21	4.21	2532	4.21	down	down	correct
JG.US	Aurora Mobile Limited	20251121	6.55	6.91	6.33	6.74	5973	6.74	up	up	correct
JJSF.US	J & J Snack Foods Corp	20251121	91.76	92.479	90.425	90.81	322013	90.045	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20251121	167.69	172.68	167.66	170.8	758400	169.6148	up	up	correct
JOUT.US	Johnson Outdoors Inc	20251121	37.13	38.81	37.13	38.62	45189	38.3333	up	down	incorrect
JPM.US	PM	20251121	18.02	18.17	17.95	18.05	128612	17.7974	up	down	incorrect
JRSH.US	Jerash Holdings (US) Inc	20251121	3.13	3.13	3.0693	3.09	22057	3.0419	down	up	incorrect
JRVR.US	James River Group Holdings Ltd	20251121	5.62	5.87	5.55	5.78	201287	5.7714	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20251121	19.15	19.4599	19.15	19.4	7540	19.0322	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20251121	1.7	1.794	1.68	1.7	300200	1.7
JSPRW.US	Jasper Therapeutics Inc	20251121	0.1111	0.125	0.1111	0.125	11498	0.125	up	up	correct
JVA.US	Coffee Holding Co. Inc	20251121	3.37	3.59	3.37	3.49	39185	3.3994	up	up	correct
JWEL.US	Jowell Global Ltd	20251121	2.219	2.42	2.219	2.42	10000	2.42	up	up	correct
JYNT.US	The Joint Corp	20251121	8.2	8.52	8.2	8.46	285500	8.46	up	down	incorrect
JZXN.US	Jiuzi Holdings Inc	20251121	0.185	0.205	0.172	0.192	23710	7.68	up	down	incorrect
KALA.US	Kala Pharmaceuticals Inc	20251121	0.6504	0.6689	0.6076	0.62	107463	0.62	down	up	incorrect
KALU.US	Kaiser Aluminum Corporation	20251121	89.65	92.005	88.5819	91.8	192175	91.2613	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20251121	12.97	13.67	12.82	13.1	989306	13.1	up	up	correct
KARO.US	Karooooo Ltd	20251121	41.6	43	41.25	42.69	52370	42.69	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251121	0.4615	0.4819	0.4615	0.4635	30475	0.4635	up	up	correct
KBNT.US	Kubient Inc	20251121	0.0003	0.0003	0.0003	0.0003	2035	0.0003
KC.US	Kingsoft Cloud Holdings Limited	20251121	12.18	12.39	11.48	12.07	3485900	12.07	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20251121	27.31	27.93	27.3	27.74	15256000	27.5122	up	up	correct
KE.US	Kimball Electronics Inc	20251121	26.3	27.26	26.23	27.05	170141	27.05	up	up	correct
KELYA.US	Kelly Services Inc	20251121	8.08	8.4	7.98	8.27	766922	8.2037	up	up	correct
KELYB.US	Kelly Services Inc	20251121	8.8	8.8	8.8	8.8	300	8.76
KEQU.US	Kewaunee Scientific Corporation	20251121	38.44	39.46	38.295	39.2	7912	39.2	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20251121	4.35	4.39	4.35	4.39	2580	4.39	up	up	correct
KFRC.US	Kforce Inc	20251121	28.28	30.28	28.12	29.84	278600	29.0253	up	up	correct
KHC.US	The Kraft Heinz Company	20251121	25.07	25.535	24.87	25.29	11876300	24.4839	up	up	correct
KIDS.US	OrthoPediatrics Corp	20251121	16.94	18.23	16.885	17.85	278916	17.85	up	up	correct
KINS.US	Kingstone Companies Inc	20251121	14.28	14.87	14.26	14.73	161649	14.6846	up	up	correct
KLAC.US	KLA Corporation	20251121	1097	1110.83	1071.96	1097.12	1438400	1095.6963	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20251121	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20251121	39.36	41.55	39.2	40.88	973605	40.6969	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20251121	1.46	1.58	1.44	1.58	557938	1.58	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20251121	1.62	1.66	1.485	1.62	263132	1.62
KMDA.US	Kamada Ltd	20251121	6.76	6.77	6.595	6.75	40444	6.75	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20251121	0.9653	0.9961	0.95	0.96	62614	0.96	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251121	41.22	42.07	40.44	41.58	177944	41.58	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20251121	372.78	389.155	370	384.9	255900	384.4706	up	down	incorrect
KOD.US	Kodiak Sciences Inc	20251121	19.46	21.9453	19.25	20.77	987724	20.77	up	down	incorrect
KOPN.US	Kopin Corporation	20251121	2.19	2.33	2.155	2.28	3774782	2.28	up	up	correct
KOSS.US	Koss Corporation	20251121	4.55	4.82	4.5	4.66	56500	4.66	up	up	correct
KPLT.US	Katapult Holdings Inc	20251121	5.75	6.15	5.57	5.91	44105	5.91	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251121	0.0056	0.0056	0.005	0.0054	88520	0.0054	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20251121	1.8	1.9	1.8	1.87	20900	1.87	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20251121	5.64	5.95	5.6033	5.9	61567	5.9	up	up	correct
KRKR.US	36Kr Holdings Inc	20251121	4.935	5.05	4.93	5.05	1029	5.05	up	up	correct
KRMD.US	Repro Med Systems Inc	20251121	4.36	4.825	4.33	4.78	189988	4.78	up	up	correct
KRNT.US	Kornit Digital Ltd	20251121	12.53	13.26	12.41	13.07	572488	13.07	up	up	correct
KRNY.US	Kearny Financial Corp	20251121	6.38	6.695	6.38	6.66	333525	6.5711	up	up	correct
KROS.US	Keros Therapeutics Inc	20251121	16.8	17.625	16.6283	17.39	1439447	17.39	up	up	correct
KRT.US	Karat Packaging Inc	20251121	20.62	21.325	20.61	21.12	112700	20.7502	up	up	correct
KRUS.US	Kura Sushi USA Inc	20251121	42.74	46.12	42.67	45.45	276754	45.45	up	up	correct
KRYS.US	Krystal Biotech Inc	20251121	204.05	214.72	203.35	212.02	330972	212.02	up	up	correct
KTCC.US	Key Tronic Corporation	20251121	2.61	2.7999	2.61	2.63	24198	2.63	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251121	66.81	69.34	64.8	69.14	3220238	69.14	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20251121	0.358	0.369	0.281	0.292	3310700	0.292	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20251121	0.0124	0.0124	0.0116	0.0123	3134	0.0123	down	down	correct
KURA.US	Kura Oncology Inc	20251121	10.87	11.36	10.86	11.17	1148415	11.17	up	down	incorrect
KVHI.US	KVH Industries Inc	20251121	5.88	6.09	5.88	5.97	42569	5.97	up	down	incorrect
KXIN.US	Kaixin Auto Holdings	20251121	0.182	0.193	0.15	0.19	125263	5.7	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20251121	64.04	67.31	63.765	66.04	768900	66.04	up	down	incorrect
KZIA.US	Kazia Therapeutics Limited	20251121	7.61	8.48	7.51	8.35	275400	8.35	up	down	incorrect
KZR.US	Kezar Life Sciences Inc	20251121	6.15	6.25	6.1	6.25	32250	6.25	up	up	correct
LAKE.US	Lakeland Industries Inc	20251121	13.74	14.2	13.51	14.12	130756	14.12	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20251121	128.97	131.58	128.38	131.27	364966	129.414	up	up	correct
LAND.US	Gladstone Land Corporation	20251121	8.97	9.215	8.94	9.17	482600	9.04	up	down	incorrect
LANDM.US	Gladstone Land Corporation	20251121	24.83	24.87	24.824	24.85	9800	24.7464	up	up	correct
LANDO.US	Gladstone Land Corporation	20251121	19.08	19.32	19.08	19.186	5200	18.8219	up	up	correct
LARAX.US	LARAX	20251121	8.59	8.59	8.59	8.59	0	8.4016
LARK.US	Landmark Bancorp Inc	20251121	27.26	28.5	27.26	28.27	9240	26.7181	up	up	correct
LASR.US	nLIGHT Inc	20251121	28.71	30.785	28.09	30.33	857611	30.33	up	up	correct
LAUR.US	Laureate Education Inc	20251121	29.71	30.65	29.4908	29.94	1235745	29.94	up	up	correct
LAZR.US	Luminar Technologies Inc	20251121	0.905	0.9323	0.8456	0.855	4029785	0.855	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20251121	45.345	46.81	45.345	46.8	146339	46.8	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20251121	45.12	47.01	44.87	46.99	1795164	46.99	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20251121	24.14	24.491	24.119	24.35	3500	23.9149	up	up	correct
LBTYA.US	Liberty Global plc	20251121	10.77	11.095	10.68	11.03	1935063	11.03	up	down	incorrect
LBTYB.US	Liberty Global plc	20251121	10.97	10.97	10.97	10.97	900	10.97
LBTYK.US	Liberty Global plc	20251121	10.88	11.145	10.8	11.08	727945	11.08	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20251121	28.57	28.95	28.5	28.79	7442	28.7603	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20251121	11.73	12.35	11.46	12.3	7779400	12.3	up	up	correct
LCNB.US	LCNB Corp	20251121	15.35	16	15.35	15.97	32096	15.5447	up	up	correct
LCRDX.US	LCRDX	20251121	8.59	8.59	8.59	8.59	0	8.3196
LCRUX.US	LCRUX	20251121	8.59	8.59	8.59	8.59	0	8.402
LCUT.US	Lifetime Brands Inc	20251121	3.74	3.97	3.63	3.77	40074	3.7229	up	up	correct
LE.US	Lands' End Inc	20251121	13.86	14.92	13.86	14.58	156739	14.58	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20251121	226.28	230.6	223.49	229	407804	228.2566	up	up	correct
LEDS.US	SemiLEDs Corporation	20251121	2.27	2.42	2.21	2.21	13118	2.21	down	up	incorrect
LEE.US	Lee Enterprises Incorporated	20251121	4.489	4.61	4.43	4.56	5047	4.56	up	up	correct
LEGH.US	Legacy Housing Corporation	20251121	18.9	19.78	18.9	19.39	164163	19.39	up	down	incorrect
LEGN.US	Legend Biotech Corporation	20251121	27.58	28.25	27.396	28.17	2054800	28.17	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251121	46.14	46.14	46.14	46.14	0	45.5343
LESL.US	Leslie's Inc	20251121	2.89	3.13	2.845	3.09	126686	3.09	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20251121	1.14	1.14	1.04	1.05	81700	1.05	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20251121	0.04	0.04	0.0212	0.0215	2275	0.0215	down	down	correct
LFMD.US	LifeMD Inc	20251121	3.71	3.885	3.6201	3.85	1133080	3.85	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251121	23.439	23.439	23.439	23.439	0	22.8805
LFST.US	LifeStance Health Group Inc. Common Stock	20251121	6.17	6.5058	6.09	6.44	1960720	6.44	up	up	correct
LFUS.US	Littelfuse Inc	20251121	235.77	245	233.36	241.2	212008	240.6811	up	up	correct
LFVN.US	LifeVantage Corporation	20251121	6.33	6.68	6.28	6.43	138800	6.3261	up	down	incorrect
LGHL.US	Lion Group Holding Ltd	20251121	0.426	0.43	0.36	0.39	18515	5.07	down	down	correct
LGIH.US	LGI Homes Inc	20251121	44.85	49.499	44.85	49.28	475120	49.28	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251121	199.49	204.27	198.9	199.23	264600	199.23	down	down	correct
LGO.US	Largo Resources Ltd	20251121	0.8981	0.931	0.8876	0.8876	671686	0.8876	down	down	correct
LGVN.US	Longeveron Inc	20251121	0.6	0.63	0.591	0.6	487800	0.6
LI.US	Li Auto Inc	20251121	17.615	18.245	17.615	18.02	5748817	18.02	up	down	incorrect
LIDR.US	Aeye Inc	20251121	2.36	2.5	2.28	2.39	3163036	2.39	up	up	correct
LIDRW.US	AEye Inc	20251121	0.1125	0.18	0.0708	0.1186	83169	0.1186	up	up	correct
LILA.US	Liberty Latin America Ltd	20251121	7.96	8.345	7.96	8.24	474497	8.24	up	up	correct
LILAK.US	Liberty Latin America Ltd	20251121	8.05	8.44	7.865	8.33	900016	8.33	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20251121	19.79	20.58	19.39	20.4	324692	20.4	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20251121	11.58	12.08	11.45	11.95	330277	11.95	up	up	correct
LINK.US	Interlink Electronics Inc	20251121	3.8	4.2	3.7	4.02	60300	4.02	up	up	correct
LIQT.US	LiqTech International Inc	20251121	1.9352	1.9352	1.91	1.91	2022	1.91	down	down	correct
LITE.US	Lumentum Holdings Inc	20251121	249.5	259	233.72	255.59	7714645	255.59	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251121	2.41	2.59	2.34	2.5	537500	2.5	up	up	correct
LIVE.US	Live Ventures Incorporated	20251121	10.5	10.5	9.72	9.85	3300	9.85	down	down	correct
LIVN.US	LivaNova PLC	20251121	54.15	56.16	53.48	55.29	392782	55.29	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251121	4.46	4.5	4.14	4.31	67671	4.31	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20251121	0.07	0.07	0.05	0.05	71900	0.05	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20251121	57	59.46	56.475	58.88	185952	58.3768	up	up	correct
LKQ.US	LKQ Corporation	20251121	28.93	29.91	28.73	29.56	2588934	29.56	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20251121	84.63	88.88	84.56	87.93	174807	87.93	up	up	correct
LMB.US	Limbach Holdings Inc	20251121	65.92	68.585	65.25	66.98	240977	66.98	up	down	incorrect
LMFA.US	LM Funding America Inc	20251121	0.815	0.816	0.752	0.802	582500	0.802	down	down	correct
LMNR.US	Limoneira Company	20251121	12.75	13.25	12.69	12.83	307698	12.7525	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20251121	0.056	0.056	0.056	0.056	18858	0.056
LNSR.US	LENSAR Inc	20251121	9.69	9.95	9.69	9.83	32165	9.83	up	up	correct
LNT.US	Alliant Energy Corporation	20251121	67.62	68.47	67.405	68.27	2225413	67.7194	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20251121	53.44	57.35	53.38	55.82	1306600	55.82	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20251121	4.41	4.63	4.41	4.54	48095	4.4289	up	up	correct
LOB.US	Live Oak Bancshares Inc	20251121	29.57	30.945	29.405	30.69	271200	30.6365	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20251121	10.05	10.49	10.01	10.47	264676	10.47	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20251121	7.12	7.3	7.12	7.3	31300	7.3	up	up	correct
LOGI.US	Logitech International S.A	20251121	107.03	110.95	106.94	109.92	676720	109.92	up	up	correct
LOOP.US	Loop Industries Inc	20251121	0.95	1.08	0.9213	1.02	200454	1.02	up	up	correct
LOPE.US	Grand Canyon Education Inc	20251121	159.08	161.29	159.08	160.19	409380	160.19	up	up	correct
LOVE.US	The Lovesac Company	20251121	11.66	12.69	11.66	12.28	627856	12.28	up	up	correct
LPCN.US	Lipocine Inc	20251121	3.16	3.2	3.11	3.16	21487	3.16
LPLA.US	LPL Financial Holdings Inc	20251121	345.07	346.25	334.7	344.02	729140	344.02	down	down	correct
LPRO.US	Open Lending Corporation	20251121	1.53	1.71	1.51	1.65	673206	1.65	up	up	correct
LPSN.US	LivePerson Inc	20251121	4.555	4.79	4.4701	4.75	180175	4.75	up	up	correct
LPTH.US	LightPath Technologies Inc	20251121	6.24	6.3	5.83	6.21	1139796	6.21	down	down	correct
LQDA.US	Liquidia Corporation	20251121	28.06	29.51	27.76	29.11	2174215	29.11	up	up	correct
LQDT.US	Liquidity Services Inc	20251121	25.76	27.96	25.76	27.96	470570	27.96	up	down	incorrect
LRCX.US	Lam Research Corporation	20251121	139.8	144.41	135.5	142.65	14654600	142.2451	up	down	incorrect
LRMR.US	Larimar Therapeutics Inc	20251121	3.34	3.635	3.32	3.56	1153661	3.56	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20251121	14.045	14.1299	14.045	14.08	2844	13.9972	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20251121	63.32	67.77	62.68	67.26	1895446	67.26	up	up	correct
LSTR.US	Landstar System Inc	20251121	121.7	127.81	121.115	126.61	538396	124.583	up	up	correct
LTAFX.US	Altst Strgs Fd A	20251121	13.69	13.69	13.69	13.69	0	13.0393
LTBR.US	Lightbridge Corporation	20251121	14.5	14.59	13.29	14.02	1927100	14.02	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20251121	12.74	12.74	12.74	12.74	0	12.6763
LTCH.US	Latch Inc	20251121	0.115	0.14	0.115	0.14	21113	0.14	up	up	correct
LTIFX.US	LTIFX	20251121	13.89	13.89	13.89	13.89	0	13.8206
LTRN.US	Lantern Pharma Inc	20251121	3	3.2323	2.86	3.02	85263	3.02	up	up	correct
LTRX.US	Lantronix Inc	20251121	4.5	4.63	4.45	4.55	256136	4.55	up	up	correct
LTRYW.US	Lottery Com	20251121	0.01	0.0125	0.01	0.0124	9739	0.0124	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251121	1.015	1.07	1	1.055	1099116	1.055	up	up	correct
LULU.US	Lululemon Athletica Inc	20251121	165.21	170.18	163.47	168.18	3337500	168.18	up	up	correct
LUNA.US	Luna Innovations Incorporated	20251121	0.622	1.4	0.622	1.4	27411	1.4	up	up	correct
LUNG.US	Pulmonx Corporation	20251121	1.32	1.445	1.32	1.44	756376	1.44	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251121	5.12	5.4	5.02	5.23	17668	5.23	up	up	correct
LVO.US	LiveOne Inc	20251121	4.38	4.5598	4.18	4.35	67907	4.35	down	down	correct
LVTX.US	Lava Therapeutics B.V	20251121	1.74	1.74	1.74	1.74	0	1.74
LWAY.US	Lifeway Foods Inc	20251121	21.51	22.8099	21.25	22.5	240761	22.5	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251121	4.13	4.2	3.9	4.11	1820001	4.11	down	down	correct
LX.US	LexinFintech Holdings Ltd	20251121	3.38	3.625	3.37	3.495	2950587	3.495	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251121	0.313	0.326	0.301	0.323	424300	0.323	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251121	1.32	1.35	1.28	1.34	1860327	1.34	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251121	17.77	19.13	17.32	19.13	77874	19.13	up	up	correct
LYFT.US	Lyft Inc	20251121	19.71	20.01	18.85	19.78	19166528	19.78	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20251121	3.1035	3.29	3.1035	3.22	38986	3.22	up	up	correct
LYTS.US	LSI Industries Inc	20251121	17.37	18.54	17.37	18.14	331544	18.099	up	up	correct
LZ.US	LegalZoom.com Inc	20251121	8.95	9.245	8.89	9.1	1904519	9.1	up	down	incorrect
MANH.US	Manhattan Associates Inc	20251121	168.16	173.825	167.795	170.49	549401	170.49	up	up	correct
MAPS.US	WM Technology Inc	20251121	0.74	0.794	0.72	0.7835	2553695	0.7835	up	up	correct
MAPSW.US	WM Technology Inc	20251121	0.0148	0.0149	0.0078	0.0089	818637	0.0089	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251121	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20251121	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251121	284.37	298.03	284.27	295.84	2384700	295.2695	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20251121	10.12	10.48	9.71	10.07	56525100	10.07	down	up	incorrect
MARK.US	Remark Holdings Inc	20251121	0.005	0.005	0.0049	0.005	15496	0.005
MARPS.US	Marine Petroleum Trust	20251121	4.27	4.28	4.2	4.2	3400	4.0594	down	down	correct
MASI.US	Masimo Corporation	20251121	143.88	150.84	143.88	149.25	1011419	149.25	up	up	correct
MASS.US	908 Devices Inc	20251121	5.68	5.94	5.53	5.91	746544	5.91	up	up	correct
MAT.US	Mattel Inc	20251121	19.2	19.98	19.13	19.83	3359600	19.83	up	up	correct
MATW.US	Matthews International Corporation	20251121	24.94	25.34	24	24.51	409321	24.0276	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251121	2.66	2.84	2.56	2.67	69215	2.67	up	down	incorrect
MBCN.US	Middlefield Banc Corp	20251121	32.68	34.11	32.68	33.91	17118	33.503	up	down	incorrect
MBIN.US	Merchants Bancorp	20251121	30.47	31.66	30.43	31.43	164693	31.3432	up	up	correct
MBINN.US	Merchants Bancorp	20251121	19.05	19.4	18.89	19.19	26000	18.8109	up	up	correct
MBIO.US	Mustang Bio Inc	20251121	1.18	1.1918	1.14	1.18	93082	1.18
MBOT.US	Microbot Medical Inc	20251121	1.75	1.83	1.7	1.83	1838332	1.83	up	up	correct
MBRX.US	Moleculin Biotech Inc	20251121	0.4205	0.4454	0.4205	0.4272	42436	10.68	up	up	correct
MBUU.US	Malibu Boats Inc	20251121	24.96	27.345	24.96	26.59	358599	26.59	up	up	correct
MBWM.US	Mercantile Bank Corporation	20251121	44.12	45.83	44.12	45.76	81502	45.0531	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251121	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251121	25.05	26.28	24.55	26.15	91300	25.9285	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251121	17.3	18.48	17.245	18.1	220722	18.1	up	up	correct
MCHP.US	Microchip Technology Incorporated	20251121	49.06	51.45	48.52	50.9	11767300	50.1497	up	up	correct
MCHX.US	Marchex Inc	20251121	1.475	1.5	1.44	1.46	51897	1.46	down	up	incorrect
MCRB.US	Seres Therapeutics Inc	20251121	20.3	20.3	16.41	17.71	472079	17.71	down	up	incorrect
MCRI.US	Monarch Casino & Resort Inc	20251121	95.39	97.51	95.39	96.61	88757	96.0093	up	up	correct
MDB.US	MongoDB Inc	20251121	327.45	328.975	309.935	321.18	2179200	321.18	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20251121	542.85	565.15	535	547.96	567226	547.96	up	up	correct
MDIA.US	MediaCo Holding Inc	20251121	0.9538	0.9816	0.9399	0.9695	62812	0.9695	up	up	correct
MDLZ.US	Mondelez International Inc	20251121	55.73	57.09	55.45	57	11209100	56.48	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20251121	4.55	4.9	4.55	4.85	76537	4.85	up	up	correct
MDWD.US	MediWound Ltd	20251121	17.16	17.449	16.86	17.06	130361	17.06	down	down	correct
MDXG.US	MiMedx Group Inc	20251121	6.51	6.8	6.45	6.76	836800	6.76	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20251121	3.28	3.49	3.25	3.32	137900	3.32	up	up	correct
MEDP.US	Medpace Holdings Inc	20251121	587	596.375	579.265	591.82	253164	591.82	up	down	incorrect
MELI.US	MercadoLibre Inc	20251121	1903.62	1966.74	1901	1951.78	816081	1951.78	up	up	correct
MEOH.US	Methanex Corporation	20251121	34.12	35.41	34.0357	35.09	475693	34.9234	up	up	correct
MERC.US	Mercer International Inc	20251121	1.53	1.61	1.48	1.59	677269	1.59	up	up	correct
MESA.US	Mesa Air Group Inc	20251121	1.5	1.51	1.31	1.39	503309	20.85	down	down	correct
MESO.US	Mesoblast Limited	20251121	14.72	15.62	14.69	15.37	200912	15.37	up	up	correct
METC.US	Ramaco Resources Inc	20251121	16.41	16.5225	15.43	16.15	4262489	16.15	down	up	incorrect
MFH.US	Mercurity Fintech Holding Inc	20251121	8.6	11.03	8.6	10.92	238378	10.92	up	up	correct
MFIN.US	Medallion Financial Corp	20251121	9.24	9.64	9.14	9.55	62588	9.55	up	up	correct
MGEE.US	MGE Energy Inc	20251121	81.13	82.87	81.04	82.48	139700	81.534	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20251121	21.84	22.235	21.48	22.22	38170	22.0945	up	up	correct
MGNI.US	Magnite Inc	20251121	13.32	14.37	13.23	14.08	4524800	14.08	up	up	correct
MGNX.US	MacroGenics Inc	20251121	1.37	1.42	1.33	1.4	731823	1.4	up	up	correct
MGPI.US	MGP Ingredients Inc	20251121	22.49	23.37	22.4	22.82	269826	22.82	up	up	correct
MGRC.US	McGrath RentCorp	20251121	96.15	101.045	96.13	99.98	120190	99.5442	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20251121	7.43	7.74	7.3	7.46	553500	7.46	up	up	correct
MGYR.US	Magyar Bancorp Inc	20251121	16.94	17	16.745	16.865	1432	16.7713	down	down	correct
MIDD.US	The Middleby Corporation	20251121	112.39	117.92	111.81	117.59	816772	117.59	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251121	6.72	6.73	4.43	4.45	372328	4.45	down	down	correct
MIND.US	MIND Technology Inc	20251121	8.77	9.18	8.49	9.02	293954	9.02	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251121	69.38	71.56	68.955	70.97	721258	70.97	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20251121	2.35	2.43	2.26	2.4	2896700	2.4	up	up	correct
MITK.US	Mitek Systems Inc	20251121	8.7	9.1099	8.625	8.95	578582	8.95	up	down	incorrect
MKSI.US	MKS Instruments Inc	20251121	138.24	144.45	134.74	144	823200	143.6414	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20251121	16	16.5	15.98	16.49	10800	16.49	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20251121	163.66	164.68	161.32	161.72	608491	161.0103	down	down	correct
MLAB.US	Mesa Laboratories Inc	20251121	71.85	73.89	70.205	70.6	740307	70.3417	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251121	10.39	10.39	10.37	10.37	1266575	10.37	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20251121	11	11	11	11	0	11
MLCO.US	Melco Resorts & Entertainment Limited	20251121	8.63	8.755	8.4	8.68	994491	8.68	up	up	correct
MLKN.US	MillerKnoll Inc	20251121	14.3	15.53	14.23	15.21	971252	14.8956	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20251121	2.629	2.645	2.6	2.645	6639	2.6402	up	up	correct
MMSI.US	Merit Medical Systems Inc	20251121	84.77	88.835	84.77	87.2	766706	87.2	up	up	correct
MMYT.US	MakeMyTrip Limited	20251121	74.2	74.9073	71.035	74.26	677838	74.26	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20251121	1.18	1.19	1.17	1.19	41888	1.19	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20251121	145.2	149.33	141.58	146.85	1543800	146.85	up	up	correct
MNKD.US	MannKind Corporation	20251121	4.96	5.07	4.95	5.03	2670500	5.03	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251121	10.87	11.1099	10.4646	10.68	1729366	10.68	down	down	correct
MNOV.US	MediciNova Inc	20251121	1.43	1.4547	1.4	1.43	57208	1.43
MNPR.US	Monopar Therapeutics Inc	20251121	82.54	94.45	82.54	91.56	97100	91.56	up	up	correct
MNRO.US	Monro Inc	20251121	17.71	18.58	17.42	18.4	1196856	17.9028	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20251121	18.57	19.54	18.57	18.93	33665	18.8472	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20251121	24.14	24.14	24.14	24.14	0	23.6832
MNST.US	Monster Beverage Corporation	20251121	72.235	72.8	71.99	72.04	5258960	72.04	down	down	correct
MNTK.US	Montauk Renewables Inc	20251121	1.61	1.75	1.61	1.71	239392	1.71	up	up	correct
MNTS.US	Momentus Inc	20251121	0.612	0.633	0.536	0.614	51139	10.9643	up	down	incorrect
MNTSW.US	Momentus Inc	20251121	0.016	0.0169	0.0156	0.0156	104292	0.0156	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20251121	37.8	38.74	37.76	38.13	736670	37.6788	up	up	correct
MOGO.US	Mogo Inc	20251121	1.13	1.19	1.12	1.16	170062	1.16	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251121	4.105	4.105	3.99	4.04	2200	4.04	down	down	correct
MOMO.US	Momo Inc	20251121	6.91	7.06	6.88	6.98	1068083	6.98	up	up	correct
MORN.US	Morningstar Inc	20251121	210.67	215.23	208.945	212.84	320921	212.3503	up	up	correct
MOTS.US	Motus GI Holdings Inc	20251121	0.0002	0.0002	0.0002	0.0002	182	0.0002
MOVE.US	Movano Inc	20251121	9.9	10.72	9.504	10.63	32308	10.63	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20251121	12.62	13.12	12.41	12.91	227978	12.91	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20251121	28.33	29.42	28.33	29.27	87693	29.0836	up	down	incorrect
MPWR.US	Monolithic Power Systems Inc	20251121	864.16	883.785	833.1801	872.35	763005	870.8771	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20251121	4.62	4.81	4.6	4.74	3523300	4.74	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20251121	0.761	0.949	0.761	0.895	8100	0.895	up	up	correct
MRAM.US	Everspin Technologies Inc	20251121	7.7	7.75	7.35	7.5	231935	7.5	down	down	correct
MRBK.US	Meridian Corporation	20251121	14.51	15.15	13.9201	15.1	94196	14.9979	up	up	correct
MRCC.US	Monroe Capital Corporation	20251121	5.94	6.23	5.9	6.17	86108	5.9991	up	up	correct
MRCY.US	Mercury Systems Inc	20251121	66.05	67.48	65.04	66.68	928477	66.68	up	up	correct
MREO.US	Mereo BioPharma Group plc	20251121	1.8	1.82	1.76	1.8	990124	1.8
MRKR.US	Marker Therapeutics Inc	20251121	1.02	1.1	0.9999	1.06	268994	1.06	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20251121	2.01	2.05	1.9815	2.01	45546	2.01
MRNA.US	Moderna Inc	20251121	22.39	23.94	22.28	23.72	13904500	23.72	up	down	incorrect
MRSN.US	Mersana Therapeutics Inc	20251121	27.45	27.6799	27.22	27.3	117272	27.3	down	down	correct
MRTN.US	Marten Transport Ltd	20251121	9.42	9.88	9.42	9.84	697554	9.7901	up	up	correct
MRUS.US	Merus N.V	20251121	95.9	95.96	95.69	95.76	1689422	95.76	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20251121	3.43	3.8	3.37	3.75	2460596	3.75	up	up	correct
MRVL.US	Marvell Technology Inc	20251121	76.76	78.9168	73.62	77.45	16211020	77.3943	up	up	correct
MS.US	PO	20251121	17.36	17.53	17.29	17.48	181556	17.2197	up	up	correct
MSBI.US	Midland States Bancorp Inc	20251121	15.22	15.95	15.215	15.83	151108	15.6116	up	up	correct
MSEX.US	Middlesex Water Company	20251121	48.66	50.73	48.44	50.01	133309	49.685	up	up	correct
MSFT.US	Microsoft Corporation	20251121	478.5	478.92	468.27	472.12	31769250	471.0449	down	down	correct
MSGM.US	Motorsport Games Inc	20251121	2.52	2.805	2.463	2.61	169900	2.61	up	up	correct
MSTR.US	MicroStrategy Incorporated	20251121	172.74	181.19	166.31	170.5	29651300	170.5	down	down	correct
MTC.US	Mmtec Inc	20251121	2.06	2.5	2.06	2.31	442100	2.31	up	down	incorrect
MTCH.US	Match Group Inc	20251121	31.51	32.43	31.4	32.27	3869500	32.0811	up	up	correct
MTEX.US	Mannatech Incorporated	20251121	9.79	9.79	9.5101	9.765	5556	9.765	down	down	correct
MTLS.US	Materialise NV	20251121	5.82	6.065	5.8163	5.97	109177	5.97	up	up	correct
MTRX.US	Matrix Service Company	20251121	10.93	11.33	10.81	11.225	206755	11.225	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20251121	155.41	160.545	150.8	158.27	767053	158.27	up	up	correct
MU.US	Micron Technology Inc	20251121	204.53	212	192.59	207.37	36679700	207.2863	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251121	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251121	25.69	26.15	25.69	26.06	49654	25.7395	up	up	correct
MVIS.US	MicroVision Inc	20251121	0.95	0.96	0.88	0.94	5921700	0.94	down	down	correct
MVST.US	Microvast Holdings Inc	20251121	3.35	3.46	3.1901	3.4	6987916	3.4	up	down	incorrect
MVSTW.US	Microvast Holdings Inc	20251121	0.1799	0.22	0.1431	0.2001	104391	0.2001	up	down	incorrect
MXCT.US	MaxCyte Inc.	20251121	1.63	1.68	1.61	1.67	532068	1.67	up	up	correct
MYFW.US	First Western Financial Inc	20251121	22.66	23.4	22.58	23.3	16969	23.3	up	up	correct
MYGN.US	Myriad Genetics Inc	20251121	6.91	7.49	6.82	7.38	1449283	7.38	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251121	1.07	1.09	0.92	0.999	289949	0.999	down	down	correct
MYPS.US	Playstudios Inc	20251121	0.5768	0.6273	0.572	0.6112	431119	0.6112	up	up	correct
MYPSW.US	MYPSW	20251121	0.013	0.013	0.013	0.013	10800	0.013
MYRG.US	MYR Group Inc	20251121	203.68	208.05	199.31	203.61	417500	203.61	down	down	correct
MYSZ.US	My Size Inc	20251121	0.78	0.831	0.75	0.791	84900	0.791	up	up	correct
NAII.US	Natural Alternatives International Inc	20251121	3.1315	3.2814	3.075	3.19	40194	3.19	up	up	correct
NAOV.US	NanoVibronix Inc	20251121	3.65	3.85	3.55	3.74	12586	3.74	up	up	correct
NATH.US	Nathan's Famous Inc	20251121	93.89	98.8	93.6	97.33	78949	96.3495	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20251121	19.8	21.38	19.72	21.14	149700	21.14	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20251121	2.19	2.24	2.0665	2.24	252949	2.24	up	up	correct
NAVI.US	Navient Corporation	20251121	11.57	12.176	11.555	11.87	1166469	11.4984	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20251121	140.24	144.83	139.72	141.83	967900	141.83	up	down	incorrect
NBN.US	Northeast Bank	20251121	82.14	86.76	82.14	84.55	127315	84.543	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20251121	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251121	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251121	40.04	41.765	39.9	41.28	230026	40.5573	up	up	correct
NBTX.US	Nanobiotix S.A	20251121	21.21	21.21	20.5	20.93	28055	20.93	down	down	correct
NCMI.US	National CineMedia Inc	20251121	4	4.255	3.99	4.16	322607	4.16	up	up	correct
NCNA.US	NuCana plc	20251121	3.48	3.602	3.38	3.5	69400	3.5	up	up	correct
NCNO.US	nCino Inc	20251121	24	24.64	23.905	24.39	1782500	24.39	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20251121	35.85	37.15	35.2	37.15	9842	37.15	up	up	correct
NCTY.US	The9 Limited	20251121	6.32	7.14	6.24	7.01	100900	7.01	up	up	correct
NDAQ.US	Nasdaq Inc	20251121	87.36	88.211	86.79	87.66	2416497	87.3979	up	up	correct
NDLS.US	Noodles & Company	20251121	0.64	0.664	0.6052	0.61	30798	4.88	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20251121	5.59	5.624	4.235	4.3	80700	4.3	down	down	correct
NDSN.US	Nordson Corporation	20251121	228.44	236.4	228.44	233.48	533836	232.67	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251121	19.48	20.365	19.48	20.26	53981	20.082	up	up	correct
NEGG.US	Newegg Commerce Inc	20251121	58.85	72.81	57.49	70.73	335700	70.73	up	up	correct
NEO.US	NeoGenomics Inc	20251121	10.6	11.52	10.36	11.48	2612400	11.48	up	up	correct
NEOG.US	Neogen Corporation	20251121	5.39	5.965	5.37	5.72	4810762	5.72	up	up	correct
NEON.US	Neonode Inc	20251121	1.96	2.02	1.91	2	298100	2	up	up	correct
NEPH.US	Nephros Inc	20251121	4.93	5.0899	4.84	4.87	17620	4.87	down	down	correct
NERV.US	Minerva Neurosciences Inc	20251121	4.31	4.31	3.93	3.94	42700	3.94	down	down	correct
NESR.US	National Energy Services Reunited Corp	20251121	13.49	13.86	13.25	13.79	733200	13.79	up	up	correct
NEWT.US	Newtek Business Services Corp	20251121	9.64	10.24	9.64	10.12	258950	9.9628	up	up	correct
NEXI.US	NexImmune Inc	20251121	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20251121	5.74	5.85	5.57	5.71	3584914	5.71	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251121	10.21	10.67	10.21	10.57	210696	10.4689	up	up	correct
NFE.US	New Fortress Energy Inc	20251121	1.39	1.39	1.06	1.21	37274488	1.21	down	down	correct
NFLX.US	Netflix Inc	20251121	105.13	106.53	103.81	104.31	41232688	104.31	down	down	correct
NHTC.US	Natural Health Trends Corp	20251121	2.59	2.87	2.59	2.87	38900	2.7933	up	down	incorrect
NICE.US	NICE Ltd	20251121	100.68	105.65	99.165	105.11	1655673	105.11	up	up	correct
NICHX.US	NICHX	20251121	26.72	26.72	26.72	26.72	0	26.1189
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251121	3.65	3.72	3.575	3.71	4885	3.71	up	up	correct
NIU.US	Niu Technologies	20251121	3.22	3.32	3.13	3.3	679496	3.3	up	up	correct
NKSH.US	National Bankshares Inc	20251121	28.85	30.85	28.85	30.35	27647	29.57	up	up	correct
NKTR.US	Nektar Therapeutics	20251121	55.3	56.5	53.2925	54.28	647687	54.28	down	down	correct
NKTX.US	Nkarta Inc	20251121	1.72	1.8	1.7	1.8	541788	1.8	up	up	correct
NMFC.US	New Mountain Finance Corporation	20251121	9.01	9.32	9	9.3	660582	8.9894	up	up	correct
NMIH.US	NMI Holdings Inc	20251121	37.29	38.06	37.255	37.63	575109	37.63	up	up	correct
NMRD.US	Nemaura Medical Inc	20251121	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20251121	15.37	16.585	15.37	16.48	1510166	16.48	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251121	0.608	0.658	0.6	0.636	335711	0.636	up	down	incorrect
NNAVW.US	NextNav Inc. Warrant	20251121	4.28	4.87	3.9	4.7	581846	4.7	up	down	incorrect
NNBR.US	NN Inc	20251121	1.29	1.305	1.24	1.25	162046	1.25	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20251121	1.44	1.65	1.44	1.58	7161200	1.58	up	up	correct
NNOX.US	Nano	20251121	3.53	4.475	3.53	4.36	12914190	4.36	up	up	correct
NODK.US	NI Holdings Inc	20251121	13.3	13.7	13.3	13.69	14197	13.69	up	up	correct
NOTV.US	Inotiv Inc	20251121	0.84	0.844	0.7666	0.8222	740467	0.8222	down	down	correct
NOVT.US	Novanta Inc	20251121	99.42	107.69	99.42	106.51	746948	106.51	up	up	correct
NPCE.US	NeuroPace Inc	20251121	13.49	14.735	13.28	14.35	270264	14.35	up	up	correct
NRC.US	National Research Corporation	20251121	16.52	17.895	16.36	17.66	146596	17.5098	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20251121	13.37	14.2	13.37	13.92	833848	13.92	up	up	correct
NRIM.US	Northrim BanCorp Inc	20251121	23.13	24.405	22.87	24.23	133114	23.9301	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20251121	15.34	16.97	15.25	16.76	2330800	16.76	up	up	correct
NRXP.US	NRx Pharmaceuticals Inc	20251121	2	2.16	1.99	2.13	438295	2.13	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20251121	0.0732	0.0732	0.065	0.065	4038	0.065	down	down	correct
NSIT.US	Insight Enterprises Inc	20251121	82.04	85.05	82.04	84.05	861168	84.05	up	up	correct
NSPR.US	InspireMD Inc	20251121	1.78	2.1	1.78	1.93	284200	1.93	up	up	correct
NSSC.US	Napco Security Technologies Inc	20251121	37.98	39.08	37.8584	38.57	565341	38.4447	up	up	correct
NSYS.US	Nortech Systems Incorporated	20251121	6.9	7	6.9	6.95	3700	6.95	up	up	correct
NTAP.US	NetApp Inc	20251121	103.63	108.315	103.49	107.3	2974656	106.779	up	up	correct
NTCT.US	NetScout Systems Inc	20251121	25.46	26.34	25.29	25.97	566873	25.97	up	up	correct
NTES.US	NetEase Inc	20251121	132.21	136.13	131	133.58	1608300	133.0351	up	up	correct
NTGR.US	NETGEAR Inc	20251121	24.31	25.27	24.155	24.99	434399	24.99	up	up	correct
NTIC.US	Northern Technologies International Corporation	20251121	7.514	7.5675	7.47	7.53	15949	7.5217	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20251121	8.15	8.43	7.95	8.21	6252317	8.21	up	up	correct
NTNX.US	Nutanix Inc	20251121	58.43	58.87	56.97	57.62	3326161	57.62	down	down	correct
NTRA.US	Natera Inc	20251121	225	235.89	223.6	230.63	2871365	230.63	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20251121	5.02	5.197	4.66	4.78	30185	4.78	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20251121	1.4	1.4	1.4	1.4	0	1.4
NTRS.US	Northern Trust Corporation	20251121	125.72	128.3	124.91	127.13	1005300	125.662	up	down	incorrect
NTRSO.US	Northern Trust Corporation	20251121	19.36	19.53	19.32	19.52	61900	19.2269	up	down	incorrect
NTWK.US	NetSol Technologies Inc	20251121	3.05	3.1399	2.97	3.01	47671	3.01	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251121	106.95	109.775	105.64	105.88	1218218	105.88	down	up	incorrect
NUWE.US	Nuwellis Inc	20251121	2.11	2.12	2.03	2.05	46200	2.05	down	down	correct
NVAX.US	Novavax Inc	20251121	6.25	6.54	6.25	6.47	4049200	6.47	up	up	correct
NVCR.US	NovoCure Limited	20251121	11.4	12.17	11.38	11.95	1992514	11.95	up	up	correct
NVDA.US	NVIDIA Corporation	20251121	181.235	184.56	172.93	178.88	346926219	178.87	down	down	correct
NVEC.US	NVE Corporation	20251121	57.22	60.93	57.22	59.71	37800	58.8253	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20251121	275	284.36	266.4301	280.42	413960	280.42	up	up	correct
NVNO.US	enVVeno Medical Corp	20251121	0.324	0.337	0.304	0.328	11683	11.48	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20251121	0.005	0.005	0.005	0.005	0	0.005
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251121	7.45	7.79	6.85	7.56	25305300	7.56	up	up	correct
NVVE.US	Nuvve Holding Corp	20251121	0.265	0.272	0.222	0.256	7666233	10.24	down	down	correct
NVVEW.US	Nuvve Holding Corp	20251121	0.018	0.0227	0.0175	0.0223	214118	0.0223	up	down	incorrect
NWBI.US	Northwest Bancshares Inc	20251121	11.35	11.865	11.34	11.76	1158180	11.585	up	down	incorrect
NWE.US	NorthWestern Corporation	20251121	65.61	66.32	65.41	65.69	573566	65.0509	up	up	correct
NWFL.US	Norwood Financial Corp	20251121	26.92	28.095	26.92	28.02	70127	27.7022	up	up	correct
NWL.US	Newell Brands Inc	20251121	3.25	3.4	3.22	3.34	15589700	3.2249	up	up	correct
NWPX.US	Northwest Pipe Company	20251121	53.91	56.23	53.145	55.96	65874	55.96	up	up	correct
NWS.US	News Corporation	20251121	28.1	29.1	28.1	29	767900	29	up	up	correct
NWSA.US	News Corporation	20251121	24.97	25.815	24.94	25.69	4076495	25.69	up	up	correct
NXPI.US	NXP Semiconductors N.V	20251121	184.65	193.83	183.2	191.35	3403000	190.4992	up	down	incorrect
NXST.US	Nexstar Media Group Inc	20251121	187.36	192.435	186.06	189.28	194523	187.7837	up	down	incorrect
NXTC.US	NextCure Inc	20251121	9.44	10.51	9.34	10.51	42200	10.51	up	up	correct
NXTP.US	Nextplay Technologies Inc	20251121	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYXH.US	Nyxoah SA Ordinary Shares	20251121	4.55	4.658	4.5006	4.62	25263	4.62	up	up	correct
OBLG.US	Oblong Inc	20251121	1.69	1.83	1.69	1.79	29500	1.79	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251121	25.96	27	25.96	26.67	34400	26.3499	up	up	correct
OCC.US	Optical Cable Corporation	20251121	6.22	6.95	6.01	6.6	69500	6.6	up	up	correct
OCCI.US	OFS Credit Company Inc	20251121	4.36	4.5	4.36	4.49	134600	4.1675	up	up	correct
OCCIO.US	OFS Credit Company Inc	20251121	24.9	24.9	24.86	24.86	1300	24.4806	down	down	correct
OCFC.US	OceanFirst Financial Corp	20251121	17.4	18.4457	17.4	18.2	407967	18.0059	up	up	correct
OCG.US	Oriental Culture Holding LTD	20251121	2.8	2.8	2.24	2.24	58	479.1111	down	down	correct
OCGN.US	Ocugen Inc	20251121	1.11	1.17	1.09	1.16	2366900	1.16	up	down	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20251121	13.26	13.56	13.19	13.47	984456	13.0735	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20251121	11.67	12.36	11.63	12.24	3277561	12.24	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20251121	127.33	136.66	126.84	134.28	3335800	133.8273	up	up	correct
ODP.US	The ODP Corporation	20251121	27.88	27.94	27.87	27.92	1441500	27.92	up	up	correct
OESX.US	Orion Energy Systems Inc	20251121	14.75	15.06	13.275	14.84	57738	14.84	up	down	incorrect
OFIX.US	Orthofix Medical Inc	20251121	14.3	15.415	14.256	15.26	455543	15.26	up	down	incorrect
OFLX.US	Omega Flex Inc	20251121	25.9	26.68	25.8	26.57	24900	26.2688	up	up	correct
OFS.US	OFS Capital Corporation	20251121	4.78	4.8953	4.735	4.76	75506	4.6004	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251121	23.7	23.7	23.7	23.7	0	23.3955
OGI.US	OrganiGram Holdings Inc	20251121	1.45	1.5	1.45	1.48	534900	1.48	up	up	correct
OKTA.US	Okta Inc	20251121	78.35	79.48	76.3479	78.68	1937869	78.68	up	up	correct
OLB.US	The OLB Group Inc	20251121	0.89	0.977	0.881	0.97	80331	0.97	up	up	correct
OLED.US	Universal Display Corporation	20251121	108.99	115.35	108.99	113.73	850813	113.2954	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251121	121.52	125.1487	121.52	124.34	647446	124.34	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20251121	21.49	23.3	20.03	23.17	5200300	23.17	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251121	1.03	1.13	1.03	1.1	1394110	1.1	up	up	correct
OM.US	Outset Medical Inc	20251121	4.44	4.55	4.225	4.29	1054400	4.29	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251121	101.94	103.125	101.18	102.2	100971	94.1866	up	up	correct
OMCL.US	Omnicell Inc	20251121	34.41	36.835	34.38	36	529994	36	up	up	correct
OMER.US	Omeros Corporation	20251121	8.05	8.91	8.04	8.87	1225957	8.87	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20251121	1.71	1.78	1.65	1.78	1165911	1.78	up	down	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20251121	0.2099	0.2099	0.1657	0.18	65677	0.18	down	down	correct
ON.US	ON Semiconductor Corporation	20251121	45.165	47.66	44.56	46.7	14423210	46.7	up	up	correct
ONB.US	Old National Bancorp	20251121	20.32	21.33	20.3	21.1	3784700	20.839	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20251121	0.989	1.0199	0.97	1	535654	1	up	up	correct
ONDS.US	Ondas Holdings Inc	20251121	6.56	6.85	5.93	6.735	130829200	6.735	up	up	correct
ONEW.US	OneWater Marine Inc	20251121	10.63	11.59	10.63	11.27	327944	11.27	up	up	correct
OPBK.US	OP Bancorp	20251121	12.77	13.125	12.77	13.11	52236	13.0013	up	up	correct
OPCH.US	Option Care Health Inc	20251121	28.26	29.755	28.26	29.57	2047309	29.57	up	up	correct
OPEN.US	Opendoor Technologies Inc	20251121	6.23	7.03	6.23	6.75	160493800	6.75	up	up	correct
OPGN.US	OpGen Inc	20251121	4.5	5	3.76	4.95	5781	4.95	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20251121	4.15	4.17	4.13	4.14	19300	4.14	down	down	correct
OPINL.US	Office Properties Income Trust	20251121	2.17	2.22	2.1	2.1	12700	2.1	down	down	correct
OPK.US	OPKO Health Inc	20251121	1.3	1.34	1.29	1.32	3299681	1.32	up	up	correct
OPRA.US	Opera Limited	20251121	13.04	13.078	12.622	12.97	955530	12.6161	down	down	correct
OPRT.US	Oportun Financial Corporation	20251121	4.51	4.695	4.5	4.67	484643	4.67	up	up	correct
OPRX.US	OptimizeRx Corporation	20251121	13.58	14.94	13.58	14.59	260000	14.59	up	up	correct
ORGN.US	Origin Materials Inc	20251121	0.4185	0.4537	0.4185	0.4456	1046922	0.4456	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20251121	0.0111	0.0131	0.011	0.0131	131711	0.0131	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20251121	5.14	5.69	5.131	5.59	2634294	5.59	up	up	correct
ORGS.US	Orgenesis Inc	20251121	0.75	0.75	0.75	0.75	0	0.75
ORIC.US	ORIC Pharmaceuticals Inc	20251121	11.57	11.8	11.02	11.62	1395197	11.62	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20251121	99.09	101.36	98.95	100.43	6554500	100.43	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20251121	2.41	2.64	2.4014	2.58	763455	2.4052	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20251121	33.75	35.485	33.75	35.25	514111	34.9808	up	up	correct
OSBC.US	Old Second Bancorp Inc	20251121	18.02	18.69	18.02	18.52	365983	18.4551	up	down	incorrect
OSIS.US	OSI Systems Inc	20251121	233.74	254.37	233.74	251.1	361789	251.1	up	up	correct
OSPN.US	OneSpan Inc	20251121	11.83	12.26	11.8001	11.99	874724	11.99	up	up	correct
OSS.US	One Stop Systems Inc	20251121	4.3	4.46	4.17	4.46	304291	4.46	up	up	correct
OSUR.US	OraSure Technologies Inc	20251121	2.11	2.33	2.08	2.27	1874386	2.27	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20251121	19.41	20.48	19.34	20.32	497103	20.32	up	up	correct
OTEX.US	Open Text Corporation	20251121	32.51	33.34	32.47	33.09	850500	32.4708	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20251121	1.89	1.93	1.761	1.88	2166073	1.88	down	down	correct
OTLY.US	Oatly Group AB	20251121	11.61	11.93	11.445	11.61	63814	11.61
OTTR.US	Otter Tail Corporation	20251121	81.02	82.56	80.645	81.63	247567	81.0876	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20251121	36.85	39.26	36.85	39.26	10425	39.0421	up	up	correct
OVID.US	Ovid Therapeutics Inc	20251121	1.24	1.41	1.23	1.4	1304197	1.4	up	up	correct
OVLY.US	Oak Valley Bancorp	20251121	27.52	28.66	27.52	28.39	16342	28.0568	up	up	correct
OWSCX.US	OWSCX	20251121	19.49	19.49	19.49	19.49	0	19.0428
OXBR.US	Oxbridge Re Holdings Limited	20251121	1.15	1.29	1.15	1.28	30663	1.28	up	down	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20251121	0.25	0.25	0.25	0.25	10297	0.25
OXLC.US	Oxford Lane Capital Corp	20251121	13.06	13.26	12.95	13.16	1950100	11.9735	up	down	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251121	23.985	24.05	23.98	24	4100	23.5808	up	down	incorrect
OXLCP.US	Oxford Lane Capital Corp	20251121	24.4	24.42	24.4	24.42	700	24.0358	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20251121	1.8	1.87	1.8	1.84	608165	1.7408	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251121	23.8	23.828	23.63	23.828	4500	23.4904	up	up	correct
OZK.US	Bank OZK	20251121	43.63	45.14	43.45	44.71	1040436	44.2814	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20251121	16.4	16.5	16.31	16.31	36900	16.0286	down	down	correct
PAA.US	Plains All American Pipeline L.P	20251121	16.96	17.1199	16.88	17.01	3945907	16.6493	up	up	correct
PAAS.US	Pan American Silver Corp	20251121	36.08	37.13	35.82	36.74	4961000	36.5041	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20251121	1.85	2.235	1.8317	2.22	21197119	2.22	up	up	correct
PAGP.US	Plains GP Holdings L.P	20251121	18	18.065	17.86	18.01	845703	17.6488	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20251121	40.8	42.22	40.41	41.63	271673	41.422	up	up	correct
PALI.US	Palisade Bio Inc	20251121	2.34	2.36	2.11	2.13	3908000	2.13	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251121	6.5	6.89	6.46	6.8	388591	6.7152	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20251121	185.01	186.75	180.05	182.9	8201446	182.9	down	down	correct
PASG.US	Passage Bio Inc	20251121	7.29	8.04	7.2	7.735	35300	7.735	up	up	correct
PATK.US	Patrick Industries Inc	20251121	99.24	105.43	96.62	104.15	436900	103.3415	up	up	correct
PAVM.US	PAVmed Inc	20251121	0.35	0.3562	0.327	0.3372	18816	10.116	down	down	correct
PAX.US	Patria Investments Limited	20251121	14.45	14.58	14.19	14.27	485300	14.1171	down	up	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20251121	5.46	5.58	5.44	5.54	2676092	5.54	up	down	incorrect
PAYS.US	PaySign Inc	20251121	5.01	5.21	4.99	5.13	359481	5.13	up	up	correct
PAYX.US	Paychex Inc	20251121	108.435	112.95	108.435	111.46	4236067	110.3129	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251121	20.645	21.05	20.22	20.76	14878	20.76	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20251121	13	13.46	13	13.4	20139	13.4	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20251121	14.29	14.77	14.15	14.25	4091	14.1506	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20251121	0.0111	0.0111	0.0111	0.0111	890	0.0111
PBYI.US	Puma Biotechnology Inc	20251121	4.85	5.03	4.85	4.89	421941	4.89	up	down	incorrect
PCAR.US	PACCAR Inc	20251121	98.36	103.56	98.08	102.99	5639000	101.4327	up	up	correct
PCB.US	PCB Bancorp	20251121	21.2	21.81	20.87	21.67	34400	21.4617	up	up	correct
PCH.US	PotlatchDeltic Corporation	20251121	39.16	40.3	39.06	39.47	558500	39.029	up	down	incorrect
PCRX.US	Pacira BioSciences Inc	20251121	22.76	23.29	22.29	23.05	740584	23.05	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20251121	0.283	0.283	0.253	0.253	40948	6.325	down	down	correct
PCT.US	PureCycle Technologies Inc	20251121	8.03	8.6	7.71	8.29	5129104	8.29	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20251121	17.8	17.8	17.8	17.8	0	17.8
PCTTW.US	PureCycle Technologies Inc	20251121	1.05	1.21	0.93	0.98	31162	0.98	down	down	correct
PCTY.US	Paylocity Holding Corporation	20251121	144.06	149.42	143.3	148.98	639239	148.98	up	up	correct
PCVX.US	Vaxcyte Inc	20251121	47.55	49.415	47.5	47.78	1791891	47.78	up	up	correct
PCYO.US	Pure Cycle Corporation	20251121	10.77	11.05	10.73	11	52916	11	up	up	correct
PDD.US	Pinduoduo Inc	20251121	112.7	114.06	111.29	113.24	9444000	113.24	up	down	incorrect
PDEX.US	Pro	20251121	30.55	33.11	30.55	32.66	41904	32.66	up	up	correct
PDFS.US	PDF Solutions Inc	20251121	23.93	25.06	23.685	24.92	314869	24.92	up	up	correct
PDLB.US	PDL Community Bancorp	20251121	14.83	15.6	14.75	15.36	72089	15.36	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20251121	0.7474	0.79	0.7406	0.7554	423056	0.7554	up	up	correct
PDSKX.US	PDSKX	20251121	27.11	27.11	27.11	27.11	0	26.8594
PDSRX.US	PDSRX	20251121	26.89	26.89	26.89	26.89	0	26.6414
PDSYX.US	PDSYX	20251121	27.48	27.48	27.48	27.48	0	27.2296
PEB.US	PH	20251121	17.25	17.355	17.12	17.2112	31231	16.8709	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251121	30.65	32	30.65	31.95	11408	31.4324	up	up	correct
PEBO.US	Peoples Bancorp Inc	20251121	28.6	29.67	28.5	29.41	172484	29.0392	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251121	34.7	35.435	34.61	35.28	822874	34.9628	up	up	correct
PEGA.US	Pegasystems Inc	20251121	52.51	55.01	51.93	54.42	1559118	54.3927	up	up	correct
PENN.US	Penn National Gaming Inc	20251121	13.75	14.01	13.45	13.8	3371118	13.8	up	down	incorrect
PEP.US	PepsiCo Inc	20251121	146.28	148.94	145.98	146.33	7911800	143.6294	up	up	correct
PERI.US	Perion Network Ltd	20251121	9.32	9.7	9.32	9.63	208649	9.63	up	up	correct
PESI.US	Perma	20251121	11.28	11.73	11.26	11.67	128812	11.67	up	up	correct
PETS.US	PetMed Express Inc	20251121	1.64	1.675	1.59	1.61	166604	1.61	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20251121	1.08	1.08	0.87	1.08	317274	1.08
PETZ.US	TDH Holdings Inc	20251121	1.0399	1.0399	0.9665	0.9665	7979	0.9665	down	down	correct
PFALX.US	PFALX	20251121	7.18	7.18	7.18	7.18	0	6.8869
PFBC.US	Preferred Bank	20251121	90.72	94.05	90.66	92.9	116200	92.1267	up	up	correct
PFFLX.US	PFFLX	20251121	7.18	7.18	7.18	7.18	0	6.8927
PFG.US	Principal Financial Group Inc	20251121	82.64	85.21	82.4	84.29	1512929	83.5003	up	up	correct
PFIS.US	Peoples Financial Services Corp	20251121	47	49.14	47	48.42	42472	47.2838	up	up	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20251121	8.86	9.1	8.86	9.06	1287400	8.7614	up	up	correct
PFX.US	Phenixfin Corporation	20251121	41.0002	43	41.0002	43	1320	43	up	down	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251121	23.53	23.53	23.53	23.53	100	23.2061
PGC.US	Peapack	20251121	25.19	26.15	25.19	25.85	695261	25.8123	up	up	correct
PGEN.US	Precigen Inc	20251121	3.87	4.06	3.71	3.88	4627700	3.88	up	down	incorrect
PGNY.US	Progyny Inc	20251121	24.59	26.04	24.59	25.86	1159300	25.86	up	down	incorrect
PHAR.US	Pharming Group NV	20251121	16.37	16.6408	16.25	16.26	15248	16.26	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251121	14.28	15.0399	14.13	15	740301	15	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20251121	1.21	1.21	1.08	1.12	565553	1.12	down	down	correct
PHUN.US	Phunware Inc	20251121	1.89	1.95	1.83	1.91	257400	1.91	up	up	correct
PHVS.US	Pharvaris N.V	20251121	24.24	25.455	23.76	24.83	475659	24.83	up	up	correct
PI.US	Impinj Inc	20251121	147.84	155.99	140.4	153.57	653500	153.57	up	up	correct
PIIVX.US	PIIVX	20251121	43.68	43.68	43.68	43.68	0	43.68
PINC.US	Premier Inc	20251121	19.66	19.66	19.65	19.65	401	19.65	down	down	correct
PKBK.US	Parke Bancorp Inc	20251121	21.45	22.3	21.25	22.215	23945	22.0553	up	down	incorrect
PKOH.US	Park	20251121	19.37	20.15	19.2215	19.67	42336	19.5718	up	down	incorrect
PLAB.US	Photronics Inc	20251121	20.215	21.38	20.05	21.06	673046	21.06	up	down	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20251121	13.13	14.245	13.04	14.12	1185486	14.12	up	down	incorrect
PLBC.US	Plumas Bancorp	20251121	41.38	42.89	41.38	42.7	25800	42.4306	up	up	correct
PLBY.US	PLBY Group Inc	20251121	1.64	1.78	1.6235	1.71	979163	1.71	up	up	correct
PLCE.US	The Children's Place Inc	20251121	6.99	7.7	6.9	7.38	346981	7.38	up	up	correct
PLMR.US	Palomar Holdings Inc	20251121	121.52	124.46	120.06	122.81	246600	122.81	up	down	incorrect
PLPC.US	Preformed Line Products Company	20251121	185.09	194.19	184.02	189.67	69018	189.4821	up	down	incorrect
PLRX.US	Pliant Therapeutics Inc	20251121	1.5235	1.59	1.51	1.55	318319	1.55	up	down	incorrect
PLSE.US	Pulse Biosciences Inc	20251121	12.7	13.44	12.7	13.01	304361	13.01	up	down	incorrect
PLTK.US	Playtika Holding Corp	20251121	3.7	3.81	3.675	3.77	998900	3.6774	up	down	incorrect
PLUG.US	Plug Power Inc	20251121	1.88	1.99	1.82	1.98	111103102	1.98	up	down	incorrect
PLUS.US	ePlus inc	20251121	87.85	91.51	87.705	91.51	176720	90.9687	up	up	correct
PLXS.US	Plexus Corp	20251121	133.41	139.52	132.03	138.46	160719	138.46	up	up	correct
PMAAX.US	PMAAX	20251121	10.15	10.15	10.15	10.15	0	10.0189
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251121	0.668	0.7117	0.6325	0.65	59531	0.65	down	down	correct
PMFLX.US	PMFLX	20251121	10.15	10.15	10.15	10.15	0	10.0029
PMT.US	PC	20251121	19	19.15	18.949	19	12164	18.1773
PMTS.US	CPI Card Group Inc. Common Stock	20251121	11.91	12.4561	11.65	12.07	42670	12.07	up	down	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20251121	1.33	1.3977	1.32	1.32	167457	1.32	down	up	incorrect
PNBK.US	Patriot National Bancorp Inc	20251121	1.17	1.26	1.17	1.24	119800	1.24	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20251121	87.69	91	87.67	90.12	809350	89.6725	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251121	24.985	24.985	24.8001	24.82	11467	24.82	down	down	correct
PNNT.US	PennantPark Investment Corporation	20251121	6.2	6.36	6.18	6.31	329700	6.048	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20251121	146.01	151.27	145.99	150.21	50230	150.21	up	up	correct
PNTG.US	The Pennant Group Inc	20251121	25.83	26.95	25.565	26.67	271095	26.67	up	up	correct
POAI.US	Predictive Oncology Inc	20251121	5.83	6.48	5.7099	6.48	13794	6.48	up	up	correct
PODD.US	Insulet Corporation	20251121	321.965	334.47	316.88	331.17	1442987	331.17	up	up	correct
POLA.US	Polar Power Inc	20251121	2.3	2.445	2.17	2.17	28847	2.17	down	down	correct
POOL.US	Pool Corporation	20251121	232.34	243.42	229.81	239.98	914309	239.98	up	up	correct
POW.US	Powered Brands	20251121	19.11	19.18	18.72	19.111	13900	19.0745	up	up	correct
POWI.US	Power Integrations Inc	20251121	30.97	33.2	30.97	33.06	1284800	32.7084	up	up	correct
POWL.US	Powell Industries Inc	20251121	292.9	295.94	277.77	282.05	441391	281.9144	down	down	correct
POWW.US	AMMO Inc	20251121	1.6	1.75	1.6	1.72	456002	1.72	up	up	correct
POWWP.US	AMMO Inc	20251121	24.41	24.45	24.41	24.42	3600	23.3452	up	up	correct
PPBT.US	Purple Biotech Ltd	20251121	0.734	0.78	0.724	0.766	18320	7.66	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20251121	37.82	39.155	37.72	38.8	1276132	38.8	up	up	correct
PPIH.US	Perma	20251121	24	24.225	23.17	24.03	141291	24.03	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20251121	3.38	3.57	3.34	3.57	53513	3.57	up	up	correct
PPTA.US	Midas Gold Corp.	20251121	21.7	22.96	20.995	22.13	9418800	22.13	up	up	correct
PRAA.US	PRA Group Inc	20251121	15.33	15.965	15.25	15.54	496144	15.54	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20251121	163.07	174.065	160.11	169.8	1740700	169.8	up	up	correct
PRCH.US	Porch Group Inc	20251121	9.06	9.235	8.81	9.115	1921287	9.115	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251121	28.02	30.65	27.8	29.86	2518700	29.86	up	down	incorrect
PRDO.US	Perdoceo Education Corporation	20251121	29.17	29.38	28.48	28.79	1098600	28.5067	down	up	incorrect
PRFX.US	PainReform Ltd	20251121	0.8385	0.8769	0.81	0.865	7325	4.325	up	up	correct
PRGS.US	Progress Software Corporation	20251121	39.6	41	39.135	40.62	422050	40.62	up	up	correct
PRIM.US	Primoris Services Corporation	20251121	117.9	119.3	113.0981	117.05	824187	116.9747	down	down	correct
PRIVX.US	Sharespost 100 Fund	20251121	42.87	42.87	42.87	42.87	0	42.87
PRLD.US	Prelude Therapeutics Incorporated	20251121	1.61	1.69	1.5201	1.67	429907	1.67	up	up	correct
PRLVX.US	PRLVX	20251121	42.05	42.05	42.05	42.05	0	42.05
PROF.US	Profound Medical Corp	20251121	5.93	6.015	5.75	6.01	64195	6.01	up	up	correct
PROV.US	Provident Financial Holdings Inc	20251121	15.5023	15.5023	14.96	15.16	16138	15.0297	down	down	correct
PRPH.US	ProPhase Labs Inc	20251121	0.1918	0.205	0.1825	0.189	128029	1.89	down	down	correct
PRPL.US	Purple Innovation Inc	20251121	0.69	0.7396	0.69	0.7308	228099	0.7308	up	up	correct
PRPO.US	Precipio Inc	20251121	25.6	25.6	24.5	24.5	6844	24.5	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20251121	2.07	2.08	1.9718	2.06	175345	2.06	down	down	correct
PRTA.US	Prothena Corporation plc	20251121	10.02	10.69	9.9	10.48	461186	10.48	up	up	correct
PRTC.US	PureTech Health plc	20251121	15.71	15.93	15.5001	15.93	2849	15.93	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20251121	5.2	5.495	5.1	5.41	760202	5.41	up	up	correct
PRTS.US	CarParts.com Inc	20251121	0.4314	0.46	0.4314	0.4584	478152	0.4584	up	up	correct
PRVA.US	Privia Health Group Inc	20251121	22.57	23.93	22.505	23.74	761647	23.74	up	up	correct
PSA.US	PQ	20251121	15.86	15.98	15.86	15.95	5584	15.7046	up	up	correct
PSEC.US	Prospect Capital Corporation	20251121	2.66	2.68	2.6	2.67	5425369	2.4973	up	up	correct
PSHG.US	Performance Shipping Inc	20251121	2.16	2.23	2.1	2.23	81000	2.23	up	up	correct
PSMT.US	PriceSmart Inc	20251121	117.95	120.69	117.95	118.58	190563	118.0468	up	up	correct
PSNL.US	Personalis Inc	20251121	8.28	9.88	8.22	9.73	1951516	9.73	up	up	correct
PSTV.US	Plus Therapeutics Inc	20251121	0.49	0.53	0.48	0.53	4434800	0.53	up	down	incorrect
PT.US	Pintec Technology Holdings Limited	20251121	0.94	1.03	0.92	1.03	61100	1.03	up	down	incorrect
PTC.US	PTC Inc	20251121	170.5	174.165	169.76	172.12	865495	172.12	up	down	incorrect
PTCT.US	PTC Therapeutics Inc	20251121	76.54	79.98	75.34	78.47	1333169	78.47	up	down	incorrect
PTEN.US	Patterson	20251121	5.38	5.56	5.24	5.53	7948100	5.3898	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20251121	84.24	86.67	83.6386	85.4	907207	85.4	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20251121	1.99	2.15	1.9693	2.07	56065	2.07	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20251121	0.0254	0.0274	0.0253	0.0274	10616	0.0274	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20251121	4.67	5.17	4.66	5.09	3723952	5.09	up	up	correct
PTON.US	Peloton Interactive Inc	20251121	6.32	6.6368	6.29	6.45	13696750	6.45	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20251121	0.014	0.014	0.013	0.014	125900	0.014
PUBM.US	PubMatic Inc	20251121	8.62	8.98	8.58	8.82	702199	8.82	up	up	correct
PUCK.US	Goal Acquisitions Corp	20251121	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20251121	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251121	4.56	4.72	4.36	4.7	3947	4.7	up	up	correct
PWP.US	Perella Weinberg Partners	20251121	16.96	18.07	16.935	17.81	811545	17.752	up	up	correct
PXLW.US	Pixelworks Inc	20251121	5.84	6	5.6	5.74	163100	5.74	down	up	incorrect
PXS.US	Pyxis Tankers Inc	20251121	2.76	2.88	2.76	2.85	55822	2.85	up	down	incorrect
PYPD.US	PolyPid Ltd	20251121	3.62	3.635	3.5	3.6	54400	3.6	down	up	incorrect
PYPL.US	PayPal Holdings Inc	20251121	58.24	60.96	58.04	60.57	20849381	60.3872	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20251121	4.51	4.99	4.51	4.8	726897	4.8	up	up	correct
PZZA.US	Papa John's International Inc	20251121	38.44	41.09	38.4	40.25	910758	39.7161	up	up	correct
QCOM.US	QUALCOMM Incorporated	20251121	160.75	165.27	159.1	163.3	10815000	161.4334	up	up	correct
QCRH.US	QCR Holdings Inc	20251121	76.5	79.47	76.5	78.61	96884	78.5548	up	up	correct
QDEL.US	Quidel Corporation	20251121	22.43	24.63	22.02	24.35	1885846	24.35	up	up	correct
QFIN.US	360 DigiTech Inc	20251121	18.17	18.4	17.61	18.1	3102853	18.1	down	down	correct
QH.US	Quhuo Limited	20251121	0.99	0.99	0.901	0.92	129900	0.92	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251121	2.17	2.255	2.15	2.24	117600	2.24	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20251121	2.64	2.64	2.38	2.54	153586	2.54	down	down	correct
QLYS.US	Qualys Inc	20251121	138.05	144.47	136.27	143.07	666494	143.07	up	up	correct
QMCO.US	Quantum Corporation	20251121	7.09	7.16	6.55	6.98	980600	6.98	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251121	19	19	17.22	18.295	53900	18.295	down	down	correct
QNST.US	QuinStreet Inc	20251121	13.05	13.7	13.03	13.63	639830	13.63	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251121	26.6	26.92	26.3	26.79	130800	26.254	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20251121	1.75	1.82	1.7	1.82	81615	1.82	up	up	correct
QRVO.US	Qorvo Inc	20251121	79.95	82.76	79.385	81.69	2122707	81.69	up	up	correct
QSI.US	Quantum	20251121	1.22	1.28	1.19	1.27	5215900	1.27	up	up	correct
QSIAW.US	Quantum	20251121	0.3401	0.3401	0.3051	0.33	2048	0.33	down	down	correct
QTRX.US	Quanterix Corporation	20251121	5.89	6.715	5.83	6.66	1097899	6.66	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20251121	10.38	10.52	9.5	10.2	25076500	10.2	down	up	incorrect
QUIK.US	QuickLogic Corporation	20251121	5.49	5.93	5.41	5.785	170476	5.785	up	up	correct
QURE.US	uniQure N.V	20251121	27.78	28.715	26.2001	27.81	2109000	27.81	up	up	correct
RAIL.US	FreightCar America Inc	20251121	7.5	7.78	7.27	7.75	221605	7.75	up	up	correct
RAIN.US	Rain Therapeutics Inc	20251121	4.38	5.16	4.38	4.79	23200	4.79	up	up	correct
RAND.US	Rand Capital Corporation	20251121	13.7	13.972	13.7	13.7	6467	13.015
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251121	1.5	1.695	1.46	1.63	2671300	1.63	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20251121	27.61	27.79	26.5	27.08	283800	27.08	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20251121	31.52	33.79	31.25	33.59	1682978	33.59	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20251121	3.11	3.1494	2.98	3.03	42545	3.03	down	down	correct
RBB.US	RBB Bancorp	20251121	19.01	19.8	18.7	19.63	88914	19.477	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20251121	2.75	2.8	2.72	2.75	683800	2.75
RBCAA.US	Republic Bancorp Inc	20251121	65.56	68.8099	65.56	67.83	26449	67.4213	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20251121	3.03	3.05	2.88	3.05	7300	3.05	up	down	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20251121	9.96	10.62	9.96	10.62	12676	10.62	up	down	incorrect
RCAT.US	Red Cat Holdings Inc	20251121	6.11	6.38	5.77	6.36	7238500	6.36	up	up	correct
RCEL.US	AVITA Medical Inc	20251121	3.78	3.91	3.72	3.79	272900	3.79	up	up	correct
RCILX.US	RCILX	20251121	9.22	9.22	9.22	9.22	0	9.22
RCKT.US	Rocket Pharmaceuticals Inc	20251121	2.83	2.998	2.81	2.93	1408060	2.93	up	down	incorrect
RCKY.US	Rocky Brands Inc	20251121	29.3	30.41	29.3	29.92	36000	29.6652	up	up	correct
RCMT.US	RCM Technologies Inc	20251121	18.59	19.87	18.44	19.53	40613	19.53	up	up	correct
RCON.US	Recon Technology Ltd	20251121	1.15	1.21	1.13	1.17	12712	1.17	up	up	correct
RDCM.US	RADCOM Ltd	20251121	12.4	12.57	12.2	12.41	35700	12.41	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20251121	1.03	1.07	1.03	1.07	78378	1.07	up	up	correct
RDI.US	Reading International Inc	20251121	1.21	1.22	1.18	1.18	64398	1.18	down	down	correct
RDIB.US	Reading International Inc	20251121	11.36	11.36	11.15	11.15	4194	11.15	down	down	correct
RDNT.US	RadNet Inc	20251121	79.26	84.34	78.875	83	1162356	83	up	up	correct
RDVT.US	Red Violet Inc	20251121	52.53	54.42	51.3601	53.64	61972	53.64	up	up	correct
RDWR.US	Radware Ltd	20251121	22.02	22.36	21.7501	22.11	112530	22.11	up	up	correct
REAL.US	The RealReal Inc	20251121	13.05	13.64	12.44	13.52	5286548	13.52	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251121	3.43	3.745	3.43	3.73	1711339	3.73	up	up	correct
REE.US	REE Automotive Ltd.	20251121	0.751	0.766	0.7109	0.7426	82233	0.7426	down	down	correct
REED.US	Reed's Inc	20251121	5.5	6.25	5.5	6.25	1638	6.25	up	up	correct
REFR.US	Research Frontiers Incorporated	20251121	1.73	1.997	1.68	1.99	97559	1.99	up	up	correct
REG.US	Regency Centers Corporation	20251121	69.41	71.14	69.225	70.87	1184012	70.0803	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251121	736.01	764.09	735.74	755.9	1427700	754.9918	up	up	correct
REKR.US	Rekor Systems Inc	20251121	1.74	1.77	1.63	1.73	4414300	1.73	down	down	correct
RELI.US	Reliance Global Group Inc	20251121	0.6741	0.68	0.61	0.6447	306069	0.6447	down	up	incorrect
RELIW.US	Reliance Global Group Inc	20251121	0.0251	0.029	0.0226	0.0264	16121	0.0264	up	down	incorrect
RELL.US	Richardson Electronics Ltd	20251121	9.44	9.895	9.37	9.71	80263	9.6563	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20251121	12.42	12.6652	12.31	12.49	3532722	12.49	up	up	correct
REPL.US	Replimune Group Inc	20251121	8.98	9.45	8.775	9.2	1703296	9.2	up	up	correct
RETO.US	ReTo Eco	20251121	2.654	2.67	2.54	2.61	12594	2.61	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20251121	23.8	24.48	23.78	24.29	789000	24.0502	up	up	correct
RFIL.US	RF Industries Ltd	20251121	5.74	6.045	5.7196	5.86	51208	5.86	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251121	12.46	12.884	12.21	12.48	116900	12.48	up	up	correct
RGCO.US	RGC Resources Inc	20251121	20.88	22.45	20.88	22.45	16842	22.2292	up	up	correct
RGEN.US	Repligen Corporation	20251121	156.5	164.39	155.715	162.51	892068	162.51	up	up	correct
RGLD.US	Royal Gold Inc	20251121	183.79	187.41	182.9	184.6	1205849	184.2055	up	up	correct
RGNX.US	REGENXBIO Inc	20251121	10.87	11.97	10.76	11.8	453196	11.8	up	up	correct
RGP.US	Resources Connection Inc	20251121	4.55	4.94	4.54	4.83	400100	4.7431	up	up	correct
RIBT.US	RiceBran Technologies	20251121	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251121	21.99	25.1	21.97	24.5	421900	24.4376	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251121	43.75	47.21	43.01	46.215	536716	46.215	up	up	correct
RILY.US	B. Riley Financial Inc	20251121	4.14	4.395	4.0703	4.32	555971	4.32	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251121	24	24.25	23.952	24.1699	6452	23.8358	up	up	correct
RILYN.US	B. Riley Financial Inc	20251121	19.05	19.3	19.01	19.15	9700	18.8188	up	up	correct
RILYP.US	B. Riley Financial Inc	20251121	4.69	4.69	4.4	4.625	5400	4.625	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251121	12.05	12.33	11.86	12.1	10100	11.8313	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251121	9.44	9.64	9.2	9.64	13356	9.4303	up	up	correct
RIOT.US	Riot Blockchain Inc	20251121	12.5	12.91	12.038	12.71	18271700	12.71	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251121	14.735	15.12	13.95	14.86	40498600	14.86	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20251121	3.63	3.8	3.565	3.66	7800	3.66	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20251121	39.83	41.045	37.57	40.3	18870000	40.3	up	up	correct
RLAY.US	Relay Therapeutics Inc	20251121	6.37	6.86	6.28	6.77	2372105	6.77	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20251121	4.3	4.3728	3.81	4.27	1176445	4.27	down	up	incorrect
RLYB.US	Rallybio Corporation Common Stock	20251121	0.61	0.6496	0.6078	0.6272	25981	5.0176	up	down	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20251121	12.91	13.38	12.91	13.38	33000	13.0971	up	down	incorrect
RMBS.US	Rambus Inc	20251121	87.25	89.84	82.51	88.15	2220029	88.15	up	down	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251121	1.39	1.63	1.39	1.58	45996	1.58	up	up	correct
RMNI.US	Rimini Street Inc	20251121	3.7	3.865	3.65	3.79	290178	3.79	up	up	correct
RMR.US	The RMR Group Inc	20251121	14.93	15.66	14.93	15.57	350023	15.1335	up	up	correct
RMTI.US	Rockwell Medical Inc	20251121	0.8836	0.9046	0.84	0.8913	296726	0.8913	up	up	correct
RNA.US	Avidity Biosciences Inc	20251121	70.67	70.98	70.52	70.56	3080965	70.56	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251121	8.48	8.8	8.48	8.64	4447	8.64	up	up	correct
RNST.US	Renasant Corporation	20251121	33.85	35.23	33.81	34.76	465880	34.5458	up	up	correct
RNW.US	Renew Energy Global PLC	20251121	7.49	7.54	7.47	7.52	1022423	7.52	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251121	0.011	0.011	0.01	0.01	20500	0.01	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20251121	0.792	0.826	0.779	0.796	181200	0.796	up	up	correct
ROAD.US	Construction Partners Inc	20251121	99.55	102.2	96.31	101.16	1048439	101.16	up	up	correct
ROCK.US	Gibraltar Industries Inc	20251121	44.29	48.555	44.29	47.44	642460	47.44	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251121	20.26	20.46	19.99	20.22	4213800	20.22	down	up	incorrect
ROKU.US	Roku Inc	20251121	91.36	94.53	90.545	93.32	2616931	93.32	up	down	incorrect
ROOT.US	Root Inc	20251121	68.38	75.65	68.08	75.54	618100	75.54	up	up	correct
ROST.US	Ross Stores Inc	20251121	166.73	174.86	163.51	174	7821190	173.6045	up	up	correct
RPAY.US	Repay Holdings Corporation	20251121	3.01	3.185	2.98	3.16	1345576	3.16	up	up	correct
RPD.US	Rapid7 Inc	20251121	13.69	13.935	13.41	13.91	1089128	13.91	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251121	4.1	4.17	3.93	4.17	182396	4.17	up	up	correct
RPRX.US	Royalty Pharma plc	20251121	38.57	39.13	38.31	38.92	3164607	38.7172	up	up	correct
RPTX.US	Repare Therapeutics Inc	20251121	2.13	2.185	2.1	2.11	1178588	2.11	down	down	correct
RRBI.US	Red River Bancshares Inc	20251121	66.15	68.88	66.1	67.9	53900	67.7556	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251121	3.8	4.05	3.8	3.965	146911	3.965	up	up	correct
RRR.US	Red Rock Resorts Inc	20251121	54.88	56.5	54.395	55.79	879000	54.7114	up	up	correct
RSSS.US	Research Solutions Inc	20251121	2.8	3.14	2.8	3.09	202903	3.09	up	up	correct
RSVR.US	Reservoir Media Inc	20251121	7.22	7.4	7.22	7.3	93930	7.3	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20251121	0.256	0.4	0.256	0.39	2400	0.39	up	up	correct
RUN.US	Sunrun Inc	20251121	17.955	18.56	16.8905	17.93	6596550	17.93	down	down	correct
RUSHA.US	Rush Enterprises Inc	20251121	48.69	51.305	48.69	50.93	662234	50.7963	up	up	correct
RUSHB.US	Rush Enterprises Inc	20251121	49.73	52.46	49.73	52.04	33212	51.889	up	up	correct
RVMD.US	Revolution Medicines Inc	20251121	70.07	71.97	69.5	70.87	1941700	70.87	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251121	0.48	0.53	0.48	0.5123	3880386	0.5123	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251121	0.0134	0.0147	0.0098	0.0099	103628	0.0099	down	down	correct
RVSB.US	Riverview Bancorp Inc	20251121	5.11	5.3	5.11	5.29	49001	5.269	up	down	incorrect
RWAY.US	Runway Growth Finance Corp. Common Stock	20251121	8.81	9	8.69	8.88	775214	8.88	up	down	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20251121	3.91	4.26	3.85	4.17	33632391	4.17	up	up	correct
RXST.US	RxSight Inc. Common Stock	20251121	9.03	10.4	9.03	10.15	1127392	10.15	up	up	correct
RXT.US	Rackspace Technology Inc	20251121	1	1.07	1	1.055	994306	1.055	up	up	correct
RYAAY.US	Ryanair Holdings plc	20251121	61.35	62.99	60.905	62.13	769490	61.7208	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251121	100.87	103.785	98.52	101.74	468185	101.74	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20251121	25.01	25.178	25.01	25.11	21772	24.3989	up	up	correct
RZLT.US	Rezolute Inc	20251121	9.45	9.93	9.32	9.83	1342160	9.83	up	up	correct
SABR.US	Sabre Corporation	20251121	1.53	1.62	1.52	1.59	8666015	1.59	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20251121	3.85	4	3.68	3.95	137698	3.95	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20251121	0.0304	0.0316	0.0297	0.0297	3072	0.0297	down	down	correct
SAFT.US	Safety Insurance Group Inc	20251121	75.92	77.475	75.805	76.94	124103	75.1081	up	up	correct
SAIA.US	Saia Inc	20251121	250.48	277.5502	250.48	271.46	727177	271.46	up	up	correct
SALM.US	Salem Media Group Inc	20251121	0.55	0.55	0.5292	0.55	6240	0.55
SAMG.US	Silvercrest Asset Management Group Inc	20251121	13.35	13.65	13.35	13.4	39623	13.2182	up	up	correct
SANA.US	Sana Biotechnology Inc	20251121	3.21	3.3779	3.16	3.29	2989003	3.29	up	up	correct
SANM.US	Sanmina Corporation	20251121	144.45	148.275	142.65	146.88	969677	146.88	up	up	correct
SANW.US	S&W Seed Company	20251121	0.235	0.2749	0.22	0.22	19138	0.22	down	down	correct
SATS.US	EchoStar Corporation	20251121	67.17	69.22	65.76	68.63	2741100	68.63	up	up	correct
SAVA.US	Cassava Sciences Inc	20251121	2.88	3.05	2.74	2.87	1907600	2.87	down	down	correct
SBAC.US	SBA Communications Corporation	20251121	196.46	198.385	194.735	195.02	1111505	195.02	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20251121	29.41	30.81	29.375	30.56	582454	30.3817	up	up	correct
SBET.US	Sharplink Gaming Ltd	20251121	9.14	9.62	8.76	9.52	13682900	9.52	up	up	correct
SBFG.US	SB Financial Group Inc	20251121	20	21.3	20	21.125	16223	20.9697	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20251121	15.4	15.945	15.4	15.65	351483	15.4017	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20251121	18.89	19.15	18.89	19.14	1142109	19.0373	up	down	incorrect
SBNY.US	Signature Bank	20251121	0.4	0.64	0.4	0.64	600	0.64	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20251121	18.55	18.88	18.33	18.73	2858966	18.4525	up	down	incorrect
SBSI.US	Southside Bancshares Inc	20251121	28.43	29.34	28.23	29.15	190900	28.831	up	up	correct
SBUX.US	Starbucks Corporation	20251121	82.52	86.58	82.52	85.35	10227670	84.8031	up	down	incorrect
SCHL.US	Scholastic Corporation	20251121	27.78	29.2	27.76	28.8	213745	28.638	up	down	incorrect
SCKT.US	Socket Mobile Inc	20251121	1.18	1.25	1.18	1.21	15800	1.21	up	up	correct
SCOR.US	comScore Inc	20251121	6.12	6.66	6.12	6.54	20683	6.54	up	up	correct
SCPS.US	Scopus BioPharma Inc	20251121	0.0004	0.0004	0.0004	0.0004	108	0.0004
SCSC.US	ScanSource Inc	20251121	37.79	39.88	37.51	39.51	175686	39.51	up	up	correct
SCVL.US	Shoe Carnival Inc	20251121	15.83	16.9099	15.83	16.64	580771	16.5095	up	up	correct
SCYX.US	SCYNEXIS Inc	20251121	0.72	0.73	0.6126	0.68	1019837	0.68	down	down	correct
SDGR.US	Schrödinger Inc	20251121	16.34	16.82	15.99	16.47	1385116	16.47	up	up	correct
SEAC.US	SeaChange International Inc	20251121	3.35	3.35	3.25	3.25	700	3.25	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251121	7.86	8.2	7.7	7.92	198700	7.92	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20251121	0.039	0.047	0.039	0.047	2100	0.047	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20251121	33.32	35.39	31.66	34.45	5791543	34.45	up	up	correct
SEED.US	Origin Agritech Limited	20251121	1.15	1.18	1.06	1.16	33300	1.16	up	down	incorrect
SEER.US	Seer Inc	20251121	1.95	2.01	1.935	1.97	166358	1.97	up	down	incorrect
SEIC.US	SEI Investments Company	20251121	79.1	80.3485	78.64	80.04	748814	79.5495	up	up	correct
SELF.US	Global Self Storage Inc	20251121	5.06	5.11	5.015	5.06	19990	4.9863
SENEA.US	Seneca Foods Corporation	20251121	119.68	124.105	119.53	122.62	94844	122.62	up	up	correct
SENEB.US	Seneca Foods Corporation	20251121	120	120	120	120	100	120
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251121	3.14	3.41	3.07	3.23	31493	3.23	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20251121	44.25	45	44.25	44.88	6655	44.6665	up	down	incorrect
SFBS.US	ServisFirst Bancshares Inc	20251121	68.08	71.28	68.08	70.44	244643	70.0671	up	down	incorrect
SFIX.US	Stitch Fix Inc	20251121	4.06	4.27	4.055	4.19	3724000	4.19	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20251121	80.4	82.75	80.11	81.83	2557979	81.83	up	up	correct
SFNC.US	Simmons First National Corporation	20251121	17.57	18.32	17.48	18.11	1291008	17.9135	up	up	correct
SFST.US	Southern First Bancshares Inc	20251121	48.27	50.25	48.27	49.77	41491	49.77	up	up	correct
SGA.US	Saga Communications Inc	20251121	12.15	12.46	12.0112	12.03	24306	11.5488	down	down	correct
SGBX.US	SG Blocks Inc	20251121	4.03	4.89	3.25	3.73	23004970	3.73	down	down	correct
SGC.US	Superior Group of Companies Inc	20251121	8.54	9.09	8.46	8.94	62006	8.8199	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251121	6.59	7.32	6.56	7.26	247905	7.26	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251121	9.13	9.945	8.83	9.85	13079500	9.85	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20251121	0.5397	0.5559	0.4015	0.4234	63696219	0.4234	down	down	correct
SGRP.US	SPAR Group Inc	20251121	0.9226	1	0.8833	0.9026	115896	0.9026	down	down	correct
SGRY.US	Surgery Partners Inc	20251121	15.23	16.04	15.16	15.84	2959954	15.84	up	up	correct
SHBI.US	Shore Bancshares Inc	20251121	16.12	16.72	16.115	16.58	264444	16.4731	up	up	correct
SHC.US	Sotera Health Company	20251121	15.77	16.51	15.76	16.33	2337500	16.33	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20251121	10.11	10.76	9.77	10.65	386244	10.65	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251121	9.3	9.52	9.18	9.5	249979	9.3693	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20251121	7.5	7.845	7.24	7.82	6503500	7.82	up	up	correct
SHO.US	PI	20251121	18.8	19.2	18.8	19.2	1806	18.8454	up	up	correct
SHOO.US	Steven Madden Ltd	20251121	38.25	40.13	38.215	39.74	1124117	39.5486	up	up	correct
SIBN.US	SI	20251121	18.61	20.05	18.61	19.5	943828	19.5	up	up	correct
SIEB.US	Siebert Financial Corp	20251121	2.83	3.03	2.8	3.03	45065	3.03	up	up	correct
SIFY.US	Sify Technologies Limited	20251121	10.96	11	10.09	10.37	106000	10.37	down	down	correct
SIGA.US	SIGA Technologies Inc	20251121	5.73	5.97	5.71	5.84	342459	5.84	up	down	incorrect
SIGI.US	Selective Insurance Group Inc	20251121	77.41	78.76	76.95	77.97	459214	77.588	up	down	incorrect
SIGIP.US	Selective Insurance Group Inc	20251121	17.03	17.12	17.03	17.092	3200	16.5246	up	down	incorrect
SILC.US	Silicom Ltd	20251121	14.235	14.235	13.46	14.06	17250	14.06	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20251121	79.77	83.795	79.77	81.04	771473	80.7314	up	up	correct
SINT.US	Sintx Technologies Inc	20251121	3.27	3.27	3.15	3.21	43500	3.21	down	up	incorrect
SIRI.US	Sirius XM Holdings Inc	20251121	20.04	20.69	20	20.52	4209100	20.2604	up	up	correct
SISI.US	Shineco Inc	20251121	0.239	0.239	0.239	0.239	0	0.239
SITM.US	SiTime Corporation	20251121	252.6	274.38	243.677	267.87	439000	267.87	up	up	correct
SJ.US	Scienjoy Holding Corporation	20251121	0.6801	0.71	0.65	0.71	18142	0.71	up	up	correct
SKIN.US	The Beauty Health Company	20251121	1.24	1.35	1.235	1.32	1228295	1.32	up	up	correct
SKYT.US	SkyWater Technology Inc	20251121	13.422	14.323	12.8	13.96	2345721	13.96	up	up	correct
SKYW.US	SkyWest Inc	20251121	92.99	96.51	92.99	95.39	292161	95.39	up	up	correct
SLAB.US	Silicon Laboratories Inc	20251121	116.45	121.52	115.505	120.92	359882	120.92	up	up	correct
SLDB.US	Solid Biosciences Inc	20251121	4.495	4.83	4.4509	4.7	1305310	4.7	up	up	correct
SLGL.US	Sol	20251121	37.49	37.49	36.325	36.65	3800	36.65	down	up	incorrect
SLGN.US	Silgan Holdings Inc	20251121	38.84	40.48	38.75	39.71	1560600	39.5096	up	down	incorrect
SLM.US	SLM Corporation	20251121	27.05	28.26	27	27.89	2597400	27.5857	up	up	correct
SLMBP.US	SLM Corporation	20251121	74.4	74.9	73.56	74.39	7588	71.5099	down	down	correct
SLN.US	Silence Therapeutics plc	20251121	6.33	6.43	5.9074	6.31	181360	6.31	down	down	correct
SLNG.US	Stabilis Solutions Inc	20251121	4.6	4.69	4.51	4.63	8700	4.63	up	up	correct
SLNH.US	Soluna Holdings Inc	20251121	1.55	1.62	1.41	1.51	4855784	1.51	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251121	7	7.45	6.3	7.37	19100	7.37	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20251121	44.55	46.9725	44.2	45.11	1312507	45.11	up	down	incorrect
SLP.US	Simulations Plus Inc	20251121	16.74	17.48	16.71	17	1154300	17	up	down	incorrect
SLRC.US	SLR Investment Corp	20251121	14.93	15.355	14.93	15.29	318681	14.8982	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251121	0.7761	0.87	0.75	0.87	946370	0.87	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20251121	1.51	1.56	1.495	1.53	2970150	1.53	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251121	24.391	24.391	24.391	24.391	100	24.359
SMBC.US	Southern Missouri Bancorp Inc	20251121	54.15	56.085	54.15	55.54	56421	55.3256	up	up	correct
SMBK.US	SmartFinancial Inc	20251121	34.85	35.97	34.85	35.67	64215	35.6013	up	up	correct
SMCI.US	Super Micro Computer Inc	20251121	32.14	32.57	31.03	32.19	28321160	32.19	up	up	correct
SMID.US	Smith	20251121	31.63	33.69	31.63	33.69	6429	33.69	up	up	correct
SMIT.US	Schmitt Industries Inc	20251121	0.015	0.015	0.015	0.015	0	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251121	17.89	19.13	17.41	19.025	648250	19.025	up	up	correct
SMMT.US	Summit Therapeutics Inc	20251121	16.4	16.575	15.62	16.19	2768000	16.19	down	down	correct
SMPL.US	The Simply Good Foods Company	20251121	20.11	20.71	19.94	20.18	1626100	20.18	up	up	correct
SMSI.US	Smith Micro Software Inc	20251121	0.5802	0.6199	0.5802	0.5954	60568	0.5954	up	down	incorrect
SMTC.US	Semtech Corporation	20251121	62.23	64.885	60.28	63.85	1676299	63.85	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20251121	19.06	20.12	19.06	19.48	51700	19.48	up	down	incorrect
SNAX.US	Stryve Foods Inc	20251121	0.002	0.002	0.002	0.002	1600	0.002
SNBR.US	Sleep Number Corporation	20251121	3.89	4.05	3.82	3.87	775641	3.87	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20251121	4.05	4.49	4.02	4.49	191000	4.49	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20251121	11.41	12.32	11.41	12.05	783192	12.05	up	up	correct
SND.US	Smart Sand Inc	20251121	2.84	2.9	2.745	2.77	225044	2.7275	down	down	correct
SNDL.US	Sundial Growers Inc	20251121	1.59	1.63	1.572	1.61	3027100	1.61	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251121	16.95	17.62	16.75	17.44	1873415	17.44	up	up	correct
SNES.US	SenesTech Inc	20251121	2.44	2.63	2.34	2.55	99402	2.55	up	up	correct
SNEX.US	StoneX Group Inc	20251121	84.34	86.37	82.01	83.71	407886	83.71	down	down	correct
SNFCA.US	Security National Financial Corporation	20251121	7.93	8.39	7.7622	8.34	32656	8.34	up	up	correct
SNGX.US	Soligenix Inc	20251121	1.26	1.43	1.26	1.41	236800	1.41	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251121	3.26	3.51	3.16	3.2	66800	3.2	down	down	correct
SNPS.US	Synopsys Inc	20251121	383.27	392.145	376.6922	388.36	1796200	388.36	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20251121	22.75	23.865	22.6	23.696	1900	23.696	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20251121	8.57	8.7265	8.25	8.7208	17737	8.7208	up	up	correct
SNT.US	Senstar Technologies Ltd.	20251121	4.3	4.6275	4.3	4.41	25797	4.41	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251121	1.95	2.06	1.852	2	19600	2	up	up	correct
SNY.US	Sanofi	20251121	49.52	49.75	49.34	49.63	3336500	49.63	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251121	24.63	25.445	23.52	25.19	90228900	25.19	up	up	correct
SOHO.US	Sotherly Hotels Inc	20251121	2.16	2.17	2.15	2.165	76043	2.165	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20251121	17.02	17.25	17.02	17.25	600	17.25	up	up	correct
SOHON.US	Sotherly Hotels Inc	20251121	15.422	15.43	15.4	15.413	3700	15.413	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20251121	17.44	17.45	17.44	17.45	800	17.45	up	up	correct
SOHU.US	Sohu.com Limited	20251121	14.51	14.725	14.17	14.23	76407	14.23	down	down	correct
SONM.US	Sonim Technologies Inc	20251121	7.09	7.397	6.565	7.08	17100	7.08	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20251121	4.28	4.5799	3.95	4.55	637120	4.55	up	up	correct
SONO.US	Sonos Inc	20251121	16.08	17.12	15.98	16.78	2349350	16.78	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20251121	1.27	1.29	1.2	1.23	99900	1.23	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251121	3.98	4.705	3.91	4.54	264655	4.54	up	up	correct
SOTK.US	Sono	20251121	3.94	4.09	3.94	4.08	5496	4.08	up	up	correct
SPCB.US	SuperCom Ltd	20251121	8.2	8.49	7.66	8.26	217128	8.26	up	up	correct
SPFI.US	South Plains Financial Inc	20251121	36.98	38.34	36.98	37.95	53100	37.7951	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20251121	43.06	43.09	43.05	43.05	318576	43.05	down	up	incorrect
SPOK.US	Spok Holdings Inc	20251121	12.33	12.7824	12.26	12.72	177644	12.72	up	up	correct
SPRB.US	Spruce Biosciences Inc	20251121	101.1	112.26	95.97	105	305247	105	up	up	correct
SPRO.US	Spero Therapeutics Inc	20251121	2.22	2.325	2.21	2.31	171815	2.31	up	up	correct
SPSC.US	SPS Commerce Inc	20251121	78.44	82.4443	78.44	81.11	436632	81.11	up	down	incorrect
SPT.US	Sprout Social Inc	20251121	9.35	9.94	9.16	9.75	1421203	9.75	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20251121	1.79	1.937	1.75	1.9	156257	1.9	up	up	correct
SPWR.US	SunPower Corporation	20251121	1.5	1.63	1.485	1.61	1402562	1.61	up	up	correct
SQFT.US	Presidio Property Trust Inc	20251121	4.25	4.44	4.213	4.35	10709	4.35	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251121	15.37	15.464	15.35	15.36	3000	14.9739	down	down	correct
SQLLW.US	SeqLL Inc. Warrant	20251121	0.0052	0.0083	0.0021	0.0046	11000	0.0046	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251121	21.44	21.91	21.069	21.65	1963900	21.65	up	up	correct
SRAX.US	SRAX Inc	20251121	0.012	0.012	0.012	0.012	0	0.012
SRCE.US	1st Source Corporation	20251121	60.33	62.78	60.22	62.09	104352	61.7273	up	up	correct
SRDX.US	Surmodics Inc	20251121	42.98	42.98	42.98	42.98	0	42.98
SRNE.US	Sorrento Therapeutics Inc	20251121	0.005	0.0074	0.0033	0.0065	96624	0.0065	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20251121	16.4	17.72	16.33	17.69	3939883	17.69	up	down	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251121	55.33	55.33	55.33	55.33	0	53.8643
SRRK.US	Scholar Rock Holding Corporation	20251121	38.02	40.75	38.02	40.21	2076789	40.21	up	down	incorrect
SRTS.US	Sensus Healthcare Inc	20251121	3.88	4.08	3.84	4.02	57330	4.02	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20251121	13.45	13.62	13.11	13.2	49498	13.2	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20251121	0.0174	0.0174	0.0111	0.014	5580	0.014	down	down	correct
SSB.US	South State Corporation	20251121	86.44	88.55	85.51	88.05	1135200	87.5542	up	down	incorrect
SSBI.US	Summit State Bank	20251121	10.92	10.92	10.92	10.92	136	10.92
SSKN.US	STRATA Skin Sciences Inc	20251121	1.29	1.3	1.24	1.25	81800	1.25	down	up	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20251121	83.22	84.48	82.74	83.9	1289500	83.3365	up	down	incorrect
SSP.US	The E.W. Scripps Company	20251121	3.88	4.19	3.87	4.12	894916	4.12	up	up	correct
SSRM.US	SSR Mining Inc	20251121	19.93	20.505	19.8	20.17	2655016	20.17	up	up	correct
SSSS.US	SuRo Capital Corp	20251121	8.84	8.94	8.51	8.89	269524	8.89	up	up	correct
SSTI.US	ShotSpotter Inc	20251121	5.89	6.34	5.85	6.16	165239	6.16	up	up	correct
SSYS.US	Stratasys Ltd	20251121	8.29	8.6	8.12	8.54	846364	8.54	up	up	correct
STAA.US	STAAR Surgical Company	20251121	27.51	28.23	27.18	28	2018187	28	up	up	correct
STAB.US	Statera Biopharma Inc	20251121	0.0001	0.0001	0.0001	0.0001	10300	0.0001
STBA.US	S&T Bancorp Inc	20251121	38.13	39.85	38.13	39.49	232484	39.1662	up	up	correct
STEP.US	StepStone Group Inc	20251121	59.63	61.265	58.97	60.53	700700	59.9002	up	up	correct
STGW.US	MDC Partners Inc	20251121	5.2	5.465	5.19	5.34	2759624	5.34	up	down	incorrect
STIM.US	Neuronetics Inc	20251121	1.29	1.36	1.25	1.31	1346088	1.31	up	down	incorrect
STKL.US	SunOpta Inc	20251121	3.42	3.55	3.4	3.46	988488	3.46	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20251121	1.85	1.867	1.75	1.84	14508	1.84	down	down	correct
STLD.US	Steel Dynamics Inc	20251121	153.23	159.43	152.539	158.16	981327	157.6976	up	up	correct
STNE.US	StoneCo Ltd	20251121	14.74	15.01	14.54	14.97	8447129	14.97	up	up	correct
STOK.US	Stoke Therapeutics Inc	20251121	27.82	29.46	27.53	29.34	1083200	29.34	up	up	correct
STRA.US	Strategic Education Inc	20251121	76.92	78.94	76.615	78.08	145184	77.4795	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251121	90.64	95.89	90.52	95.38	2306300	92.7728	up	up	correct
STRL.US	Sterling Construction Company Inc	20251121	314.9	317.4	299.64	315.1	1006110	315.1	up	up	correct
STRO.US	Sutro Biopharma Inc	20251121	0.83	0.8715	0.8204	0.8433	39704	8.433	up	up	correct
STRR.US	Star Equity Holdings Inc	20251121	9.61	9.95	9.61	9.75	10400	9.75	up	up	correct
STRRP.US	Star Equity Holdings Inc	20251121	9.86	10	9.69	10	5500	9.5093	up	up	correct
STRS.US	Stratus Properties Inc	20251121	18.5	21.05	18.5	21.05	10278	21.05	up	up	correct
STRT.US	Strattec Security Corporation	20251121	64.45	69.11	64.45	68.555	61261	68.555	up	up	correct
STTK.US	Shattuck Labs Inc	20251121	1.9	2.06	1.89	2.03	93600	2.03	up	up	correct
STX.US	Seagate Technology Holdings plc	20251121	237.4	240.5	228.61	237.49	4177302	236.8686	up	up	correct
SUNS.US	SLR Senior Investment Corp	20251121	9.41	9.7	9.41	9.7	67000	9.4028	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251121	44.73	46.09	44.37	45.32	636479	45.32	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20251121	1.89	1.93	1.85	1.88	46900	1.88	down	down	correct
SVA.US	Sinovac Biotech Ltd	20251121	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251121	1.61	1.71	1.59	1.71	1370417	1.7016	up	up	correct
SVRA.US	Savara Inc	20251121	4.66	4.935	4.59	4.92	2404893	4.92	up	down	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20251121	0.05	0.06	0.05	0.05	1800	0.05
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251121	1.74	1.95	1.68	1.84	224515	1.84	up	down	incorrect
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251121	0.08	0.08	0.065	0.078	635	0.078	down	up	incorrect
SWBI.US	Smith & Wesson Brands Inc	20251121	8.22	8.57	8.19	8.52	463600	8.4153	up	up	correct
SWIM.US	Latham Group Inc	20251121	6.15	6.63	6.15	6.56	783442	6.56	up	up	correct
SWKH.US	SWK Holdings Corporation	20251121	16.32	16.65	16.32	16.65	13800	16.65	up	up	correct
SWKS.US	Skyworks Solutions Inc	20251121	60.84	63.32	60.4101	62.61	3928822	61.8664	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251121	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251121	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251121	1.35	1.37	1.3	1.37	2020	205.5	up	up	correct
SY.US	So	20251121	2.89	3.105	2.82	3.04	1525920	3.04	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20251121	62.95	65.97	62.95	64.72	516466	64.4206	up	up	correct
SYBX.US	Synlogic Inc	20251121	1.6	1.6425	1.58	1.61	11048	1.61	up	up	correct
SYNA.US	Synaptics Incorporated	20251121	58.32	63.45	58.32	63.17	629802	63.17	up	up	correct
SYPR.US	Sypris Solutions Inc	20251121	2.13	2.17	2.09	2.1	41069	2.1	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20251121	0.0005	0.0005	0.0005	0.0005	4783	0.0005
SZZLU.US	Sizzle Acquisition Corp. Unit	20251121	10.32	10.32	10.32	10.32	0	10.32
TACO.US	Del Taco Restaurants Inc	20251121	10.18	10.18	10.16	10.175	8900	10.175	down	up	incorrect
TACT.US	TransAct Technologies Incorporated	20251121	4.15	4.54	4.15	4.36	63039	4.36	up	up	correct
TAIT.US	Taitron Components Incorporated	20251121	1.25	1.2518	1.16	1.22	78526	1.1901	down	down	correct
TAKMX.US	TAKMX	20251121	8.35	8.35	8.35	8.35	0	8.1888
TALK.US	Talkspace Inc	20251121	3.1	3.31	3.07	3.3	1290561	3.3	up	up	correct
TALKW.US	Talkspace Inc	20251121	0.046	0.0536	0.0415	0.0415	3944	0.0415	down	down	correct
TANH.US	Tantech Holdings Ltd	20251121	0.98	1.0399	0.9348	0.9861	103116	0.9861	up	up	correct
TAOP.US	Taoping Inc	20251121	1.96	1.96	1.84	1.88	13100	1.88	down	up	incorrect
TARA.US	Protara Therapeutics Inc	20251121	6.47	7.59	6.44	7.26	1674309	7.26	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20251121	76.92	79.877	73.86	79.66	433000	79.66	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20251121	10.88	11.23	10.7767	11.17	338025	11.17	up	up	correct
TATT.US	TAT Technologies Ltd	20251121	38.01	39.7	37.25	39.24	211500	39.24	up	up	correct
TAYD.US	Taylor Devices Inc	20251121	48.63	50	48.63	48.72	2100	48.72	up	up	correct
TBBK.US	The Bancorp Inc	20251121	59.41	62.5823	59.41	62.03	502792	62.03	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251121	3.91	4.02	3.91	3.96	2152764	3.96	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251121	19.63	19.75	19.62	19.71	39400	19.4129	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20251121	0.011	0.011	0.011	0.011	0	0.011
TBPH.US	Theravance Biopharma Inc	20251121	17.77	18.57	17.5	18.48	566885	18.48	up	up	correct
TC.US	TuanChe ADR	20251121	16.2	17.41	15.75	16.51	31800	16.51	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20251121	20.73	21.27	20.73	20.92	4200	20.92	up	down	incorrect
TCBI.US	Texas Capital Bancshares Inc	20251121	85.01	88.83	84.885	87.95	481930	87.95	up	down	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20251121	20.62	20.85	20.56	20.82	11100	20.1414	up	down	incorrect
TCBK.US	TriCo Bancshares	20251121	45.21	46.85	44.94	46.66	268803	45.9697	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251121	15.75	15.95	15.75	15.88	6500	15.8006	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251121	36.63	37.305	36.25	37.11	100897	37.11	up	up	correct
TCCO.US	Technical Communications Corporation	20251121	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20251121	23.91	25.86	23.76	25.7	781076	25.7	up	up	correct
TCOM.US	Trip.com Group Limited	20251121	68.65	70.105	68.65	69.85	4094623	69.85	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20251121	5.6	5.73	5.5802	5.68	549977	5.4381	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20251121	0.98	0.9985	0.91	0.9628	644664	0.9628	down	down	correct
TCX.US	Tucows Inc	20251121	20.29	21.0521	20.2227	20.78	67269	20.78	up	up	correct
TDAC.US	Trident Acquisitions Corp	20251121	10.41	10.41	10.41	10.41	0	10.41
TDACU.US	Trident Acquisitions Corp	20251121	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20251121	18.69	18.82	18.52	18.74	74886	18.3904	up	up	correct
TDUP.US	ThredUp Inc	20251121	6.96	7.12	6.79	7.04	1887486	7.04	up	up	correct
TEAM.US	Atlassian Corporation Plc	20251121	143.5	146.525	139.7	146.28	3995540	146.28	up	up	correct
TECH.US	Bio	20251121	58.83	62.56	58.42	61.53	2001749	61.4473	up	up	correct
TECTP.US	Tectonic Financial Inc	20251121	11.01	11.06	11.01	11.06	400	10.7611	up	up	correct
TELA.US	TELA Bio Inc	20251121	1.09	1.18	1.05	1.17	163148	1.17	up	up	correct
TENB.US	Tenable Holdings Inc	20251121	25.64	26.2	25.28	26.06	1100295	26.06	up	up	correct
TENX.US	Tenax Therapeutics Inc	20251121	7.79	8.19	7.61	8.15	237884	8.15	up	up	correct
TER.US	Teradyne Inc	20251121	155.33	160.62	151.52	158.91	3871300	158.7236	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20251121	25.99	26.51	25.31	26.315	2486562	26.315	up	up	correct
TFC.US	PR	20251121	18.95	19.05	18.83	18.93	475466	18.6414	down	down	correct
TFSL.US	TFS Financial Corporation	20251121	13.68	14.285	13.68	14.2	650548	13.9211	up	up	correct
TGLS.US	Tecnoglass Inc	20251121	46.09	48.31	46.09	47.29	547900	47.1524	up	down	incorrect
TGTX.US	TG Therapeutics Inc	20251121	30.4	32.11	30.3203	31.95	2686009	31.95	up	up	correct
TH.US	Target Hospitality Corp	20251121	6.9	7.105	6.77	7	402880	7	up	up	correct
THFF.US	First Financial Corporation	20251121	55.58	57.6	55.58	57.42	83557	56.8878	up	up	correct
THRM.US	Gentherm Incorporated	20251121	32.92	35.025	32.91	34.99	218037	34.99	up	up	correct
THRY.US	Thryv Holdings Inc	20251121	5.39	5.635	5.25	5.54	872179	5.54	up	up	correct
TIGO.US	Millicom International Cellular S.A	20251121	51.97	53.1	51.12	52.61	700600	51.8389	up	up	correct
TIGR.US	UP Fintech Holding Limited	20251121	7.75	8.395	7.75	8.24	4091271	8.24	up	up	correct
TIL.US	Instil Bio Inc	20251121	12.15	13.5	11.56	13.14	130077	13.14	up	up	correct
TILE.US	Interface Inc	20251121	25.58	27.03	25.58	26.8	394292	26.7807	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20251121	24.24	24.24	24.24	24.24	0	24.24
TIPPX.US	Total Income + Real Estate Fund CL C	20251121	22.73	22.73	22.73	22.73	0	22.73
TIPRX.US	Totl In Rl Est A	20251121	24.76	24.76	24.76	24.76	0	24.76
TIPT.US	Tiptree Inc	20251121	18.22	18.785	18.17	18.62	343598	18.62	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20251121	25.1	25.1	25.1	25.1	0	25.1
TIRX.US	Tian Ruixiang Holdings Ltd	20251121	0.72	0.72	0.6	0.705	30189	0.705	down	down	correct
TITN.US	Titan Machinery Inc	20251121	14.96	15.96	14.94	15.75	137298	15.75	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251121	1.64	1.68	1.596	1.65	10600	1.65	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20251121	4.34	4.535	4.28	4.3	240001	4.3	down	down	correct
TLF.US	Tandy Leather Factory Inc	20251121	2.8	2.92	2.6001	2.67	11689	1.5418	down	up	incorrect
TLIS.US	Talis Biomedical Corporation	20251121	1.6	1.6	1.6	1.6	0	1.6
TLRY.US	Tilray Inc	20251121	0.91	0.9495	0.875	0.9059	2943578	9.059	down	down	correct
TLS.US	Telos Corporation	20251121	5.4	5.665	5.38	5.64	878491	5.64	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20251121	1.59	1.77	1.53	1.74	328600	1.74	up	up	correct
TMC.US	TMC the metals company Inc	20251121	5.18	5.22	4.87	5.17	5792363	5.17	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20251121	2.58	2.925	2.5559	2.86	1353237	2.86	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251121	0.95	0.95	0.85	0.91	174500	0.91	down	down	correct
TMDX.US	TransMedics Group Inc	20251121	123.39	133.6	123.18	130.93	910000	130.93	up	up	correct
TMUS.US	T	20251121	208.04	211.36	206.68	209.48	6286900	207.4498	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20251121	19.48	21.475	19.35	21.28	3265354	21.28	up	up	correct
TNGX.US	Bctg Acquisition Corp	20251121	8.62	10.07	8.53	10.03	4559526	10.03	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251121	15.68	16.39	15.22	16.1	661900	16.1	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251121	1.17	1.28	1.16	1.23	2357824	1.23	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20251121	3.19	3.27	3.07	3.13	2143023	3.13	down	down	correct
TOIIW.US	The Oncology Institute Inc	20251121	0.16	0.17	0.16	0.1674	2665	0.1674	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251121	0.78	0.7927	0.759	0.7863	6251	0.7863	up	up	correct
TOPS.US	Top Ships Inc	20251121	5.81	6.2	5.81	5.99	10100	5.99	up	up	correct
TOUR.US	Tuniu Corporation	20251121	0.73	0.7589	0.71	0.737	92956	0.737	up	up	correct
TOWN.US	TowneBank	20251121	32.38	33.46	32.38	33.09	452874	32.8274	up	up	correct
TPST.US	Tempest Therapeutics Inc	20251121	3.61	3.75	3.2987	3.5	287691	3.5	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251121	9.16	10.17	9.15	10.11	352595	10.11	up	up	correct
TREE.US	LendingTree Inc	20251121	48.3	51.5	47.7502	50.57	325658	50.57	up	up	correct
TRIB.US	Trinity Biotech plc	20251121	0.89	0.89	0.82	0.83	45600	0.83	down	down	correct
TRIL.US	Trillium Therapeutics Inc	20251121	19.4	19.4	19.266	19.266	300	19.266	down	down	correct
TRIN.US	Trinity Capital Inc	20251121	14.31	14.45	14.24	14.35	1000968	13.5685	up	up	correct
TRIP.US	TripAdvisor Inc	20251121	13.49	14.72	13.485	14.52	3486968	14.52	up	up	correct
TRMB.US	Trimble Inc	20251121	74.94	77.3799	74.5	77.03	1255079	77.03	up	down	incorrect
TRMD.US	TORM plc	20251121	22.32	22.49	22.12	22.48	548006	22.48	up	up	correct
TRMK.US	Trustmark Corporation	20251121	37.76	38.995	37.545	38.56	385650	38.1068	up	up	correct
TRNS.US	Transcat Inc	20251121	53.72	58.04	53.0637	54.24	234520	54.24	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251121	1.78	1.905	1.78	1.89	928200	1.89	up	up	correct
TROO.US	TROOPS Inc	20251121	1.15	1.32	1.12	1.25	84400	1.25	up	up	correct
TROW.US	T. Rowe Price Group Inc	20251121	97.74	100.89	97.655	100.31	2143621	99.0956	up	up	correct
TRS.US	TriMas Corporation	20251121	31.77	32.7	31.77	32.12	730800	32.0862	up	up	correct
TRST.US	TrustCo Bank Corp NY	20251121	40.09	41.75	39.7	41.54	125078	40.8233	up	up	correct
TRTN.US	PE	20251121	19.1	19.37	19.1	19.37	2293	19.0145	up	up	correct
TRUE.US	TrueCar Inc	20251121	2.13	2.145	2.06	2.09	843454	2.09	down	down	correct
TRUP.US	Trupanion Inc	20251121	35.12	36.33	34.61	35.9	742810	35.9	up	up	correct
TRVG.US	trivago N.V	20251121	2.8	2.84	2.75	2.77	23745	2.77	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20251121	10.59	11.205	10.46	10.99	1269376	10.99	up	up	correct
TRVN.US	Trevena Inc	20251121	0.012	0.012	0.012	0.012	0	0.012
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20251121	23.55	24.7	23.01	23.76	62476	23.76	up	up	correct
TSBK.US	Timberland Bancorp Inc	20251121	33.28	34.86	33.28	33.95	24005	33.6997	up	up	correct
TSCO.US	Tractor Supply Company	20251121	52.66	53.97	52.44	52.92	5548400	52.4553	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20251121	91.61	93.99	87.3	93.65	1899595	93.65	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20251121	3.99	4.34	3.97	4.19	4388400	4.19	up	up	correct
TSIFX.US	TSIFX	20251121	2.94	2.94	2.94	2.94	0	2.94
TSLA.US	Tesla Inc	20251121	402.32	402.8	383.76	391.09	100460600	391.09	down	down	correct
TTD.US	The Trade Desk Inc	20251121	38.36	40.01	38.225	39.65	15475420	39.65	up	up	correct
TTEC.US	TTEC Holdings Inc	20251121	2.72	2.98	2.715	2.94	435885	2.94	up	up	correct
TTEK.US	Tetra Tech Inc	20251121	35.16	35.18	33.01	33.05	5007100	32.9351	down	down	correct
TTGT.US	TechTarget Inc	20251121	4.79	4.98	4.76	4.89	332900	4.89	up	up	correct
TTMI.US	TTM Technologies Inc	20251121	58.68	59.73	55.44	58.79	2801040	58.79	up	up	correct
TTOO.US	T2 Biosystems Inc	20251121	0.012	0.015	0.012	0.015	5900	0.015	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251121	6.3	6.3704	6.3	6.35	121333	6.35	up	up	correct
TTWO.US	Take	20251121	234.86	238.37	234.02	235.47	1759880	235.47	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20251121	1.74	1.79	1.715	1.78	117652	1.78	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20251121	11.86	11.86	11.86	11.86	0	11.86
TVACW.US	Thayer Ventures Acquisition Corporation	20251121	1.2405	1.3	0.9159	1.205	1873450	1.205	down	down	correct
TVTX.US	Travere Therapeutics Inc	20251121	34.7	35.4576	34.35	34.69	1622200	34.69	down	down	correct
TW.US	Tradeweb Markets Inc	20251121	107.32	107.63	105.82	106.46	1374000	106.2219	down	up	incorrect
TWIN.US	Twin Disc Incorporated	20251121	14.51	15.05	14.223	14.66	33232	14.6275	up	up	correct
TWST.US	Twist Bioscience Corporation	20251121	25.9	29.46	25.67	28.56	2609740	28.56	up	up	correct
TXG.US	10x Genomics Inc	20251121	16.46	18.62	16.36	18.34	4086300	18.34	up	up	correct
TXMD.US	TherapeuticsMD Inc	20251121	1.89	1.94	1.73	1.78	137400	1.78	down	down	correct
TXN.US	Texas Instruments Incorporated	20251121	153.42	161.16	153.41	159.4	11711300	158.3663	up	up	correct
TXRH.US	Texas Roadhouse Inc	20251121	168.46	174.345	167.305	173.43	1253831	172.74	up	up	correct
TYRA.US	Tyra Biosciences Inc	20251121	20.74	21.81	19.18	21.12	1624928	21.12	up	up	correct
TZOO.US	Travelzoo	20251121	6.62	7.13	6.62	6.96	203512	6.96	up	up	correct
UAL.US	United Airlines Holdings Inc	20251121	90.84	95.37	89.95	92.2	10190400	92.2	up	up	correct
UBCP.US	United Bancorp Inc	20251121	13.025	13.05	12.9	12.95	2543	12.7735	down	down	correct
UBFO.US	United Security Bancshares	20251121	9.64	10.055	9.64	9.97	52020	9.8529	up	up	correct
UBOH.US	United Bancshares Inc	20251121	33.56	33.56	33.56	33.56	756	33.3359
UBSI.US	United Bankshares Inc	20251121	35.87	37.57	35.85	37.23	1119256	36.8721	up	up	correct
UCL.US	uCloudlink Group Inc	20251121	2.31	2.31	1.88	1.88	32155	1.88	down	up	incorrect
UCTT.US	Ultra Clean Holdings Inc	20251121	21.56	22.71	21.485	22.27	521633	22.27	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20251121	4.9	5.125	4.875	5.05	2034671	5.05	up	up	correct
UEIC.US	Universal Electronics Inc	20251121	2.8	3.1673	2.69	3.13	94284	3.13	up	up	correct
UFCS.US	United Fire Group Inc	20251121	36.34	37.3494	36.13	36.92	93583	36.5625	up	down	incorrect
UFPI.US	UFP Industries Inc	20251121	89.57	93.23	89.57	91.47	505100	90.8069	up	down	incorrect
UFPT.US	UFP Technologies Inc	20251121	210.04	221.375	209.29	219.98	144737	219.98	up	down	incorrect
UG.US	United	20251121	5.8	5.95	5.75	5.75	25097	5.549	down	up	incorrect
UGRO.US	urban	20251121	0.227	0.243	0.212	0.242	14568	6.05	up	down	incorrect
UHAL.US	AMERCO	20251121	49.44	50.76	49.28	50.58	202200	50.58	up	up	correct
UK.US	Ucommune International Ltd	20251121	0.9697	0.9697	0.85	0.85	14909	0.85	down	down	correct
ULBI.US	Ultralife Corporation	20251121	5.11	5.38	5.11	5.24	36475	5.24	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20251121	3.75	3.94	3.71	3.79	5288878	3.79	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20251121	13.02	14.46	12.7803	14.27	61148	14.1702	up	up	correct
ULTA.US	Ulta Beauty Inc	20251121	500.92	525.35	500.02	515.58	633000	515.58	up	up	correct
UMBF.US	UMB Financial Corporation	20251121	104.95	110.2331	104.62	108.83	509808	108.4193	up	up	correct
UNB.US	Union Bankshares Inc	20251121	21.55	23.2	21.55	23.2	7900	22.8657	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20251121	5.33	5.44	5.141	5.4	177600	5.4	up	up	correct
UNIT.US	Uniti Group Inc	20251121	5.85	6.135	5.845	5.975	2305296	5.975	up	up	correct
UNTY.US	Unity Bancorp Inc	20251121	47.6	49.29	47.6	48.78	29609	48.4905	up	down	incorrect
UONE.US	Urban One Inc	20251121	1.22	1.28	1.17	1.17	1630	11.7	down	up	incorrect
UONEK.US	Urban One Inc	20251121	0.9393	0.9393	0.8001	0.84	5940	8.4	down	up	incorrect
UPC.US	Universe Pharmaceuticals INC	20251121	3.34	4	3.27	3.4	84551	3.4	up	down	incorrect
UPLD.US	Upland Software Inc	20251121	1.79	1.86	1.76	1.8	151981	1.8	up	down	incorrect
UPST.US	Upstart Holdings Inc	20251121	35.59	37.455	34.23	37.09	6119900	37.09	up	down	incorrect
UPWK.US	Upwork Inc	20251121	17.11	18.27	17.08	17.87	4619381	17.87	up	down	incorrect
URBN.US	Urban Outfitters Inc	20251121	62	64.74	61.47	64.11	3329400	64.11	up	up	correct
URGN.US	UroGen Pharma Ltd	20251121	24.72	26.09	24.6859	25.87	773738	25.87	up	up	correct
UROY.US	Uranium Royalty Corp	20251121	3.26	3.39	3.16	3.38	3154099	3.38	up	up	correct
USAU.US	U.S. Gold Corp	20251121	14.5	14.92	14.22	14.78	210100	14.78	up	down	incorrect
USCB.US	US Century Bank	20251121	17.49	18.175	17.49	18.095	28153	17.9804	up	down	incorrect
USEG.US	U.S. Energy Corp	20251121	0.97	0.9968	0.9401	0.9824	237265	0.9824	up	up	correct
USIO.US	Usio Inc	20251121	1.3823	1.3988	1.37	1.38	16482	1.38	down	down	correct
USLM.US	United States Lime & Minerals Inc	20251121	116.72	120.25	116.72	118.96	65900	118.8936	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20251121	21.65	21.65	21.65	21.65	0	21.0913
USQSX.US	USQ Core Real Estate Fund	20251121	21.79	21.79	21.79	21.79	0	21.79
UTHR.US	United Therapeutics Corporation	20251121	473.37	477.635	468.51	474.82	444518	474.82	up	up	correct
UTMD.US	Utah Medical Products Inc	20251121	53.84	55.34	53.84	55.16	16018	54.8626	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251121	0.001	0.001	0.001	0.001	0	0.001
UTSI.US	UTStarcom Holdings Corp	20251121	2.48	2.49	2.43	2.49	900	2.49	up	up	correct
UVSP.US	Univest Financial Corporation	20251121	30.35	31.64	30.35	31.34	140333	31.1423	up	up	correct
UXIN.US	Uxin Limited	20251121	2.55	2.78	2.52	2.56	91227	2.56	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20251121	38.11	39.375	38.11	39.14	18687	38.7928	up	up	correct
VALN.US	Valneva SE	20251121	8.71	8.73	8.61	8.62	14800	8.62	down	down	correct
VALU.US	Value Line Inc	20251121	36.55	36.91	36.3822	36.91	1822	36.5963	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251121	0.015	0.015	0.015	0.015	227	0.015
VBNK.US	VersaBank Common Shares	20251121	11.4	11.72	11.4	11.6	33816	11.5858	up	up	correct
VC.US	Visteon Corporation	20251121	97.97	102.82	97.97	101.96	290500	101.5603	up	down	incorrect
VCEL.US	Vericel Corporation	20251121	37.91	40.1057	37.82	39.58	702005	39.58	up	down	incorrect
VCNX.US	Vaccinex Inc	20251121	0.7	0.7	0.7	0.7	100	0.7
VCRRX.US	Versus Capital Real Assets Fund LLC	20251121	28.56	28.56	28.56	28.56	0	27.9251
VCTR.US	Victory Capital Holdings Inc	20251121	61.92	63.77	61.92	63.07	478773	62.5802	up	down	incorrect
VCYT.US	Veracyte Inc	20251121	41.04	44.4225	40.64	44.01	1185505	44.01	up	up	correct
VECO.US	Veeco Instruments Inc	20251121	26.31	27.86	26.31	27.4	625119	27.4	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251121	1.63	1.89	1.6	1.79	384500	1.79	up	up	correct
VELO.US	Velocity Acquisition Corp	20251121	4.5	5.01	4.21	4.92	423300	4.92	up	up	correct
VEON.US	VEON Ltd	20251121	50.58	52.79	50.58	52.53	113100	52.53	up	up	correct
VERA.US	Vera Therapeutics Inc	20251121	27.51	28.87	27.19	28.46	789277	28.46	up	up	correct
VERB.US	Verb Technology Company Inc	20251121	2.74	3.03	2.74	2.88	1489682	2.88	up	up	correct
VERI.US	Veritone Inc	20251121	3.86	3.9899	3.59	3.96	4213040	3.96	up	up	correct
VERO.US	Venus Concept Inc	20251121	1.76	1.86	1.726	1.78	9500	1.78	up	up	correct
VERU.US	Veru Inc	20251121	2.21	2.2599	2.12	2.22	162506	2.22	up	up	correct
VERX.US	Vertex Inc	20251121	19.5	20.03	19.44	19.79	1725300	19.79	up	up	correct
VFF.US	Village Farms International Inc	20251121	3.55	3.62	3.31	3.52	3177543	3.52	down	down	correct
VFLEX.US	VFLEX	20251121	27.39	27.39	27.39	27.39	0	26.9138
VG.US	Vonage Holdings Corp	20251121	7.05	7.47	6.93	7.25	11410800	7.23	up	up	correct
VIA.US	Via Renewables Inc	20251121	37.19	37.545	33.89	35.53	247100	35.53	down	down	correct
VIASP.US	Via Renewables Inc	20251121	25.65	25.75	25.4	25.4	6000	24.741	down	down	correct
VIAV.US	Viavi Solutions Inc	20251121	16	16.03	15.505	15.96	3040908	15.96	down	down	correct
VICR.US	Vicor Corporation	20251121	82.66	86.3931	80.29	84.37	340440	84.37	up	up	correct
VINC.US	Vincerx Pharma Inc	20251121	0.0101	0.0101	0.0101	0.0101	980	0.0101
VINP.US	Vinci Partners Investments Ltd	20251121	11.96	11.97	11.81	11.87	61800	11.72	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20251121	2.35	2.5301	2.35	2.47	234158	2.47	up	up	correct
VIR.US	Vir Biotechnology Inc	20251121	5.56	5.785	5.47	5.68	967040	5.68	up	up	correct
VIRC.US	Virco Mfg. Corporation	20251121	6.49	6.89	6.49	6.875	39860	6.8493	up	up	correct
VIRT.US	Virtu Financial Inc	20251121	33.99	34.27	33.58	33.98	566521	33.5579	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20251121	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251121	2.1	2.1	2.08	2.08	4100	2.08	down	down	correct
VITL.US	Vital Farms Inc	20251121	31.82	32.5	31.41	32.06	1292700	32.06	up	up	correct
VIVE.US	Viveve Medical Inc	20251121	0.0001	0.0001	0.0001	0.0001	0	0.0001
VKTX.US	Viking Therapeutics Inc	20251121	34.03	34.93	32.9	34.26	2852239	34.26	up	up	correct
VLGEA.US	Village Super Market Inc	20251121	33.6	34.8	33.6	34.3	47756	34.0597	up	up	correct
VLN.US	WT	20251121	0.0762	0.0762	0.0667	0.0761	17626	0.0761	down	down	correct
VLY.US	Valley National Bancorp	20251121	10.5	11.06	10.49	10.77	18841900	10.6706	up	down	incorrect
VLYPO.US	Valley National Bancorp	20251121	24.925	25.2099	24.925	25.05	5959	24.5595	up	down	incorrect
VLYPP.US	Valley National Bancorp	20251121	25.045	25.26	25.03	25.26	3382	24.7496	up	down	incorrect
VMAR.US	Vision Marine Technologies Inc	20251121	1.13	1.17	1.11	1.155	1408	46.2	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20251121	6.31	6.68	6.31	6.66	178800	6.66	up	down	incorrect
VMEO.US	Vimeo Inc	20251121	7.84	7.86	7.84	7.85	9455112	7.85	up	down	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20251121	4.82	4.965	4.715	4.8	760584	4.8	down	down	correct
VNET.US	21Vianet Group Inc	20251121	8.06	8.96	7.68	8.39	7971800	8.39	up	up	correct
VNO.US	PO	20251121	14.57	14.7299	14.5	14.7	8743	14.4234	up	up	correct
VNOM.US	Viper Energy Partners LP	20251121	35.75	36.255	35.1	35.99	1747144	35.5709	up	up	correct
VOD.US	Vodafone Group Plc	20251121	11.87	12.14	11.87	12.11	6806788	11.853	up	up	correct
VOR.US	Vor Biopharma Inc	20251121	6.77	7.6	6.69	7.45	735700	7.45	up	up	correct
VRA.US	Vera Bradley Inc	20251121	2.61	2.8	2.56	2.68	1692863	2.68	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20251121	1	1.11	1	1.08	146800	1.08	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20251121	4.09	4.26	3.9	4.21	53249	4.21	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20251121	29.31	30.77	29	30.34	2108664	30.34	up	up	correct
VREX.US	Varex Imaging Corporation	20251121	10.3	10.91	10.09	10.67	551218	10.67	up	up	correct
VRM.US	Vroom Inc	20251121	19.15	20.81	19.15	20.19	7700	20.19	up	up	correct
VRME.US	VerifyMe Inc	20251121	0.67	0.6765	0.6542	0.6675	187100	0.6675	down	down	correct
VRNS.US	Varonis Systems Inc	20251121	31.2	31.47	30.34	31.35	2032600	31.35	up	up	correct
VRNT.US	Verint Systems Inc	20251121	20.2	20.24	20.175	20.21	2178174	20.21	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20251121	0.021	0.021	0.021	0.021	0	0.021
VRRM.US	Verra Mobility Corporation	20251121	20.93	21.515	20.875	21.33	1658000	21.33	up	up	correct
VRSK.US	Verisk Analytics Inc	20251121	222.49	226.09	221.2	223.16	1866805	222.6975	up	up	correct
VRSN.US	VeriSign Inc	20251121	248.59	254.74	246.07	251.42	1221028	250.4882	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20251121	156.35	161.9999	155.085	158.25	56223	155.9608	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251121	423.13	435.85	421.87	426.76	1917729	426.76	up	up	correct
VS.US	Versus Systems Inc	20251121	1.42	1.5	1.42	1.47	9500	1.47	up	up	correct
VSAT.US	Viasat Inc	20251121	30.34	31.11	29.13	30.35	3086400	30.35	up	up	correct
VSEC.US	VSE Corporation	20251121	164.07	168.67	163	167.98	208899	167.8996	up	up	correct
VSSYW.US	Versus Systems Inc	20251121	0.025	0.025	0.025	0.025	0	0.025
VSTA.US	Vasta Platform Limited	20251121	4.96	4.96	4.92	4.92	1680	4.92	down	up	incorrect
VSTM.US	Verastem Inc	20251121	9.69	10.14	9.41	10	2458300	10	up	down	incorrect
VTGN.US	VistaGen Therapeutics Inc	20251121	4.47	4.61	4.34	4.59	527700	4.59	up	down	incorrect
VTRS.US	Viatris Inc	20251121	10.25	10.6	10.15	10.46	8953300	10.34	up	up	correct
VTSI.US	VirTra Inc	20251121	4.67	4.926	4.65	4.81	21278	4.81	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20251121	30.23	31.246	29.56	29.56	10100	29.56	down	up	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251121	9.33	9.595	8.9	9.43	1828849	9.43	up	down	incorrect
VUZI.US	Vuzix Corporation	20251121	2.07	2.19	1.995	2.17	2076126	2.17	up	down	incorrect
VVOS.US	Vivos Therapeutics Inc	20251121	2.14	2.23	2.1	2.2	81500	2.2	up	down	incorrect
VVPR.US	VivoPower International PLC	20251121	2.12	2.3	2.07	2.26	336000	2.26	up	down	incorrect
VXRT.US	Vaxart Inc	20251121	0.36	0.38	0.35	0.36	353900	0.36
VYGR.US	Voyager Therapeutics Inc	20251121	4.08	4.26	4.05	4.18	280000	4.18	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20251121	0.342	0.366	0.342	0.352	252500	0.352	up	up	correct
WABC.US	Westamerica Bancorporation	20251121	46.5	47.9	46.5	47.65	115086	47.2166	up	up	correct
WAFD.US	Washington Federal Inc	20251121	31.2	32.17	31.2	31.73	836298	31.468	up	up	correct
WAFDP.US	Washington Federal Inc	20251121	16.56	16.63	16.45	16.52	15900	16.2282	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20251121	1.59	1.666	1.59	1.61	6400	1.61	up	up	correct
WAL.US	PA	20251121	21.76	22.1126	21.75	22.09	76406	21.8333	up	up	correct
WALD.US	Waldencast Acquisition Corp	20251121	2.51	3.15	2.42	3.08	319800	3.08	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20251121	0.055	0.069	0.037	0.066	76000	0.066	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20251121	26.75	27.955	26.75	27.71	112367	27.1849	up	up	correct
WATT.US	Energous Corporation	20251121	6.01	6.46	5.923	6.29	35700	6.29	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251121	7.1	7.1	6.66	6.77	31200	6.77	down	down	correct
WB.US	Weibo Corporation	20251121	9.49	9.74	9.46	9.64	1032500	9.64	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20251121	32.92	33.535	32.24	33.226	1539200	33.226	up	up	correct
WDAY.US	Workday Inc	20251121	216.81	227.44	216.81	225.14	4719900	225.14	up	up	correct
WDC.US	Western Digital Corporation	20251121	140.54	141.49	132.43	139.19	11191100	139.0116	down	up	incorrect
WDFC.US	WD	20251121	198.02	202.17	197.18	199.02	94600	198.0337	up	down	incorrect
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251121	1.83	1.83	1.83	1.83	0	1.83
WEN.US	The Wendy's Company	20251121	7.86	8.3	7.83	8.29	6590900	8.0036	up	up	correct
WERN.US	Werner Enterprises Inc	20251121	23.19	24.695	23.06	24.51	1181970	24.3979	up	up	correct
WEYS.US	Weyco Group Inc	20251121	27.69	28.99	27.69	28.99	18400	28.99	up	up	correct
WFC.US	PD	20251121	17.26	17.4	17.24	17.27	123952	16.7593	up	up	correct
WFCF.US	Where Food Comes From Inc	20251121	12	12	12	12	0	12
WFCPX.US	Wells Fargo & Co Non	20251121	17.21	17.21	17.21	17.21	0	16.9141
WFRD.US	Weatherford International plc Ordinary Shares	20251121	69.92	73.69	68.49	73.31	769500	73.1103	up	up	correct
WHF.US	WhiteHorse Finance Inc	20251121	7.04	7.34	7.01	7.22	106134	6.969	up	up	correct
WHLM.US	Wilhelmina International Inc	20251121	2.75	2.75	2.75	2.75	200	2.75
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251121	2.05	2.09	1.95	1.98	8250	11.88	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251121	34.33	35	34.33	34.91	900	34.91	up	up	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251121	81	81	81	81	933	81
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251121	3.5	3.73	3.5	3.73	200	3.73	up	up	correct
WILC.US	G. Willi	20251121	24.36	24.52	24.11	24.11	11300	24.11	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20251121	2.69	2.88	2.69	2.8	76000	2.8	up	up	correct
WINA.US	Winmark Corporation	20251121	407.28	424.47	407.28	417.64	56903	416.7138	up	up	correct
WING.US	Wingstop Inc	20251121	231.98	246.75	228.93	246.01	854600	245.6977	up	up	correct
WINT.US	Windtree Therapeutics Inc	20251121	0.05	0.06	0.05	0.06	167900	0.06	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20251121	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251121	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251121	100	100	93.5	95.51	3311700	95.51	down	down	correct
WKEY.US	WISeKey International Holding AG	20251121	7.72	8.03	7.15	7.865	531905	7.865	up	up	correct
WKHS.US	Workhorse Group Inc	20251121	0.972	0.972	0.781	0.88	334050	10.56	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20251121	2.09	2.14	1.95	2.085	148300	2.085	down	down	correct
WLDN.US	Willdan Group Inc	20251121	92.65	97.3	91.43	97.23	378900	97.23	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20251121	118.69	122.475	118.01	119.76	39858	119.5239	up	up	correct
WMG.US	Warner Music Group Corp	20251121	29.85	31.27	29.76	30.69	2602856	30.4924	up	up	correct
WNEB.US	Western New England Bancorp Inc	20251121	11.71	12.2	11.71	12.01	66118	11.9499	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20251121	1.4514	1.46	1.3587	1.37	15332	1.37	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20251121	2.62	2.77	2.62	2.74	2415500	2.74	up	up	correct
WORX.US	SCWorx Corp	20251121	0.241	0.249	0.226	0.243	1117400	0.243	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20251121	1.54	1.62	1.54	1.58	140500	1.58	up	up	correct
WRAP.US	Wrap Technologies Inc	20251121	2	2.112	1.96	2.11	145300	2.11	up	up	correct
WRLD.US	World Acceptance Corporation	20251121	135.4	143.72	133.75	140.89	115100	140.89	up	up	correct
WSBC.US	WesBanco Inc	20251121	30.62	32.04	30.45	31.41	630678	30.7121	up	up	correct
WSBCP.US	WesBanco Inc	20251121	24.99	24.99	24.99	24.99	0	24.99
WSBF.US	Waterstone Financial Inc	20251121	15.21	15.7	15.2	15.6	50400	15.4596	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251121	16.46	17.95	16.36	17.61	5706400	17.4899	up	up	correct
WSFS.US	WSFS Financial Corporation	20251121	54.18	56.54	53.96	55.65	544896	55.5078	up	up	correct
WTBA.US	West Bancorporation Inc	20251121	21.33	22.15	21.205	21.93	47020	21.7198	up	down	incorrect
WTER.US	The Alkaline Water Company Inc	20251121	0.0116	0.012	0.0108	0.011	169739	0.11	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20251121	128.2	132.6	127.51	131.26	359104	130.8026	up	up	correct
WTW.US	Weight Watchers International Inc	20251121	315.44	319.97	314.58	315.05	726200	314.1811	down	down	correct
WVE.US	Wave Life Sciences Ltd	20251121	6.73	7.08	6.67	7.05	1854967	7.05	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20251121	2.6	2.6	2.51	2.59	13000	2.59	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251121	3.25	3.29	3.25	3.29	1324	3.0815	up	up	correct
WW.US	WW International Inc	20251121	22.38	25.43	22.28	24.57	520700	24.57	up	up	correct
WWD.US	Woodward Inc	20251121	257.68	263.57	253.52	262.7	682665	262.4858	up	up	correct
WYNN.US	Wynn Resorts Limited	20251121	117.33	120.71	114.96	119.6	1757100	119.3397	up	up	correct
XAIR.US	Beyond Air Inc	20251121	1.23	1.33	1.205	1.31	103642	1.31	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20251121	2.29	2.44	2.29	2.42	41345	2.42	up	up	correct
XBIT.US	XBiotech Inc	20251121	2.28	2.33	2.22	2.28	61269	2.28
XCAPX.US	ACAP Strategic Fund	20251121	28.27	28.27	28.27	28.27	0	28.27
XCUR.US	Exicure Inc	20251121	4.13	4.375	3.989	4.17	96000	4.17	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251121	21.5	21.5	21.5	21.5	0	21.5
XEL.US	Xcel Energy Inc	20251121	79.66	80.261	79.21	79.67	3825023	79.0598	up	up	correct
XELA.US	Exela Technologies Inc	20251121	0.002	0.032	0.002	0.032	1300	0.032	up	down	incorrect
XELB.US	Xcel Brands Inc	20251121	0.769	0.8514	0.7685	0.8289	37380	0.8289	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20251121	40.12	41.5	39.09	41.16	626000	41.16	up	down	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20251121	6.82	6.94	6.71	6.83	1717900	6.83	up	down	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20251121	3.73	3.78	3.57	3.75	250200	3.75	up	down	incorrect
XGN.US	Exagen Inc	20251121	7.79	7.85	7.54	7.61	219700	7.61	down	up	incorrect
XILSX.US	Pioneer ILS Interval Fund	20251121	10.26	10.26	10.26	10.26	0	9.3502
XLO.US	Xilio Therapeutics Inc. Common Stock	20251121	0.75	0.759	0.739	0.753	232400	0.753	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251121	55.28	57.44	53.8	55.96	727400	55.96	up	down	incorrect
XNCR.US	Xencor Inc	20251121	15.61	16.215	15.38	15.87	628229	15.87	up	down	incorrect
XNET.US	Xunlei Limited	20251121	6.4	6.8	6.4	6.71	522400	6.71	up	down	incorrect
XOMA.US	XOMA Corporation	20251121	31.71	32.24	31.26	31.75	44900	31.75	up	down	incorrect
XOMAO.US	XOMA Corporation	20251121	25.4	25.44	25.28	25.41	2400	24.8893	up	down	incorrect
XOMAP.US	XOMA Corporation	20251121	26.5	26.56	26.5	26.56	400	26.0272	up	down	incorrect
XONE.US	The ExOne Company	20251121	49.64	49.64	49.62	49.63	34900	49.0014	down	down	correct
XOS.US	Xos Inc	20251121	2.13	2.28	2.1236	2.27	22132	2.27	up	up	correct
XOSWW.US	Xos Equity Warrants	20251121	0.0109	0.0109	0.0082	0.0096	54426	0.0096	down	down	correct
XP.US	XP Inc	20251121	17.3	17.58	17.015	17.37	6470700	17.1969	up	up	correct
XPEL.US	XPEL Inc	20251121	41.79	44.73	41.535	44.19	340900	44.19	up	up	correct
XPER.US	Xperi Holding Corporation	20251121	5.47	5.71	5.415	5.68	505500	5.68	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251121	5.65	5.65	5.65	5.65	0	5.507
XRAY.US	DENTSPLY SIRONA Inc	20251121	9.92	10.625	9.9101	10.58	4288687	10.4291	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251121	0.528	0.5877	0.515	0.553	149055	0.553	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251121	2.35	2.63	2.35	2.62	5245800	2.5936	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251121	9.43	9.43	9.43	9.43	0	9.1723
XSICX.US	Voya Senior Income Fund Class	20251121	9.4	9.4	9.4	9.4	0	9.2054
XSIIX.US	ING Senior Incm Fd	20251121	9.38	9.38	9.38	9.38	0	9.1693
XSIWX.US	ING Senior Incm Fd	20251121	9.44	9.44	9.44	9.44	0	9.2277
XSLCX.US	Invesco Senior Loan Fund Class	20251121	5.65	5.65	5.65	5.65	0	5.509
XTLB.US	XTL Biopharmaceuticals Ltd	20251121	0.801	0.8299	0.7705	0.7705	56797	0.7705	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20251121	0.828	0.83	0.78	0.83	7627	12.45	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251121	1.01	1.04	0.928	1.03	117000	1.03	up	up	correct
YI.US	111 Inc	20251121	3.7	3.7	3.59	3.66	2800	3.66	down	down	correct
YJ.US	Yunji Inc	20251121	1.57	1.57	1.45	1.45	5000	1.45	down	down	correct
YORW.US	The York Water Company	20251121	31.18	32.08	31.085	31.92	97032	31.4756	up	down	incorrect
YQ.US	17 Education & Technology Group Inc	20251121	4.802	5	4.78	4.91	10900	4.91	up	down	incorrect
YTRA.US	Yatra Online Inc	20251121	1.52	1.57	1.513	1.55	57000	1.55	up	up	correct
Z.US	Zillow Group Inc	20251121	67.51	71.46	67.51	71.17	3914400	71.17	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20251121	232.18	242.81	229.75	240.95	1141600	240.95	up	up	correct
ZCMD.US	Zhongchao Inc	20251121	0.537	0.6	0.537	0.59	1213	4.72	up	up	correct
ZD.US	Ziff Davis Inc.	20251121	29.64	31.89	29.64	31.81	806600	31.81	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20251121	1.31	1.42	1.25	1.27	58300	1.27	down	down	correct
ZEUS.US	Olympic Steel Inc	20251121	34.71	36.74	34.69	36.27	135267	36.1208	up	up	correct
ZG.US	Zillow Group Inc	20251121	66.18	70.26	66.18	69.98	1236500	69.98	up	up	correct
ZION.US	Zions Bancorporation National Association	20251121	50.72	52.61	50.465	52.12	2142556	51.7472	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20251121	20.75	21	20.3	20.32	8569	19.7389	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251121	9	10.4	8	8	4400	8	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20251121	2.55	2.68	2.37	2.43	46400	2.43	down	down	correct
ZLAB.US	Zai Lab Limited	20251121	19.66	20.17	19.51	20.02	631500	20.02	up	up	correct
ZM.US	Zoom Video Communications Inc	20251121	78.25	79.49	77.42	78.63	2954600	78.63	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251121	1.3	1.35	1.28	1.34	388900	1.34	up	up	correct
ZS.US	Zscaler Inc	20251121	278.02	280	269.09	275.01	1525100	275.01	down	down	correct
ZUMZ.US	Zumiez Inc	20251121	22.09	23.82	22.09	23.47	227163	23.47	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20251121	12.1	29.48	12.1	29.48	112923	29.48	up	up	correct
ZYXI.US	Zynex Inc	20251121	0.47	0.66	0.47	0.62	7908400	0.62	up	up	correct