CollectAI

close-nasdaq_stocks

2025/12/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20251209	6.46	6.46	6.46	6.46	0	6.3694
AACG.US	ATA Creativity Global	20251209	1.04	1.07	0.951	0.951	21012	0.951	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20251209	10.2	10.2	10.16	10.17	146230	10.17	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20251209	10.61	10.61	10.61	10.61	0	10.61
AAIDX.US	AAIDX	20251209	20.56	20.56	20.56	20.56	0	19.5815
AAL.US	American Airlines Group Inc	20251209	14.73	15.2	14.57	15.03	66426600	15.03	up	down	incorrect
AAME.US	Atlantic American Corporation	20251209	2.44	2.5799	2.44	2.52	14392	2.52	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20251209	27.38	30.49	27.17	30.38	5809978	30.38	up	down	incorrect
AAON.US	AAON Inc	20251209	82.94	84.01	79.65	81.65	1460800	81.65	down	down	correct
AAPL.US	Apple Inc	20251209	278.16	280.03	276.92	277.18	32193300	276.9209	down	down	correct
AATC.US	Image Sensing Systems Inc	20251209	6.25	6.25	6.21	6.21	4600	6.0516	down	down	correct
ABCB.US	Ameris Bancorp	20251209	76.71	77.42	75.76	76.04	337600	75.8379	down	down	correct
ABCL.US	AbCellera Biologics Inc	20251209	3.58	3.725	3.51	3.68	1929957	3.68	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20251209	5.13	5.29	5.07	5.24	1446100	5.24	up	up	correct
ABNB.US	Airbnb Inc	20251209	121.61	125.81	121.154	125.39	3608600	125.39	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20251209	1.9	1.95	1.8687	1.95	106309	1.95	up	up	correct
ABR.US	PF	20251209	22.25	22.3	22.1	22.29	7764	21.9018	up	up	correct
ABSI.US	Absci Corporation Common Stock	20251209	3.45	3.59	3.36	3.52	2580757	3.52	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20251209	4.51	4.63	4.46	4.46	582380	4.46	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20251209	2.08	2.29	2.08	2.23	92212	2.23	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20251209	26.76	27.665	26.7	26.89	1910021	26.89	up	up	correct
ACB.US	Aurora Cannabis Inc	20251209	4.46	4.6872	4.43	4.59	1175794	4.59	up	up	correct
ACET.US	Adicet Bio Inc	20251209	0.5249	0.5427	0.515	0.5362	163510	8.5792	up	up	correct
ACGL.US	Arch Capital Group Ltd	20251209	91.03	92.41	91.03	91.92	1703600	91.92	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20251209	17.17	17.3	17.14	17.22	52300	16.9362	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20251209	21.02	21.18	21.0101	21.0101	20249	20.6704	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20251209	14.01	14.29	13.805	14.01	2523439	14.01
ACHV.US	Achieve Life Sciences Inc	20251209	4.63	4.7799	4.56	4.68	396499	4.68	up	up	correct
ACIU.US	AC Immune SA	20251209	2.81	2.84	2.54	2.54	425046	2.54	down	down	correct
ACIW.US	ACI Worldwide Inc	20251209	45.43	45.97	45.33	45.47	446990	45.47	up	up	correct
ACLS.US	Axcelis Technologies Inc	20251209	90.33	90.69	88.23	88.95	591407	88.95	down	down	correct
ACMR.US	ACM Research Inc	20251209	36.29	37.48	36.1528	37.04	979061	37.04	up	up	correct
ACNB.US	ACNB Corporation	20251209	49.58	51.37	49.58	50.67	31079	50.2965	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20251209	3.3	3.325	3.19	3.21	1385586	3.21	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20251209	37.9	38.195	37.435	37.73	197700	37.5429	down	down	correct
ACTG.US	Acacia Research Corporation	20251209	3.74	3.8	3.74	3.76	92647	3.76	up	up	correct
ACVA.US	ACV Auctions Inc	20251209	8	8.26	8	8.07	2000948	8.07	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20251209	4.25	4.36	4.12	4.24	79515	4.24	down	down	correct
ADAG.US	Adagene Inc	20251209	2	2	1.9	1.914	13209	1.914	down	down	correct
ADBE.US	Adobe Inc	20251209	341.4	347.775	338.48	344.32	4267653	344.32	up	up	correct
ADC.US	PA	20251209	17.41	17.6334	17.33	17.33	14607	17.0681	down	down	correct
ADI.US	Analog Devices Inc	20251209	277.58	279.79	275.25	276.24	2584600	275.3778	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20251209	0.31	0.312	0.3	0.308	9641	7.7	down	up	incorrect
ADMA.US	ADMA Biologics Inc	20251209	19.31	19.8705	19.15	19.8	2681675	19.8	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20251209	0.51	0.52	0.457	0.51	11449	0.51
ADNWW.US	Advent Technologies Holdings Inc	20251209	0.0009	0.0019	0.0009	0.001	197000	0.001	up	up	correct
ADP.US	Automatic Data Processing Inc	20251209	259.09	260.99	257.99	258.23	1717100	256.5715	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20251209	14.74	15.615	14.69	14.86	3453300	14.86	up	up	correct
ADSK.US	Autodesk Inc	20251209	301.07	303.65	299.53	300.75	1393600	300.75	down	down	correct
ADTN.US	ADTRAN Inc	20251209	8.47	8.845	8.46	8.79	903802	8.79	up	up	correct
ADTX.US	Aditxt Inc	20251209	3.25	3.75	3.07	3.17	894300	3.17	down	down	correct
ADUS.US	Addus HomeCare Corporation	20251209	111.88	112.4	110.07	112.2	180000	112.2	up	up	correct
ADV.US	Advantage Solutions Inc	20251209	0.8634	0.92	0.8602	0.8818	771344	0.8818	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20251209	4.36	4.36	4.36	4.36	675984	4.36
ADXN.US	Addex Therapeutics Ltd	20251209	7.8	7.8	7.1201	7.585	3162	7.585	down	down	correct
ADXS.US	Advaxis Inc	20251209	0.0401	0.0401	0.0401	0.0401	937	0.0401
AEAEU.US	AltEnergy Acquisition Corp. Unit	20251209	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20251209	2.99	3.12	2.91	3.11	19483	18.66	up	up	correct
AEHR.US	Aehr Test Systems	20251209	23.49	24.75	23.12	24.52	347121	24.52	up	up	correct
AEI.US	Alset EHome International Inc	20251209	2.81	3.1899	2.81	3.04	35069	3.04	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20251209	219.74	222.61	216.43	221.27	317200	221.2032	up	up	correct
AEMD.US	Aethlon Medical Inc	20251209	3.89	3.99	3.205	3.49	235626	3.49	down	down	correct
AEP.US	American Electric Power Company Inc	20251209	116.28	117.09	115.82	116.07	2196400	115.1595	down	down	correct
AEYE.US	AudioEye Inc	20251209	12.93	13.425	12.79	12.9	69473	12.9	down	down	correct
AFBI.US	Affinity Bancshares Inc	20251209	20.052	20.25	20	20	1529	20	down	down	correct
AFCG.US	AFC Gamma Inc	20251209	2.75	3.05	2.75	3.03	274223	3.03	up	up	correct
AFIB.US	Acutus Medical Inc	20251209	0.0002	0.0002	0.0002	0.0002	821	0.0002
AFRM.US	Affirm Holdings Inc	20251209	67.45	69.94	67.088	68.42	3303640	68.42	up	up	correct
AFYA.US	Afya Limited	20251209	14.47	14.58	14.15	14.27	76903	14.27	down	down	correct
AGEN.US	Agenus Inc	20251209	4.02	4.035	3.89	3.92	478956	3.92	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20251209	27.42	27.64	26.8	26.85	1003000	26.85	down	down	correct
AGMH.US	AGM Group Holdings Inc	20251209	2.79	3	2.79	2.89	31591	2.89	up	up	correct
AGNC.US	AGNC Investment Corp	20251209	10.5	10.58	10.33	10.34	19150300	10.0158	down	up	incorrect
AGNCM.US	AGNC Investment Corp	20251209	24.4594	24.5265	24.41	24.5	35206	23.9714	up	down	incorrect
AGNCN.US	AGNC Investment Corp	20251209	25.48	25.55	25.47	25.515	34559	24.9313	up	down	incorrect
AGNCO.US	AGNC Investment Corp	20251209	25.3	25.38	25.27	25.28	30400	24.7038	down	up	incorrect
AGNCP.US	AGNC Investment Corp.	20251209	24.93	24.955	24.9	24.93	35895	24.3696
AGRI.US	AgriFORCE Growing Systems Ltd	20251209	1.8	1.845	1.58	1.64	224612	1.64	down	down	correct
AGYS.US	Agilysys Inc	20251209	127.34	129.32	126.76	128.07	114939	128.07	up	down	incorrect
AHCO.US	AdaptHealth Corp	20251209	9.38	9.57	9.36	9.49	659978	9.49	up	down	incorrect
AIHS.US	Senmiao Technology Limited	20251209	1.1	1.29	1.1	1.26	116583	1.26	up	up	correct
AIP.US	Arteris Inc. Common Stock	20251209	18.18	19.3	17.65	19.19	1112913	19.19	up	up	correct
AIRG.US	Airgain Inc	20251209	3.99	4.04	3.9625	4.03	10923	4.03	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20251209	2.8	3.01	2.6901	2.97	582122	2.97	up	up	correct
AIRTP.US	Air T Inc	20251209	19.8	19.8	19.685	19.685	587	19.2099	down	up	incorrect
AKAM.US	Akamai Technologies Inc	20251209	84.64	86.74	84.06	85.66	2649400	85.66	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20251209	1.6	1.625	1.55	1.58	3089519	1.58	down	up	incorrect
AKRO.US	Akero Therapeutics Inc	20251209	54.65	54.65	54.65	54.65	11609142	54.65
AKTX.US	Akari Therapeutics Plc	20251209	0.3395	0.36	0.2649	0.351	6054245	0.351	up	down	incorrect
ALCO.US	Alico Inc	20251209	36.81	36.81	36.07	36.14	29759	36.0903	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20251209	4.94	4.99	4.775	4.79	1705954	4.79	down	down	correct
ALEC.US	Alector Inc	20251209	1.22	1.29	1.18	1.28	2352967	1.28	up	up	correct
ALF.US	Alfi Inc	20251209	10.62	10.63	10.61	10.62	77805	10.62
ALGM.US	Allegro MicroSystems Inc	20251209	28.54	29.28	28.5	28.96	997300	28.96	up	up	correct
ALGN.US	Align Technology Inc	20251209	160.45	162.89	157.98	159	1505300	159	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20251209	10.73	11.17	10.4859	11.08	44805	11.08	up	up	correct
ALGT.US	Allegiant Travel Company	20251209	81.98	83.35	80.705	82.58	202305	82.58	up	up	correct
ALHC.US	Alignment Healthcare Inc	20251209	19.39	19.54	18.89	19.21	1530400	19.21	down	down	correct
ALKS.US	Alkermes plc	20251209	29.41	29.68	28.42	28.44	2089000	28.44	down	down	correct
ALKT.US	Alkami Technology Inc	20251209	21.3	23.4	21.26	22.15	1952200	22.15	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20251209	1.43	1.52	1.415	1.42	3816995	1.42	down	down	correct
ALLT.US	Allot Ltd	20251209	9.87	10.09	9.8	9.85	355162	9.85	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20251209	430.45	433.31	412.31	415.21	1610500	415.21	down	down	correct
ALOT.US	AstroNova Inc	20251209	6.96	7.33	6.96	7.18	50267	7.18	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20251209	0.0002	0.0005	0.0002	0.0003	112482	0.0003	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20251209	52.29	52.87	51.955	52.48	273491	52.48	up	up	correct
ALRS.US	Alerus Financial Corporation	20251209	22.01	22.48	21.93	22.48	92367	22.2662	up	up	correct
ALT.US	Altimmune Inc	20251209	5.69	5.83	5.365	5.52	4808200	5.52	down	down	correct
ALTO.US	Alto Ingredients Inc	20251209	2.34	2.67	2.28	2.57	2059062	2.57	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20251209	1.45	1.52	1.41	1.47	166778	1.47	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20251209	2.245	2.278	2.17	2.17	42200	2.17	down	down	correct
AMAL.US	Amalgamated Financial Corp	20251209	30.99	31.41	30.97	31	207570	30.8689	up	up	correct
AMAT.US	Applied Materials Inc	20251209	266.07	268.71	264.73	267.14	4062592	266.8073	up	up	correct
AMBA.US	Ambarella Inc	20251209	76.15	78.8	76.01	78.25	771914	78.25	up	up	correct
AMCX.US	AMC Networks Inc	20251209	9.27	9.8	9.1714	9.72	374123	9.72	up	down	incorrect
AMD.US	Advanced Micro Devices Inc	20251209	221.04	224.84	217.907	221.62	25166131	221.62	up	up	correct
AMGN.US	Amgen Inc	20251209	321.815	323	313.175	313.85	2925118	311.6902	down	down	correct
AMKR.US	Amkor Technology Inc	20251209	44.06	44.73	43.13	44.61	3421691	44.61	up	up	correct
AMPG.US	AmpliTech Group Inc	20251209	3.42	3.548	3.35	3.47	377500	3.47	up	down	incorrect
AMPGW.US	AmpliTech Group Inc	20251209	0.16	0.18	0.151	0.18	10400	0.18	up	down	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20251209	25.97	26.39	25.56	25.65	414104	25.65	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20251209	11.03	11.455	11.03	11.34	726200	11.34	up	up	correct
AMRN.US	Amarin Corporation plc	20251209	15	15.1	13.8	14.12	145300	14.12	down	up	incorrect
AMSC.US	American Superconductor Corporation	20251209	32.27	32.705	31.75	32.51	559672	32.51	up	up	correct
AMSF.US	AMERISAFE Inc	20251209	36.61	37.48	36.61	37.21	172270	37.21	up	up	correct
AMST.US	Amesite Inc	20251209	2.421	2.52	2.4	2.42	17600	2.42	down	down	correct
AMTB.US	Amerant Bancorp Inc	20251209	19.78	20.07	19.49	19.86	208500	19.7803	up	up	correct
AMTX.US	Aemetis Inc	20251209	1.47	1.51	1.43	1.51	667759	1.51	up	up	correct
AMWD.US	American Woodmark Corporation	20251209	53.35	54.36	52.98	54.09	307289	54.09	up	up	correct
AMZN.US	Amazon.com Inc	20251209	226.84	228.57	225.11	227.92	25841740	227.92	up	down	incorrect
ANAB.US	AnaptysBio Inc	20251209	44.5	45.28	42.8	43.8	343170	43.8	down	up	incorrect
ANDE.US	The Andersons Inc	20251209	50.3	50.99	49.14	49.36	349794	49.1743	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20251209	2.24	2.32	2.21	2.22	8506	2.22	down	down	correct
ANGI.US	Angi Inc	20251209	13.22	13.75	13.16	13.56	1056919	13.56	up	up	correct
ANGO.US	AngioDynamics Inc	20251209	13.3	13.5	13.13	13.16	300105	13.16	down	down	correct
ANIK.US	Anika Therapeutics Inc	20251209	9.64	9.65	9.4702	9.52	131433	9.52	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20251209	82.83	83.6	81.45	81.67	232436	81.67	down	down	correct
ANIX.US	Anixa Biosciences Inc	20251209	5.33	5.46	4.9	5.06	465300	5.06	down	down	correct
ANNX.US	Annexon Inc	20251209	4.87	4.98	4.785	4.86	2274952	4.86	down	down	correct
ANY.US	Sphere 3D Corp	20251209	0.468	0.48	0.455	0.465	56780	4.65	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20251209	21.37	21.96	21.21	21.78	220193	21.78	up	up	correct
AOUT.US	American Outdoor Brands Inc	20251209	7.22	7.9	7.22	7.7	258780	7.7	up	up	correct
APA.US	APA Corporation	20251209	25.99	26.545	25.86	26.39	4371816	26.1414	up	up	correct
APEI.US	American Public Education Inc	20251209	34.56	35.155	34.35	34.94	430449	34.94	up	up	correct
API.US	Agora Inc	20251209	3.72	3.815	3.72	3.78	237261	3.78	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20251209	23.74	24.16	23.54	23.78	1839971	23.78	up	down	incorrect
APLT.US	Applied Therapeutics Inc	20251209	0.2201	0.258	0.217	0.2505	9263264	0.2505	up	down	incorrect
APM.US	Aptorum Group Limited	20251209	1.312	1.37	1.31	1.32	26361	1.32	up	up	correct
APOG.US	Apogee Enterprises Inc	20251209	37.53	38.75	37.53	38.28	153694	38.0056	up	up	correct
APP.US	AppLovin Corporation	20251209	689.585	726.83	684	724.62	3938600	724.62	up	up	correct
APPF.US	AppFolio Inc	20251209	232.35	234.87	231.25	233.57	201643	233.57	up	up	correct
APPN.US	Appian Corporation	20251209	43.03	43.78	42.425	43.05	802311	43.05	up	up	correct
APPS.US	Digital Turbine Inc	20251209	4.97	5.13	4.92	5.07	1559895	5.07	up	up	correct
APRE.US	Aprea Therapeutics Inc	20251209	1.04	1.04	0.9	0.9277	230159	0.9277	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20251209	1.3	1.33	1.15	1.24	113023	22.32	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20251209	1.8463	1.8804	1.7635	1.8122	219773	1.8122	down	down	correct
APYX.US	Apyx Medical Corporation	20251209	3.98	4.08	3.98	4.07	49008	4.07	up	down	incorrect
AQB.US	AquaBounty Technologies Inc	20251209	0.965	1.003	0.95	0.979	24500	0.979	up	down	incorrect
AQMS.US	Aqua Metals Inc	20251209	7	7.61	6.93	7.33	139093	7.33	up	down	incorrect
AQST.US	Aquestive Therapeutics Inc	20251209	6.63	6.65	6.09	6.1	2781420	6.1	down	up	incorrect
ARAY.US	Accuray Incorporated	20251209	0.97	0.9991	0.9506	0.9866	1700031	0.9866	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20251209	1.37	1.51	1.35	1.47	1925395	1.47	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20251209	0.1784	0.2049	0.1575	0.16	30138	0.16	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20251209	0.165	0.1965	0.16	0.188	57722	40.608	up	up	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20251209	1.15	1.23	1.045	1.091	10800	1.091	down	down	correct
ARCB.US	ArcBest Corporation	20251209	69.17	70.64	68.745	69.83	232704	69.7529	up	up	correct
ARCC.US	Ares Capital Corporation	20251209	21.02	21.06	20.895	21	3788837	20.5165	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20251209	7.39	7.46	7.165	7.2	668793	7.2	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20251209	0.0002	0.0002	0.0002	0.0002	2000	0.0002
ARDX.US	Ardelyx Inc	20251209	5.86	6	5.8	5.8	2405724	5.8	down	down	correct
AREC.US	American Resources Corporation	20251209	2.79	2.85	2.632	2.79	2646484	2.79
ARGX.US	argenx SE	20251209	900.14	904.79	886.5	889.41	345807	889.41	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20251209	10.52	10.9	10.4	10.74	1714624	10.74	up	up	correct
ARKO.US	Arko Corp	20251209	4.85	4.93	4.85	4.92	276113	4.92	up	down	incorrect
ARKOW.US	Arko Corp	20251209	0.0093	0.0123	0.0063	0.01	1363203	0.01	up	down	incorrect
ARKR.US	Ark Restaurants Corp	20251209	7.07	7.09	6.99	7.09	3760	7.09	up	down	incorrect
ARLP.US	Alliance Resource Partners L.P	20251209	24.19	24.5999	24.11	24.45	186316	23.8522	up	up	correct
AROW.US	Arrow Financial Corporation	20251209	31.59	32	30.83	30.95	52657	30.6876	down	down	correct
ARQQ.US	Arqit Quantum Inc	20251209	28.07	30	27.04	29.63	360000	29.63	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20251209	0.3896	0.39	0.3498	0.36	27049	0.36	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20251209	30.85	31.12	29.327	29.76	2144600	29.76	down	down	correct
ARRY.US	Array Technologies Inc	20251209	7.97	8.43	7.905	8.19	4231125	8.19	up	up	correct
ARTL.US	Artelo Biosciences Inc	20251209	1.73	1.87	1.69	1.86	111055	1.86	up	up	correct
ARTNA.US	Artesian Resources Corporation	20251209	30.94	31.6	30.94	31.19	26200	30.8953	up	up	correct
ARTW.US	Art's	20251209	2.41	2.5189	2.35	2.43	20987	2.43	up	up	correct
ARVN.US	Arvinas Inc	20251209	13.28	13.38	13.03	13.1	919443	13.1	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20251209	65.69	69.99	65.4577	68.83	5714032	68.83	up	up	correct
ASLE.US	AerSale Corporation	20251209	6.69	6.86	6.67	6.72	299858	6.72	up	up	correct
ASMB.US	Assembly Biosciences Inc	20251209	36.19	38.82	35.58	35.67	162400	35.67	down	up	incorrect
ASML.US	ASML Holding N.V	20251209	1107.895	1115.74	1105.61	1111.44	904939	1109.976	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20251209	49.32	53.44	48.27	53.07	4086660	52.9425	up	down	incorrect
ASPC.US	Alpha Capital Acquisition Company	20251209	10.453	10.5837	10.453	10.48	279949	10.48	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20251209	10.51	10.51	10.51	10.51	4675	10.51
ASPS.US	Altisource Portfolio Solutions S.A	20251209	8.295	8.295	7.41	7.55	38659	7.55	down	down	correct
ASPU.US	Aspen Group Inc	20251209	0.1538	0.1538	0.14	0.1538	1566	0.1538
ASRT.US	Assertio Holdings Inc	20251209	0.7505	0.788	0.745	0.788	16523	11.82	up	up	correct
ASRV.US	AmeriServ Financial Inc	20251209	3	3.1	3	3.03	15666	3.0025	up	up	correct
ASTC.US	Astrotech Corporation	20251209	3.66	3.9048	3.6	3.74	7860	3.74	up	up	correct
ASTE.US	Astec Industries Inc	20251209	44.54	45.15	43.92	44.01	153840	44.01	down	up	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20251209	4.08	4.3086	4.03	4.3	1214646	4.3	up	down	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20251209	0.111	0.126	0.101	0.111	72851	0.111
ASTS.US	AST SpaceMobile Inc	20251209	73.28	74.75	69.82	72.84	11159000	72.84	down	down	correct
ASUR.US	Asure Software Inc	20251209	8.1	8.42	7.99	8.36	73633	8.36	up	down	incorrect
ASYS.US	Amtech Systems Inc	20251209	8.6	8.91	8.52	8.82	101600	8.82	up	down	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20251209	4.44	4.54	4.37	4.39	1918250	4.39	down	down	correct
ATEC.US	Alphatec Holdings Inc	20251209	21	21.13	20.62	20.67	1429245	20.67	down	down	correct
ATER.US	Aterian Inc	20251209	1.04	1.05	0.8606	0.975	962014	0.975	down	down	correct
ATEX.US	Anterix Inc	20251209	20.41	21.705	20.24	21.58	228109	21.58	up	up	correct
ATHA.US	Athira Pharma Inc	20251209	3.84	4.03	3.84	4.01	12026	4.01	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20251209	3.27	3.365	3.27	3.36	18995	3.36	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20251209	58.83	62.21	58.83	61.44	73274	61.44	up	down	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20251209	24.99	25	24.74	24.75	75000	24.3698	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20251209	23.78	23.98	23.71	23.978	8700	23.5187	up	up	correct
ATLO.US	Ames National Corporation	20251209	22.35	22.75	22.35	22.69	17902	22.4938	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20251209	0.0633	0.0633	0.0633	0.0633	0	0.0633
ATNI.US	ATN International Inc	20251209	21.6	21.79	20.69	20.98	57846	20.7342	down	up	incorrect
ATOM.US	Atomera Incorporated	20251209	2.4	2.67	2.3999	2.6	590033	2.6	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20251209	0.7816	0.82	0.7816	0.8087	38708	12.1305	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20251209	14.97	15.9456	14.3726	15.69	62316	15.69	up	up	correct
ATRC.US	AtriCure Inc	20251209	39.04	39.84	38.97	39.72	531291	39.72	up	up	correct
ATRO.US	Astronics Corporation	20251209	52.66	53.3	51.98	53.15	423300	53.15	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20251209	0.6402	0.673	0.6402	0.673	852	0.673	up	up	correct
ATXS.US	Astria Therapeutics Inc	20251209	12.94	13.077	12.94	12.95	1143504	12.95	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20251209	34.17	34.925	34.14	34.54	1574264	34.2229	up	up	correct
AUDC.US	AudioCodes Ltd	20251209	8.88	9.3293	8.88	9.13	106260	8.8795	up	down	incorrect
AUID.US	Ipsidy Inc. Common Stock	20251209	1.23	1.26	1.18	1.23	234544	1.23
AUPH.US	Aurinia Pharmaceuticals Inc	20251209	15.6	15.82	15.41	15.53	1084600	15.53	down	down	correct
AUR.US	Aurora Innovation Inc	20251209	4.59	4.69	4.51	4.61	10553100	4.61	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20251209	6.37	6.445	6.27	6.35	99793	6.35	down	down	correct
AUROW.US	Aurora Innovation Inc	20251209	0.302	0.348	0.302	0.311	9008	0.311	up	up	correct
AUTL.US	Autolus Therapeutics plc	20251209	1.54	1.56	1.48	1.49	2059203	1.49	down	down	correct
AUUD.US	Auddia Inc	20251209	1.1045	1.14	1.0999	1.14	49738	1.14	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20251209	9.23	9.33	9.12	9.13	825772	9.13	down	down	correct
AVAV.US	AeroVironment Inc	20251209	286.11	291.4951	278.5	281.42	2323775	281.42	down	up	incorrect
AVDL.US	Avadel Pharmaceuticals plc	20251209	21.31	21.335	21.285	21.31	1773120	21.31
AVGO.US	Broadcom Inc	20251209	398.745	406.93	395.51	406.29	24545961	405.5141	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20251209	3.21	3.21	3.105	3.14	325694	3.14	down	down	correct
AVNW.US	Aviat Networks Inc	20251209	21.03	21.21	20.8104	21.14	110684	21.14	up	up	correct
AVO.US	Mission Produce Inc	20251209	11.95	12	11.88	11.97	174862	11.97	up	up	correct
AVPT.US	Avepoint Inc	20251209	13.47	13.68	13.32	13.62	1415883	13.62	up	down	incorrect
AVT.US	Avnet Inc	20251209	49.19	49.68	48.85	49.25	621700	48.9797	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20251209	19.23	19.88	18.37	19.24	319187	19.24	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20251209	4.3	4.58	4.21	4.41	1150000	4.41	up	down	incorrect
AWRE.US	Aware Inc	20251209	2.089	2.12	1.97	2.09	73643	2.09	up	up	correct
AXGN.US	AxoGen Inc	20251209	30.85	31.65	29.51	30.61	1434100	30.61	down	down	correct
AXON.US	Axon Enterprise Inc	20251209	550.99	552.71	540.03	546.65	459300	546.65	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20251209	146.99	148.54	144	145.22	440003	145.22	down	up	incorrect
AXTI.US	AXT Inc	20251209	12.3	15.06	12.2505	14.96	8760904	14.96	up	down	incorrect
AYTU.US	Aytu Biopharma Inc	20251209	2.24	2.28	2.225	2.25	27185	2.25	up	up	correct
AZN.US	AstraZeneca PLC	20251209	91.18	91.45	89.78	89.82	2363900	177.7698	down	down	correct
BAC.US	PQ	20251209	17.33	17.41	17.3	17.3614	125598	17.1032	up	up	correct
BAND.US	Bandwidth Inc	20251209	14.93	15.735	14.92	15.65	302506	15.65	up	up	correct
BANF.US	BancFirst Corporation	20251209	109.1	110.68	108.6101	108.785	83072	108.2917	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20251209	26.15	26.15	26.15	26.15	239	25.7054
BANR.US	Banner Corporation	20251209	64.31	65.51	64.29	64.45	125473	63.9392	up	up	correct
BANX.US	StoneCastle Financial Corp	20251209	21.46	21.75	21.45	21.74	17000	20.9093	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20251209	3.3	3.8	3.17	3.64	73960	3.64	up	up	correct
BATRA.US	The Liberty Braves Group	20251209	42.06	42.85	42.06	42.63	50800	42.63	up	up	correct
BATRK.US	The Liberty Braves Group	20251209	38.74	39.205	38.587	38.97	279500	38.97	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20251209	5.96	6.17	5.9	6.11	2468000	6.11	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20251209	6.39	6.69	6.36	6.51	115792	6.51	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20251209	4.515	4.515	4.05	4.05	10817	4.05	down	down	correct
BBIG.US	Vinco Ventures Inc	20251209	0.0005	0.0006	0.0005	0.0006	3449	0.0006	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20251209	74.05	74.72	71.465	71.67	1711500	71.67	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20251209	1.838	2.16	1.838	2.11	110700	2.11	up	down	incorrect
BBSI.US	Barrett Business Services Inc	20251209	34.32	34.74	33.97	34.63	118352	34.63	up	up	correct
BCAB.US	BioAtla Inc	20251209	0.816	0.84	0.79	0.8053	657675	0.8053	down	down	correct
BCBP.US	BCB Bancorp Inc	20251209	8.11	8.2	8.1	8.14	62952	8.0625	up	up	correct
BCDA.US	BioCardia Inc	20251209	1.451	1.4745	1.43	1.45	46602	1.45	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20251209	0.6012	0.605	0.6	0.6	10414	0.6	down	down	correct
BCML.US	BayCom Corp	20251209	29.46	29.75	29.22	29.57	18214	29.284	up	up	correct
BCOR.US	Blucora Inc	20251209	28.74	28.97	28.532	28.532	1000	27.6969	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20251209	11	11	10.8925	11	4240	11
BCPC.US	Balchem Corporation	20251209	147.75	151.185	147.18	147.44	196478	146.5385	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20251209	7.7	7.85	7.63	7.64	3220568	7.64	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20251209	12.7	13.09	11.85	12.28	65651	12.28	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20251209	0.04	0.0469	0.039	0.0469	61760	0.0469	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20251209	7.34	7.35	7.0342	7.09	203261	7.09	down	down	correct
BDSX.US	Biodesix Inc	20251209	7.76	8.38	7.435	8.32	51313	8.32	up	down	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20251209	2.73	2.82	2.7	2.71	1014103	2.71	down	down	correct
BEAM.US	Beam Therapeutics Inc	20251209	26.66	27.13	26.12	26.48	1117415	26.48	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20251209	0.78	0.8099	0.7482	0.8055	1378969	0.8055	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20251209	0.1087	0.13	0.0999	0.1249	21518	0.1249	up	down	incorrect
BEEM.US	Beam Global	20251209	1.82	1.94	1.82	1.92	153300	1.92	up	up	correct
BELFA.US	Bel Fuse Inc	20251209	150.1	150.4	144.96	145.41	31145	145.3602	down	down	correct
BELFB.US	Bel Fuse Inc	20251209	171.35	173.21	164.51	167.43	134332	167.3693	down	down	correct
BFC.US	Bank First Corporation	20251209	131.01	132	130.17	130.33	74473	129.8769	down	down	correct
BFIN.US	BankFinancial Corporation	20251209	12.27	12.42	12.247	12.25	32755	12.25	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20251209	0.8299	0.8351	0.8021	0.803	50984	0.803	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20251209	0.07	0.0985	0.07	0.07	15044	0.07
BFST.US	Business First Bancshares Inc	20251209	26.62	27.03	26.28	26.79	140605	26.6514	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20251209	1.25	1.3	1.24	1.27	41100	1.27	up	up	correct
BHF.US	Brighthouse Financial Inc	20251209	65.43	65.505	65.41	65.42	653315	65.42	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20251209	16.92	17.0699	16.73	16.83	80892	16.472	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20251209	11.29	11.4762	11.22	11.34	63898	11.051	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20251209	13.01	13.2753	12.85	12.99	204057	12.654	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20251209	16.06	16.33	15.96	16	101384	15.578	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20251209	15.62	16	15.535	15.6	148253	15.187	down	down	correct
BIDU.US	Baidu Inc	20251209	125.585	127.24	123.4801	123.94	5389478	123.94	down	down	correct
BIIB.US	Biogen Inc	20251209	179.91	181.99	175.39	175.84	1506600	175.84	down	down	correct
BILI.US	Bilibili Inc	20251209	25.06	25.4	24.81	25.37	1257473	25.37	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20251209	1.48	1.68	1.48	1.67	569227	1.67	up	down	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20251209	4.92	5.04	4.84	4.97	71365	4.97	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20251209	2.865	3.16	2.835	3.01	47702500	3.01	up	up	correct
BIVI.US	BioVie Inc	20251209	1.54	1.62	1.53	1.55	81341	1.55	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20251209	1.2	1.22	1.14	1.15	29825	4.6	down	down	correct
BJRI.US	BJ's Restaurants Inc	20251209	37.29	38.46	36.93	38.28	605705	38.28	up	up	correct
BKNG.US	Booking Holdings Inc	20251209	5153.9902	5228.6899	5002.1899	5195.7598	339700	5183.9341	up	up	correct
BKR.US	Baker Hughes Company	20251209	47.25	48.04	47.22	47.69	6162400	47.5108	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20251209	15.87	15.9679	15.87	15.9085	1313	15.6791	up	up	correct
BKYI.US	BIO	20251209	0.7303	0.7563	0.7212	0.742	234723	0.742	up	up	correct
BL.US	BlackLine Inc	20251209	57.87	58.62	57.37	58.37	529658	58.37	up	up	correct
BLBD.US	Blue Bird Corporation	20251209	50.7	51.47	50.48	50.67	291633	50.67	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20251209	8.23	10.5	8.23	9.98	571700	9.98	up	up	correct
BLDP.US	Ballard Power Systems Inc	20251209	2.75	2.86	2.75	2.82	2965398	2.82	up	down	incorrect
BLFS.US	BioLife Solutions Inc	20251209	24.85	25.68	24.66	24.75	237357	24.75	down	up	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20251209	12.205	12.2095	11.935	11.99	260634	11.99	down	down	correct
BLIN.US	Bridgeline Digital Inc	20251209	1.02	1.11	0.9803	1.07	202644	1.07	up	up	correct
BLKB.US	Blackbaud Inc	20251209	61.18	62.3	60.74	61.36	358448	61.36	up	up	correct
BLMN.US	Bloomin' Brands Inc	20251209	6.95	7.03	6.7	6.75	2506340	6.75	down	down	correct
BLNK.US	Blink Charging Co	20251209	1.08	1.085	0.99	1.005	8676416	1.005	down	down	correct
BLRX.US	BioLineRx Ltd	20251209	3.32	3.36	3.24	3.25	30933	3.25	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20251209	4.96	5.05	4.85	5	965040	5	up	up	correct
BMBL.US	Bumble Inc	20251209	3.62	3.81	3.6	3.78	2666670	3.78	up	up	correct
BMEA.US	Biomea Fusion Inc	20251209	1.35	1.42	1.31	1.34	1438905	1.34	down	down	correct
BMRA.US	Biomerica Inc	20251209	2.45	2.5823	2.45	2.54	9822	2.54	up	down	incorrect
BMRC.US	Bank of Marin Bancorp	20251209	26.73	27.02	26.5201	26.69	93764	26.4481	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20251209	53.35	54.02	53.11	53.74	2265979	53.74	up	up	correct
BNGO.US	Bionano Genomics Inc	20251209	1.65	1.67	1.61	1.66	185863	1.66	up	up	correct
BNR.US	Burning Rock Biotech Limited	20251209	18	18.05	15.64	15.72	60468	15.72	down	down	correct
BNTC.US	Benitec Biopharma Inc	20251209	13.2	13.47	12.78	13.32	144377	13.32	up	up	correct
BNTX.US	BioNTech SE	20251209	97.5	97.69	95.04	95.85	1548700	95.85	down	down	correct
BOKF.US	BOK Financial Corporation	20251209	115.36	117.095	115.36	115.74	225837	115.1934	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20251209	5.39	5.87	5.18	5.87	65897	5.87	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20251209	1.8	1.83	1.75	1.75	16813	1.75	down	down	correct
BOOM.US	DMC Global Inc	20251209	6.36	6.73	6.32	6.7	257741	6.7	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20251209	4.63	4.73	4.53	4.54	100200	4.54	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20251209	17.95	17.95	17.85	17.85	1396	17.7639	down	down	correct
BOXL.US	Boxlight Corporation	20251209	0.81	0.8969	0.81	0.8735	20598	5.241	up	up	correct
BPOP.US	Popular Inc	20251209	117.17	118.9115	115.52	116.59	408523	116.59	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20251209	25	25.07	24.905	25.07	10183	24.692	up	up	correct
BPRN.US	The Bank of Princeton	20251209	33.33	33.6451	33.25	33.4	9596	33.0911	up	down	incorrect
BPTH.US	Bio	20251209	0.08	0.08	0.07	0.07	900	0.07	down	up	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20251209	15.16	15.25	15.16	15.2	29300	14.8354	up	down	incorrect
BPYPN.US	Brookfield Property Partners L.P	20251209	13.28	13.37	13.25	13.274	5400	12.9384	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20251209	14.352	14.44	14.29	14.29	11500	13.9207	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20251209	14.6	14.779	14.292	14.38	52200	14.0298	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20251209	2.18	2.2247	2.17	2.1799	8959	2.1799	down	down	correct
BRID.US	Bridgford Foods Corporation	20251209	7.9125	7.9232	7.91	7.91	1115	7.91	down	down	correct
BRKR.US	Bruker Corporation	20251209	44.99	46.41	44.9624	45.36	1838113	45.36	up	down	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20251209	1.8	1.88	1.7801	1.85	52949	1.85	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20251209	1.072	1.12	1.07	1.07	17228	1.07	down	down	correct
BRY.US	Berry Corporation	20251209	3.4	3.425	3.37	3.4	342386	3.4
BRZE.US	Braze Inc. Class A Common Stock	20251209	30	31	30	30.65	5220300	30.65	up	up	correct
BSBK.US	Bogota Financial Corp	20251209	8.153	8.395	8.15	8.18	15572	8.18	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20251209	15.01	15.81	15.01	15.49	18131	15.2988	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20251209	0.004	0.004	0.003	0.003	2258800	0.003	down	down	correct
BSRR.US	Sierra Bancorp	20251209	32.24	32.79	32.24	32.6	28374	32.3762	up	up	correct
BSVN.US	Bank7 Corp	20251209	42.4	43	42.36	42.36	8126	42.099	down	down	correct
BSY.US	Bentley Systems Incorporated	20251209	42.06	42.39	41.2	41.28	1861500	41.28	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20251209	2.21	2.24	2.085	2.13	437999	2.13	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20251209	1.57	1.623	1.48	1.55	36810	1.55	down	up	incorrect
BTBDW.US	BT Brands Inc. Warrant	20251209	0.1001	0.1312	0.1001	0.1312	1100	0.1312	up	up	correct
BTBT.US	Bit Digital Inc	20251209	2.18	2.45	2.16	2.37	29303131	2.37	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20251209	3.32	3.4984	3.275	3.36	763353	3.36	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20251209	0.46	0.4899	0.46	0.47	3969	0.47	up	down	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20251209	6.78	6.795	6.75	6.78	649300	6.6203
BUSE.US	First Busey Corporation	20251209	24.29	24.69	23.48	24.24	348001	23.9949	down	down	correct
BVS.US	Bioventus Inc	20251209	7.13	7.4	7.13	7.19	246011	7.19	up	up	correct
BWAY.US	BrainsWay Ltd	20251209	17.7	17.944	17.59	17.85	110600	8.925	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20251209	17.62	18.08	17.62	17.87	130676	17.87	up	up	correct
BWEN.US	Broadwind Inc	20251209	3.06	3.415	3.06	3.33	359447	3.33	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20251209	47.56	48.5	47.56	47.82	36730	47.6283	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20251209	33.28	34.64	33.28	33.55	181076	33.55	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20251209	13.85	14.08	13.47	13.92	34969	13.92	up	up	correct
BYFC.US	Broadway Financial Corporation	20251209	6.37	6.37	6.26	6.26	1478	6.26	down	down	correct
BYND.US	Beyond Meat Inc	20251209	1.1	1.3	1.0975	1.26	70045070	1.26	up	up	correct
BYRN.US	Byrna Technologies Inc	20251209	18.94	19.27	18.73	19	388729	19	up	up	correct
BYSI.US	BeyondSpring Inc	20251209	2	2.08	1.94	1.94	26432	1.94	down	down	correct
BZ.US	Kanzhun Ltd ADR	20251209	21.17	21.59	20.73	21.29	2059769	21.29	up	up	correct
BZUN.US	Baozun Inc	20251209	2.95	3.01	2.8	2.9	333517	2.9	down	down	correct
CAAS.US	China Automotive Systems Inc	20251209	4.16	4.2999	4.1181	4.18	20845	4.18	up	up	correct
CABA.US	Cabaletta Bio Inc	20251209	2.5	2.545	2.45	2.5	1762054	2.5
CAC.US	Camden National Corporation	20251209	42.81	43.51	42.81	43.12	53857	42.7169	up	up	correct
CACC.US	Credit Acceptance Corporation	20251209	461	463.13	454.06	460.62	74937	460.62	down	down	correct
CADCX.US	CADCX	20251209	24.77	24.77	24.77	24.77	0	24.4608
CADE.US	PA	20251209	21.65	21.97	21.45	21.71	26367	21.3609	up	up	correct
CADEX.US	CADEX	20251209	24.89	24.89	24.89	24.89	0	24.3867
CADFX.US	CION Ares Diversified Credit Fund W	20251209	25.16	25.16	25.16	25.16	0	24.8168
CADL.US	Candel Therapeutics Inc. Common Stock	20251209	5.47	5.78	5.385	5.66	795823	5.66	up	up	correct
CADSX.US	CADSX	20251209	25	25	25	25	0	24.6729
CADUX.US	CADUX	20251209	25.13	25.13	25.13	25.13	0	24.7668
CADWX.US	CADWX	20251209	24.96	24.96	24.96	24.96	0	24.6189
CAKE.US	The Cheesecake Factory Incorporated	20251209	46.82	47.68	46.8	47.47	689700	47.2459	up	up	correct
CALA.US	Calithera Biosciences Inc	20251209	0.0002	0.0002	0.0002	0.0002	783	0.0002
CALM.US	Cal	20251209	85.89	86.88	85.7475	86.28	671674	85.537	up	up	correct
CAMP.US	CalAmp Corp	20251209	3.53	4.6914	3.43	4.6	212598	4.6	up	up	correct
CAMT.US	Camtek Ltd	20251209	116.73	119.81	116.57	119.2	278422	119.2	up	up	correct
CAN.US	Canaan Inc	20251209	0.928	0.999	0.91	0.9624	20647689	0.9624	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20251209	28	28.37	27.01	27.38	1862581	27.38	down	down	correct
CAR.US	Avis Budget Group Inc	20251209	132.27	135.27	132.27	133.93	383700	133.93	up	up	correct
CARE.US	Carter Bankshares Inc	20251209	19.23	19.32	19.085	19.14	67478	19.14	down	down	correct
CARG.US	CarGurus Inc	20251209	35.22	37.41	35.13	37.12	1063395	37.12	up	up	correct
CARV.US	Carver Bancorp Inc	20251209	1.2	1.33	1.13	1.17	155041	1.17	down	down	correct
CASH.US	Meta Financial Group Inc	20251209	72.83	73.8915	72.46	73.14	187647	73.09	up	down	incorrect
CASI.US	CASI Pharmaceuticals Inc	20251209	0.9301	0.9699	0.8366	0.8569	72430	0.8569	down	down	correct
CASS.US	Cass Information Systems Inc	20251209	42.27	42.9044	42.2652	42.52	55037	42.2173	up	down	incorrect
CASY.US	Casey's General Stores Inc	20251209	566.71	568.9	554.1025	563.24	537756	562.7148	down	down	correct
CATY.US	Cathay General Bancorp	20251209	49.73	50.41	49.06	49.27	347000	48.9139	down	down	correct
CBAN.US	Colony Bankcorp Inc	20251209	17.38	17.71	17.35	17.58	96726	17.4783	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20251209	0.872	0.9	0.872	0.8874	104598	0.8874	up	up	correct
CBFV.US	CB Financial Services Inc	20251209	34.04	34.715	33.935	34.55	6045	34.2899	up	down	incorrect
CBIO.US	Catalyst Biosciences Inc	20251209	13.66	14	13.355	13.97	313241	13.97	up	down	incorrect
CBNK.US	Capital Bancorp Inc	20251209	28.98	29.09	28.77	28.95	38275	28.8441	down	down	correct
CBOE.US	Cboe Global Markets Inc	20251209	254.25	257.23	252.83	253.02	490900	252.3968	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20251209	27.02	28.21	26.82	27	6080542	26.8161	down	down	correct
CBSH.US	Commerce Bancshares Inc	20251209	52.28	52.89	52.02	52.08	915300	51.802	down	up	incorrect
CCAP.US	Crescent Capital BDC Inc	20251209	14.72	15.01	14.72	14.95	158700	14.5188	up	down	incorrect
CCB.US	Coastal Financial Corporation	20251209	114.65	116	114.33	115.12	87255	115.12	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20251209	42.26	42.8	42.25	42.51	46358	42.51	up	up	correct
CCCC.US	C4 Therapeutics Inc	20251209	2.54	2.63	2.52	2.59	981493	2.59	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20251209	21.8	21.8	21.56	21.61	76700	21.0396	down	down	correct
CCEL.US	Cryo	20251209	3.63	4.38	3.63	4.32	1700	4.32	up	up	correct
CCEP.US	Coca	20251209	90.45	91.79	89.84	89.95	1202727	89.95	down	down	correct
CCLFX.US	CCLFX	20251209	10.67	10.67	10.67	10.67	0	10.3888
CCNE.US	CNB Financial Corporation	20251209	26.55	26.99	26.5	26.66	82950	26.4886	up	up	correct
CCNEP.US	CNB Financial Corporation	20251209	25.34	25.34	24.98	25	1100	24.5603	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20251209	21.2	21.46	20.44	21.44	978700	21.4212	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20251209	8.17	8.17	7.71	7.95	1849144	7.95	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20251209	22.62	23.54	22.1643	22.93	205770	22.93	up	up	correct
CD.US	Chindata Group Holdings Limited	20251209	6.45	7.26	6.365	6.87	217100	6.87	up	up	correct
CDLX.US	Cardlytics Inc	20251209	1.12	1.2299	1.09	1.19	584774	1.19	up	up	correct
CDNA.US	CareDx Inc	20251209	18.97	19.33	18.59	19.25	827603	19.25	up	up	correct
CDNS.US	Cadence Design Systems Inc	20251209	336.255	338.04	333.46	335.07	994336	335.07	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20251209	220.06	220.305	219.76	220.29	872038	220.29	up	up	correct
CDW.US	CDW Corporation	20251209	145.23	147.93	145.04	147.13	1112600	146.3916	up	up	correct
CDXS.US	Codexis Inc	20251209	1.92	1.95	1.86	1.865	602778	1.865	down	down	correct
CDZI.US	Cadiz Inc	20251209	5.76	5.88	5.7	5.76	476386	5.76
CDZIP.US	Cadiz Inc. Depositary Shares	20251209	19.6	19.62	19.567	19.6	9300	19.0494
CEDAX.US	CEDAX	20251209	22	22	22	22	0	21.1963
CEDTX.US	CEDTX	20251209	21.84	21.84	21.84	21.84	0	21.0658
CELC.US	Celcuity Inc	20251209	103.64	107.7	102	102.72	929889	102.72	down	down	correct
CELH.US	Celsius Holdings Inc	20251209	44.5	45.23	43	43.21	8261100	43.21	down	down	correct
CELU.US	Celularity Inc	20251209	1.84	1.8599	1.8	1.81	60866	1.81	down	down	correct
CELUW.US	Celularity Inc	20251209	0.0193	0.0193	0.015	0.0185	25100	0.0185	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20251209	0.12	0.12	0.09	0.11	19986	0.11	down	down	correct
CENT.US	Central Garden & Pet Company	20251209	33.82	33.82	32.8	32.93	71720	32.93	down	down	correct
CENTA.US	Central Garden & Pet Company	20251209	29.82	30.09	29.79	29.88	229385	29.88	up	up	correct
CENX.US	Century Aluminum Company	20251209	30.02	31.18	29.7	30.32	1089438	30.32	up	down	incorrect
CERS.US	Cerus Corporation	20251209	1.87	1.93	1.85	1.86	715500	1.86	down	up	incorrect
CERT.US	Certara Inc	20251209	9.06	9.3	8.95	9.17	1328831	9.17	up	down	incorrect
CETX.US	Cemtrex Inc	20251209	6.07	6.5	4.08	4.49	9613800	4.49	down	down	correct
CEVA.US	CEVA Inc	20251209	22	22.98	21.98	22.9	580606	22.9	up	up	correct
CFBK.US	CF Bankshares Inc	20251209	23.88	23.98	23.75	23.76	24200	23.6808	down	down	correct
CFFI.US	C&F Financial Corporation	20251209	69.2871	70	69.2871	69.39	6220	68.9554	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20251209	6.73	6.825	6.73	6.76	730092	6.6453	up	down	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20251209	29.833	29.9	29.8	29.9	55523200	29.9	up	down	incorrect
CG.US	The Carlyle Group Inc	20251209	56.08	59.43	56.08	57.64	5110622	57.2695	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20251209	17.61	17.612	17.5	17.6	38600	17.3108	down	down	correct
CGBD.US	TCG BDC Inc	20251209	13	13.11	12.9876	13.03	365280	12.6199	up	up	correct
CGC.US	Canopy Growth Corporation	20251209	1.11	1.16	1.09	1.13	18148189	1.13	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20251209	22.59	22.59	22.59	22.59	0	22.1966
CGEM.US	Cullinan Oncology Inc	20251209	12.44	12.88	11.895	12.36	1288096	12.36	down	down	correct
CGEN.US	Compugen Ltd	20251209	1.51	1.7199	1.51	1.65	759261	1.65	up	up	correct
CGNT.US	Cognyte Software Ltd	20251209	9.38	9.97	9.07	9.72	766519	9.72	up	up	correct
CGNX.US	Cognex Corporation	20251209	38.13	38.65	38.06	38.22	1331500	38.1634	up	up	correct
CGO.US	Calamos Global Total Return Fund	20251209	11.36	11.44	11.36	11.41	11100	11.1802	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20251209	1.75	1.75	1.68	1.68	717437	1.68	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20251209	13.74	14.09	13.74	13.85	9911	13.85	up	up	correct
CHCO.US	City Holding Company	20251209	119.79	124.21	119.79	122.93	52547	122.06	up	up	correct
CHDN.US	Churchill Downs Incorporated	20251209	113.655	114.86	112.66	114	527038	114	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20251209	59.1	60.77	59.1	60.26	297441	60.26	up	up	correct
CHEK.US	Check	20251209	177	178	175	177	3637000	177
CHI.US	Calamos Convertible Opportunities and Income Fund	20251209	10.9	10.93	10.82	10.85	175900	10.5721	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20251209	190.16	194.8	189.46	194.19	659774	194.19	up	up	correct
CHMG.US	Chemung Financial Corporation	20251209	53.5	55.88	53.5	55.38	13974	55.0692	up	up	correct
CHNR.US	China Natural Resources Inc	20251209	4.3	4.3	3.75	4.125	25237	4.125	down	down	correct
CHRS.US	Coherus BioSciences Inc	20251209	1.3	1.32	1.27	1.29	1085501	1.29	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20251209	152.77	154.99	151.64	152.52	1296800	152.0001	down	up	incorrect
CHSCL.US	CHS Inc	20251209	25.715	25.7406	25.6878	25.74	27759	25.2719	up	down	incorrect
CHSCM.US	CHS Inc	20251209	25.1	25.1	25.0417	25.08	12180	24.6571	down	up	incorrect
CHSCN.US	CHS Inc	20251209	25.23	25.285	25.12	25.25	22367	24.8069	up	up	correct
CHSCO.US	CHS Inc	20251209	26.37	26.466	26.33	26.34	10581	25.8508	down	down	correct
CHSCP.US	CHS Inc	20251209	27.98	28.1	27.88	27.91	15239	27.4172	down	down	correct
CHTR.US	Charter Communications Inc	20251209	204.17	206.64	203.04	205.13	1111000	205.13	up	down	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20251209	7.37	7.41	7.35	7.37	87500	7.2269
CHY.US	Calamos Convertible and High Income Fund	20251209	11.6	11.65	11.57	11.58	97900	11.2864	down	down	correct
CIFR.US	Cipher Mining Inc	20251209	19.04	20.74	18.8353	19.56	33282572	19.56	up	up	correct
CIFRW.US	Cipher Mining Inc	20251209	5.13	5.55	5.12	5.23	220433	5.2172	up	up	correct
CIGI.US	Colliers International Group Inc	20251209	142.8	144.1356	141.06	141.06	67486	140.9187	down	up	incorrect
CINF.US	Cincinnati Financial Corporation	20251209	161.4	163.09	161.37	161.49	353700	160.6502	up	up	correct
CIVB.US	Civista Bancshares Inc	20251209	23.38	23.82	23.365	23.42	98156	23.2505	up	down	incorrect
CIZN.US	Citizens Holding Company	20251209	7.81	8	7.8	7.8	1740	7.8	down	down	correct
CLAR.US	Clarus Corporation	20251209	3.46	3.4993	3.43	3.44	68981	3.44	down	down	correct
CLBK.US	Columbia Financial Inc	20251209	16.77	17.14	16.77	16.87	113448	16.87	up	up	correct
CLBT.US	Cellebrite DI	20251209	18.03	18.645	18	18.39	1702700	18.39	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20251209	29.71	29.91	27.78	28.09	1561600	28.09	down	down	correct
CLFD.US	Clearfield Inc	20251209	29.72	30.24	29.52	30.03	105105	30.03	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20251209	1.96	2.07	1.77	1.77	70583	1.77	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20251209	0.77	0.7825	0.75	0.7544	30377	0.7544	down	down	correct
CLLS.US	Cellectis S.A	20251209	4.61	4.655	4.47	4.59	87844	4.59	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20251209	19.52	19.89	19.35	19.8	467397	19.8	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20251209	2.23	2.29	2.2239	2.28	853455	2.28	up	up	correct
CLNN.US	Clene Inc	20251209	5.84	6.3	5.77	6.23	168439	6.23	up	up	correct
CLOV.US	Clover Health Investments Corp	20251209	2.56	2.63	2.54	2.59	2612516	2.59	up	up	correct
CLPS.US	CLPS Incorporation	20251209	0.868	0.8928	0.868	0.8838	5691	0.8838	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20251209	13.69	13.71	13.16	13.43	828503	13.43	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20251209	3.89	4.0099	3.8	3.92	35661	3.92	up	up	correct
CLRO.US	ClearOne Inc	20251209	5.45	5.6	5.45	5.6	4186	5.6	up	up	correct
CLSK.US	CleanSpark Inc	20251209	13.725	15.41	13.56	14.85	33085570	14.85	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20251209	15.04	15.04	15.02	15.04	1596	15.04
CLVR.US	Clever Leaves Holdings Inc	20251209	0.0003	0.0003	0.0003	0.0003	1989	0.0003
CLWT.US	Euro Tech Holdings Company Limited	20251209	1.12	1.1999	1.1	1.17	15342	1.17	up	up	correct
CMBM.US	Cambium Networks Corporation	20251209	1.78	1.985	1.74	1.94	795424	1.94	up	down	incorrect
CMCO.US	Columbus McKinnon Corporation	20251209	16.99	17.115	16.62	16.98	117851	16.9239	down	down	correct
CMCSA.US	Comcast Corporation	20251209	26.6393	26.9192	26.4394	26.7793	27468859	24.8069	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20251209	5.72	5.89	4.15	4.61	1271300	4.61	down	up	incorrect
CME.US	CME Group Inc	20251209	270.83	273.34	268.82	270.12	1255686	268.8805	down	down	correct
CMLS.US	Cumulus Media Inc	20251209	0.085	0.085	0.073	0.085	51400	0.085
CMMB.US	Chemomab Therapeutics Ltd	20251209	2.73	2.735	2.49	2.6	160500	2.6	down	down	correct
CMPR.US	Cimpress plc	20251209	70.95	72.37	70.95	72.31	117320	72.31	up	up	correct
CMPS.US	COMPASS Pathways plc	20251209	6.315	6.555	6.2	6.36	1324388	6.36	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20251209	5.36	5.39	5.085	5.14	1638887	5.14	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20251209	3.3	3.55	3.2704	3.53	207475	3.53	up	down	incorrect
CNDT.US	Conduent Incorporated	20251209	1.95	2.03	1.95	2.01	687325	2.01	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20251209	1.59	1.59	1.59	1.59	700	1.59
CNEY.US	CN Energy Group. Inc	20251209	0.8888	0.89	0.8232	0.862	200087	0.862	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20251209	26.46	26.98	26.36	26.68	292000	26.5054	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20251209	24.102	24.24	24.03	24.24	12100	23.9195	up	up	correct
CNRLX.US	CNRLX	20251209	17.11	17.11	17.11	17.11	0	16.4286
CNROX.US	CNROX	20251209	5.97	5.97	5.97	5.97	0	5.3319
CNSP.US	CNS Pharmaceuticals Inc	20251209	7.25	7.25	6.72	6.993	5600	6.993	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20251209	29.3	29.74	28.425	28.6	955200	28.6	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20251209	2.4	2.4	2.29	2.38	88990	2.38	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20251209	1.04	1.07	1.005	1.04	502544	1.04
CNTY.US	Century Casinos Inc	20251209	1.45	1.46	1.405	1.41	162394	1.41	down	down	correct
CNXC.US	Concentrix Corporation	20251209	38.18	38.605	37.63	38.11	1071100	37.7548	down	down	correct
CNXN.US	PC Connection Inc	20251209	58.64	59.58	58.64	58.75	61418	58.5659	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20251209	53.79	55	53.57	54.14	515900	54.14	up	up	correct
COCP.US	Cocrystal Pharma Inc	20251209	1.04	1.075	1.02	1.06	43464	1.06	up	up	correct
CODA.US	Coda Octopus Group Inc	20251209	8.575	8.98	8.56	8.98	31788	8.98	up	up	correct
CODX.US	Co	20251209	0.3592	0.37	0.3444	0.3627	41483	10.881	up	up	correct
COF.US	PN	20251209	16.35	16.43	16.3101	16.38	26188	16.1221	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20251209	31.41	31.875	31.3087	31.5	230409	31.2136	up	up	correct
COGT.US	Cogent Biosciences Inc	20251209	39.99	40.43	38.16	38.53	2430348	38.53	down	up	incorrect
COHR.US	Coherent Inc	20251209	180.6	195	180.35	192.73	3995700	192.73	up	up	correct
COHU.US	Cohu Inc	20251209	24.99	25.35	24.65	25.18	368281	25.18	up	up	correct
COIN.US	Coinbase Global Inc	20251209	270.63	284.74	266.83	277.36	7876570	277.36	up	up	correct
COKE.US	Coca	20251209	165.21	167.6	162.57	163.23	452699	162.9578	down	down	correct
COLB.US	Columbia Banking System Inc	20251209	28.27	28.71	28.1	28.15	2284900	27.8094	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20251209	48.33	48.765	46.85	47.03	902575	47.03	down	down	correct
COLM.US	Columbia Sportswear Company	20251209	53.89	54.7	53.45	53.84	489428	53.84	down	down	correct
COMM.US	CommScope Holding Company Inc	20251209	19.71	20.07	19.645	19.93	4646895	19.93	up	up	correct
COMS.US	COMSovereign Holding Corp	20251209	0.0013	0.01	0.0013	0.0013	7754	0.0013
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20251209	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20251209	26.03	28.336	25.97	27.281	1800	27.1871	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20251209	82.57	84.92	81.305	83.15	887738	83.15	up	up	correct
COST.US	Costco Wholesale Corporation	20251209	886.85	889.02	881.51	888.44	1899500	887.2279	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20251209	15.3	15.49	15.11	15.11	1064	15.04	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20251209	2.17	2.38	2.17	2.26	134127	2.26	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20251209	0.409	0.428	0.405	0.428	71000	0.428	up	up	correct
CPRDX.US	CPRDX	20251209	11.39	11.39	11.39	11.39	0	11.1955
CPREX.US	CPREX	20251209	11.4	11.4	11.4	11.4	0	11.2004
CPRSX.US	CPRSX	20251209	11.39	11.39	11.39	11.39	0	11.2141
CPRT.US	Copart Inc	20251209	38.41	38.6	38.26	38.44	6377400	38.44	up	up	correct
CPRTX.US	CPRTX	20251209	11.38	11.38	11.38	11.38	0	11.2031
CPRX.US	Catalyst Pharmaceuticals Inc	20251209	23.21	23.31	22.5	22.55	1106863	22.55	down	down	correct
CPSH.US	CPS Technologies Corporation	20251209	3.39	3.6585	3.39	3.57	144969	3.57	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20251209	8.46	9.12	8.39	8.93	64617	8.93	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20251209	14.89	14.96	14.76	14.8	144700	14.3853	down	down	correct
CRAI.US	CRA International Inc	20251209	187.59	190.89	186.635	190.23	71001	190.23	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20251209	10.42	10.5557	9.96	10.1	314120	10.1	down	down	correct
CRBU.US	Caribou Biosciences Inc	20251209	1.9	1.9	1.835	1.87	719547	1.87	down	down	correct
CRCT.US	Cricut Inc	20251209	5.02	5.15	5.01	5.09	452316	4.9874	up	up	correct
CRDF.US	Cardiff Oncology Inc	20251209	2.29	2.49	2.28	2.41	1922600	2.41	up	up	correct
CRDFX.US	CRDFX	20251209	22.59	22.59	22.59	22.59	0	21.9745
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20251209	22.59	22.59	22.59	22.59	0	22.1408
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20251209	1.03	1.085	1.0103	1.08	889575	1.08	up	up	correct
CRDLX.US	CRDLX	20251209	22.58	22.58	22.58	22.58	0	22.1597
CRDTX.US	Griffin Inst Access Credit Fund CL A	20251209	22.59	22.59	22.59	22.59	0	22.1547
CREDX.US	CREDX	20251209	8.23	8.23	8.23	8.23	0	8.0428
CREG.US	China Recycling Energy Corporation	20251209	1.12	1.26	1.11	1.2	121029	1.2	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20251209	0.9955	1.0999	0.9	1.01	12820	1.01	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20251209	11.4	11.53	11.25	11.33	114900	11.33	down	down	correct
CREX.US	Creative Realities Inc	20251209	2.85	2.91	2.83	2.83	26694	2.83	down	down	correct
CRIS.US	Curis Inc	20251209	1.37	1.409	1.31	1.33	110795	1.33	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20251209	0.101	0.101	0.101	0.101	5300	0.101
CRMD.US	CorMedix Inc	20251209	11.28	12.095	11.09	11.62	5826322	11.62	up	down	incorrect
CRMT.US	America's Car	20251209	25.56	27.635	25.05	27.53	204112	27.53	up	down	incorrect
CRNC.US	Cerence Inc	20251209	12.66	12.67	12.055	12.08	1151868	12.08	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20251209	2.05	2.125	2.03	2.12	486381	2.12	up	down	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20251209	47.07	49.26	46.49	47.9	1175049	47.9	up	up	correct
CRON.US	Cronos Group Inc	20251209	2.53	2.91	2.4	2.69	10740850	2.69	up	up	correct
CROX.US	Crocs Inc	20251209	85.9	87.4399	85.52	85.72	1178305	85.72	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20251209	57	58	55.65	57.04	2169160	57.04	up	up	correct
CRSR.US	Corsair Gaming Inc	20251209	6.73	6.94	6.6603	6.83	669987	6.83	up	up	correct
CRTD.US	Creatd Inc	20251209	0.599	0.65	0.5971	0.63	3603	12.6	up	up	correct
CRTO.US	Criteo S.A	20251209	20.48	20.9	20.35	20.74	290811	20.74	up	up	correct
CRUS.US	Cirrus Logic Inc	20251209	122.54	126.64	122.24	125.35	545435	125.35	up	up	correct
CRVL.US	CorVel Corporation	20251209	68.6	69.525	66.88	67.07	180165	67.07	down	up	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20251209	8.64	9.205	8.49	8.67	1718795	8.67	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20251209	512.23	529.896	511.73	517.98	2035800	517.98	up	up	correct
CRWS.US	Crown Crafts Inc	20251209	2.76	2.79	2.75	2.75	29244	2.6723	down	up	incorrect
CSBR.US	Champions Oncology Inc	20251209	6.25	6.3394	6.19	6.27	8205	6.27	up	up	correct
CSCO.US	Cisco Systems Inc	20251209	78.79	79.88	78.51	79.51	15737500	79.0868	up	up	correct
CSGP.US	CoStar Group Inc	20251209	66.52	68.49	66.34	67.93	2774458	67.93	up	up	correct
CSGS.US	CSG Systems International Inc	20251209	76.36	76.545	76.09	76.46	303125	76.1423	up	up	correct
CSIQ.US	Canadian Solar Inc	20251209	23.31	23.73	22.21	23.05	2598252	23.05	down	down	correct
CSPI.US	CSP Inc	20251209	13.8	14.76	13.11	14.75	35600	14.6662	up	down	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20251209	19.3	19.4	19.21	19.3	274554	18.9522
CSTE.US	Caesarstone Ltd	20251209	1.86	1.95	1.84	1.86	235136	1.86
CSTL.US	Castle Biosciences Inc	20251209	38.2	38.88	37.83	38.25	514077	38.25	up	up	correct
CSWC.US	Capital Southwest Corporation	20251209	22.11	22.3	22.05	22.3	615024	21.6811	up	up	correct
CSX.US	CSX Corporation	20251209	36.23	36.48	36.15	36.37	8389400	36.2506	up	up	correct
CTAS.US	Cintas Corporation	20251209	183.17	184.3	182.75	183.15	1268900	182.7297	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20251209	57.55	58.555	57.55	57.8	48469	57.2905	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20251209	4.85	4.935	4.79	4.85	972113	4.85
CTLP.US	Cantaloupe Inc	20251209	10.58	10.63	10.55	10.62	756175	10.62	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20251209	3.87	4.0055	3.86	3.89	1007516	3.89	up	up	correct
CTRE.US	CareTrust REIT Inc	20251209	37.93	38.18	37.47	37.49	1500509	37.1499	down	down	correct
CTRM.US	Castor Maritime Inc	20251209	2.27	2.45	2.27	2.44	117052	2.44	up	up	correct
CTRN.US	Citi Trends Inc	20251209	45.72	48.49	45.72	48.14	80953	48.14	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20251209	80.71	81.8407	80.47	80.95	3439850	80.5402	up	up	correct
CTSO.US	Cytosorbents Corporation	20251209	0.72	0.7594	0.72	0.749	52578	0.749	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20251209	1.1	1.2	1.1	1.2	430388	1.2	up	up	correct
CUE.US	Cue Biopharma Inc	20251209	0.5239	0.5399	0.4747	0.4946	667217	0.4946	down	down	correct
CUEN.US	Cuentas Inc	20251209	0.0594	0.0594	0.0594	0.0594	218	0.0594
CULL.US	Cullman Bancorp Inc. Common Stock	20251209	12	12	12	12	100	11.8891
CURI.US	CuriosityStream Inc	20251209	4.76	4.93	4.605	4.91	617600	4.7934	up	down	incorrect
CVAC.US	CureVac N.V	20251209	5.16	5.21	5.105	5.12	1078824	5.12	down	up	incorrect
CVBF.US	CVB Financial Corp	20251209	19.61	19.84	19.52	19.64	1070317	19.4394	up	up	correct
CVCO.US	Cavco Industries Inc	20251209	561.2	582.47	555.0192	569.85	125777	569.85	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20251209	1.62	1.65	1.5675	1.64	28647	1.64	up	up	correct
CVGW.US	Calavo Growers Inc	20251209	20.28	20.48	20.15	20.32	230318	20.1368	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20251209	21.46	21.98	21.46	21.61	95658	21.5575	up	down	incorrect
CVLT.US	Commvault Systems Inc	20251209	121.65	122.585	119.265	122.19	877660	122.19	up	down	incorrect
CVRX.US	CVRx Inc. Common Stock	20251209	9	9.16	8.38	8.41	172358	8.41	down	down	correct
CVV.US	CVD Equipment Corporation	20251209	3.328	3.34	3.1862	3.3	22307	3.3	down	down	correct
CWBC.US	Community West Bancshares	20251209	23.28	23.57	23.2	23.28	122500	23.1698
CWCO.US	Consolidated Water Co. Ltd	20251209	34.08	34.735	33.98	34.195	43934	34.0593	up	up	correct
CWST.US	Casella Waste Systems Inc	20251209	98.82	100.14	96.36	96.62	1568536	96.62	down	down	correct
CXDO.US	Crexendo Inc	20251209	6.84	6.93	6.81	6.86	86009	6.86	up	up	correct
CYBR.US	CyberArk Software Ltd	20251209	467.78	473.25	467.725	469.53	255675	469.53	up	down	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20251209	1.72	1.72	1.66	1.66	11200	1.66	down	down	correct
CYPS.US	Cyclo3pss Corporation	20251209	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20251209	9.52	10.15	9.52	9.99	609700	9.99	up	up	correct
CYTK.US	Cytokinetics Incorporated	20251209	64.41	65.455	61.31	61.6	1710811	61.6	down	down	correct
CZNC.US	Citizens & Northern Corporation	20251209	20.37	20.65	20.37	20.56	47873	20.3071	up	up	correct
CZR.US	Caesars Entertainment Inc	20251209	23.74	24.01	23.27	23.29	5600200	23.29	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20251209	17.85	17.98	17.7501	17.79	15727	17.6923	down	down	correct
DAKT.US	Daktronics Inc	20251209	17.95	18.205	17.9335	17.97	365605	17.97	up	up	correct
DARE.US	Daré Bioscience Inc	20251209	1.83	1.89	1.796	1.86	54809	1.86	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20251209	8.5	8.58	8.035	8.25	2555644	8.25	down	down	correct
DBGI.US	Digital Brands Group Inc	20251209	7.42	8.37	7.38	8.31	90200	8.31	up	up	correct
DBVT.US	DBV Technologies S.A	20251209	16.7	17.97	16.395	17.16	257854	17.16	up	up	correct
DBX.US	Dropbox Inc	20251209	28.91	29.52	28.845	29.42	2456439	29.42	up	up	correct
DCBO.US	Docebo Inc	20251209	21.38	21.86	21.38	21.59	78722	21.59	up	up	correct
DCGO.US	DocGo Inc	20251209	1	1.03	0.9928	0.9953	429957	0.9953	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20251209	29.83	30.41	29.53	29.83	271100	29.5904
DCOMP.US	Dime Community Bancshares Inc	20251209	18.28	18.48	18.08	18.23	32400	17.9061	down	down	correct
DCTH.US	Delcath Systems Inc	20251209	9.64	10.01	9.63	9.91	526700	9.91	up	up	correct
DDOG.US	Datadog Inc	20251209	153.21	153.699	151.38	152.57	2824634	152.57	down	down	correct
DENN.US	Denny's Corporation	20251209	6.18	6.19	6.17	6.19	6119018	6.19	up	down	incorrect
DFH.US	Dream Finders Homes Inc	20251209	18	18.37	17.75	18.05	318885	18.05	up	down	incorrect
DGICA.US	Donegal Group Inc	20251209	19.59	19.88	19.59	19.85	113092	19.6587	up	down	incorrect
DGICB.US	Donegal Group Inc	20251209	16.6	16.97	16.6	16.75	2920	16.5855	up	down	incorrect
DGII.US	Digi International Inc	20251209	45.78	46.495	45.39	46.3	249056	46.3	up	down	incorrect
DGLY.US	Digital Ally Inc	20251209	1.29	1.4042	1.27	1.32	38247	3.96	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20251209	2.45	2.45	2.3548	2.37	384504	2.37	down	down	correct
DHC.US	Diversified Healthcare Trust	20251209	4.78	4.99	4.76	4.88	1962722	4.8714	up	up	correct
DHCNI.US	DHCNI	20251209	16.74	16.88	16.62	16.84	11700	16.4962	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20251209	17.81	18.1	17.7751	18.09	6926	17.7095	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20251209	115.06	116.11	114.605	115.09	18833	115.09	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20251209	5.95	6.48	5.78	6.24	1018127	6.24	up	up	correct
DIOD.US	Diodes Incorporated	20251209	52.12	52.45	51.27	51.4	294800	51.4	down	down	correct
DJCO.US	Daily Journal Corporation	20251209	456.87	488.74	453.25	471.08	38413	471.08	up	up	correct
DKNG.US	DraftKings Inc	20251209	35.11	35.55	34.54	34.94	8545300	34.94	down	down	correct
DLHC.US	DLH Holdings Corp	20251209	5.98	6.03	5.95	5.95	11555	5.95	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20251209	13.46	14.2	13.4	13.77	907133	13.77	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20251209	1.625	1.67	1.62	1.62	22409	1.62	down	down	correct
DLTH.US	Duluth Holdings Inc	20251209	2.89	3.02	2.88	2.9	67842	2.9	up	down	incorrect
DLTR.US	Dollar Tree Inc	20251209	119.62	121.55	118.865	119.68	2435307	119.68	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20251209	8.99	9.35	8.79	9.07	578522	9.07	up	up	correct
DMLP.US	Dorchester Minerals L.P	20251209	22.9	23.2438	22.72	23.09	177318	22.403	up	up	correct
DMRC.US	Digimarc Corporation	20251209	8.85	9.29	8.85	9.15	106145	9.15	up	up	correct
DNLI.US	Denali Therapeutics Inc	20251209	19.62	19.87	19.19	19.66	1356065	19.66	up	down	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20251209	4.325	4.48	4.3	4.42	2862906	4.42	up	down	incorrect
DOCU.US	DocuSign Inc	20251209	65.33	70.6083	65.33	69.39	5145052	69.39	up	up	correct
DOGZ.US	Dogness (International) Corporation	20251209	11.46	11.46	11.099	11.2	11979	11.2	down	down	correct
DOMO.US	Domo Inc	20251209	8.9	9.06	8.7814	8.83	970836	8.83	down	down	correct
DOOO.US	BRP Inc	20251209	76.66	76.66	76.66	76.66	0	76.4917
DORM.US	Dorman Products Inc	20251209	124.94	128.62	123.35	123.77	274467	123.77	down	up	incorrect
DOX.US	Amdocs Limited	20251209	76.94	77.96	76.93	77.15	789693	76.6497	up	up	correct
DOYU.US	DouYu International Holdings Limited	20251209	7	7.13	7	7.1	34550	7.1	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20251209	7.41	7.605	7.15	7.47	922035	7.47	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20251209	33.03	33.03	32.614	32.73	2600	28.7817	down	down	correct
DRIO.US	DarioHealth Corp	20251209	11.93	12.35	11.93	12.16	19333	12.16	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20251209	2.78	2.9645	2.66	2.9	194752	2.9	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20251209	0.0171	0.0206	0.015	0.0186	12700	0.0186	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20251209	14.93	15.05	14.65	14.71	787897	14.71	down	up	incorrect
DSGN.US	Design Therapeutics Inc	20251209	9.81	10.0694	9.12	9.27	221606	9.27	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20251209	92.07	93.96	91.575	91.79	378863	91.79	down	up	incorrect
DSP.US	Viant Technology Inc	20251209	11.41	11.85	11.39	11.84	138624	11.84	up	up	correct
DSWL.US	Deswell Industries Inc	20251209	3.638	3.638	3.53	3.54	4931	3.54	down	down	correct
DTIL.US	Precision BioSciences Inc	20251209	4.76	4.9745	4.61	4.86	234972	4.86	up	up	correct
DTSS.US	Datasea Inc	20251209	1.21	1.25	1.0775	1.2	132741	1.2	down	down	correct
DTST.US	Data Storage Corporation	20251209	4.97	5.04	4.95	5.04	264900	5.04	up	up	correct
DTSTW.US	Data Storage Corporation	20251209	0.216	0.2449	0.1914	0.2447	113301	0.2447	up	up	correct
DUO.US	Fangdd Network Group Ltd	20251209	1.89	1.92	1.86	1.87	52629	1.87	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20251209	205.36	213.37	202.09	209.08	1737900	209.08	up	up	correct
DUOT.US	Duos Technologies Group Inc	20251209	9.9	10.24	9.765	10.22	135569	10.22	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20251209	10.97	11.11	10.86	10.89	1711313	10.89	down	down	correct
DWSN.US	Dawson Geophysical Company	20251209	1.8	1.86	1.69	1.8	86600	1.8
DXCM.US	DexCom Inc	20251209	65.6	66.77	64.4	66.33	5136011	66.33	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20251209	1.14	1.155	1.08	1.1	105175	1.1	down	down	correct
DXPE.US	DXP Enterprises Inc	20251209	96.1	102.91	92.7	102.12	210500	102.12	up	down	incorrect
DXYN.US	The Dixie Group Inc	20251209	0.4855	0.6	0.4855	0.5306	21577	0.5306	up	up	correct
DYAI.US	Dyadic International Inc	20251209	0.97	1.02	0.95	1	105577	1	up	up	correct
DYN.US	Dyne Therapeutics Inc	20251209	21.41	21.68	18.21	18.44	6355172	18.44	down	down	correct
DYNT.US	Dynatronics Corporation	20251209	0.04	0.046	0.04	0.046	340	0.046	up	up	correct
EA.US	Electronic Arts Inc	20251209	203.65	204.4	203.6	203.82	1886100	203.6273	up	up	correct
EBAY.US	eBay Inc	20251209	83.79	84.46	83.46	83.89	3447000	83.6105	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20251209	19.34	19.685	19.24	19.32	2151400	19.1907	down	up	incorrect
EBET.US	Esports Technologies Inc	20251209	0.0002	0.0002	0.0002	0.0002	554	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20251209	17.94	18.32	17.9	18.07	52306	17.9544	up	down	incorrect
EBON.US	Ebang International Holdings Inc	20251209	3.42	3.6	3.42	3.54	3254	3.54	up	down	incorrect
ECOR.US	electroCore Inc	20251209	4.84	5.09	4.82	4.9	86633	4.9	up	up	correct
ECPG.US	Encore Capital Group Inc	20251209	53.51	54.465	52.77	53.94	304255	53.94	up	down	incorrect
EDAP.US	EDAP TMS S.A	20251209	2.27	2.32	2.11	2.32	49199	2.32	up	up	correct
EDIT.US	Editas Medicine Inc	20251209	2.41	2.4864	2.36	2.44	1192148	2.44	up	up	correct
EDRY.US	EuroDry Ltd	20251209	13.22	13.22	13.22	13.22	686	13.22
EDSA.US	Edesa Biotech Inc	20251209	1.71	1.82	1.71	1.79	40700	1.79	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20251209	0.84	0.95	0.8	0.95	88946	0.95	up	up	correct
EDUC.US	Educational Development Corporation	20251209	1.36	1.36	1.26	1.29	44200	1.29	down	down	correct
EEFT.US	Euronet Worldwide Inc	20251209	73.12	75.08	72.86	74.14	755119	74.14	up	up	correct
EEIQ.US	Elite Education Group International Limited	20251209	0.3283	0.3497	0.3261	0.3308	2305	5.2928	up	up	correct
EFOI.US	Energy Focus Inc	20251209	1.9309	2.12	1.9309	2.12	18555	2.12	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20251209	55.79	56.5	55.09	55.28	168849	54.9681	down	down	correct
EFTR.US	Effector Therapeutics Inc	20251209	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20251209	9.56	10.105	9.3501	9.93	403300	9.93	up	up	correct
EGBN.US	Eagle Bancorp Inc	20251209	20.74	21.31	20.55	20.66	342500	20.6523	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20251209	29.0567	29.0567	29.0567	29.0567	7	28.8522
EGRX.US	Eagle Pharmaceuticals Inc	20251209	0.5	0.6	0.5	0.5	5200	0.5
EH.US	EHang Holdings Limited	20251209	14.2	14.25	14	14.07	639057	14.07	down	down	correct
EHTH.US	eHealth Inc	20251209	3.65	3.78	3.65	3.68	144820	3.68	up	up	correct
EIOAX.US	EIOAX	20251209	8.72	8.72	8.72	8.72	0	8.4418
EIOMX.US	EIOMX	20251209	8.59	8.59	8.59	8.59	0	8.3066
EJH.US	E	20251209	0.8001	0.8199	0.7902	0.8097	20433	0.8097	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20251209	4.37	4.84	4.2338	4.82	110979	4.82	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20251209	1.6	1.63	1.56	1.56	667524	1.56	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20251209	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20251209	4.68	4.68	4.66	4.68	509	4.68
ELTK.US	Eltek Ltd	20251209	9.31	9.49	9.17	9.32	1700	9.32	up	up	correct
ELYS.US	Elys Game Technology Corp	20251209	0.0002	0.0693	0.0002	0.0002	2948	0.0002
EM.US	Smart Share Global Limited	20251209	1.38	1.39	1.37	1.38	778157	1.38
EML.US	The Eastern Company	20251209	19.8	19.95	19.55	19.74	5397	19.6241	down	up	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20251209	1.12	1.125	1.01	1.02	1108900	1.02	down	down	correct
ENPH.US	Enphase Energy Inc	20251209	31	32.6	30.93	31.55	6853700	31.55	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20251209	1.37	1.6	1.26	1.42	5958700	1.42	up	up	correct
ENSG.US	The Ensign Group Inc	20251209	175.46	176.8	173.53	174.14	280900	174.0759	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20251209	14.07	14.69	13.79	14.64	254258	14.64	up	up	correct
ENTG.US	Entegris Inc	20251209	88.15	93.13	87.4286	92.59	2369851	92.5131	up	up	correct
ENTX.US	Entera Bio Ltd	20251209	2.14	2.16	2.07	2.07	59112	2.07	down	down	correct
ENVB.US	Enveric Biosciences Inc	20251209	6.04	6.4	5.75	5.92	2992298	5.92	down	down	correct
ENVX.US	Enovix Corporation	20251209	8.585	9.12	8.5	8.97	7987600	8.97	up	down	incorrect
EOLS.US	Evolus Inc	20251209	7	7.1075	6.8	6.98	1474934	6.98	down	up	incorrect
EOSE.US	Eos Energy Enterprises Inc	20251209	15.33	15.77	14.76	14.95	16283700	14.95	down	down	correct
EPSN.US	Epsilon Energy Ltd	20251209	4.8	4.8945	4.77	4.83	57415	4.7694	up	up	correct
EQ.US	Equillium Inc	20251209	0.8578	0.96	0.8578	0.9	453832	0.9	up	up	correct
EQBK.US	Equity Bancshares Inc	20251209	45.18	45.98	43.94	45.23	70200	45.0486	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20251209	737.02	747	730.87	740.67	417400	736.655	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20251209	3.43	3.475	3.27	3.3	1154700	3.3	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20251209	9.64	9.685	9.5945	9.65	6234550	9.65	up	up	correct
ERIE.US	Erie Indemnity Company	20251209	281.54	285	276	277.4	147278	275.9605	down	down	correct
ERII.US	Energy Recovery Inc	20251209	14.49	14.55	14.21	14.23	443748	14.23	down	down	correct
ESCA.US	Escalade Incorporated	20251209	12.81	12.8706	12.7	12.7	15009	12.5608	down	down	correct
ESEA.US	Euroseas Ltd	20251209	60.912	61.39	58.0501	58.83	38334	58.83	down	down	correct
ESLT.US	Elbit Systems Ltd	20251209	500.04	511.979	499.12	500.99	131298	500.3121	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20251209	3.91	3.985	3.76	3.79	4224586	3.79	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20251209	104.67	105.68	103.55	104.04	51193	103.8445	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20251209	26.21	26.21	26.035	26.035	400	26.0252	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20251209	71.36	73.5	70.19	71.01	425966	71.01	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20251209	16.32	17.05	16.13	16.36	193824	16.36	up	up	correct
ETSY.US	Etsy Inc	20251209	53.74	56.53	53.375	55.15	3823796	55.15	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20251209	9.58	10.029	9.1143	9.97	362137	9.97	up	up	correct
EVER.US	EverQuote Inc	20251209	26.9	28.01	26.42	27.87	385657	27.87	up	up	correct
EVFM.US	Evofem Biosciences Inc	20251209	0.01	0.011	0.01	0.01	45200	0.01
EVGN.US	Evogene Ltd	20251209	1.13	1.16	1.09	1.09	61640	1.09	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20251209	3.31	3.4155	3.3	3.38	1793968	3.38	up	down	incorrect
EVGOW.US	EVgo Equity Warrants	20251209	0.12	0.12	0.11	0.11	23953	0.11	down	up	incorrect
EVLO.US	Evelo Biosciences Inc	20251209	0.0002	0.0002	0.0002	0.0002	0	0.0002
EVLV.US	Newhold Investment Corp	20251209	6.595	6.68	6.545	6.62	1350430	6.62	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20251209	0.25	0.266	0.244	0.265	3798	0.265	up	up	correct
EVOK.US	Evoke Pharma Inc	20251209	10.92	10.93	10.92	10.93	13228	10.93	up	up	correct
EVOL.US	Evolving Systems Inc	20251209	0.43	0.43	0.43	0.43	800	0.43
EWBC.US	East West Bancorp Inc	20251209	110.74	112.23	109	109.61	420440	108.8438	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20251209	3.96	4.045	3.87	4.03	315365	4.03	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20251209	23.56	24.08	23.13	23.34	1103673	23.34	down	down	correct
EXAS.US	Exact Sciences Corporation	20251209	101.15	101.32	101.12	101.25	2938289	101.25	up	up	correct
EXC.US	Exelon Corporation	20251209	43.52	43.83	43.44	43.76	7428500	43.3885	up	up	correct
EXEL.US	Exelixis Inc	20251209	42.17	42.73	41.52	41.87	2890361	41.87	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20251209	1.57	1.64	1.57	1.62	308077	1.62	up	up	correct
EXLS.US	ExlService Holdings Inc	20251209	40.08	40.54	39.98	40.06	877291	40.06	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20251209	148.11	149.145	147.62	147.71	849959	147.71	down	down	correct
EXPE.US	Expedia Group Inc	20251209	264.41	265.41	261.03	261.27	1272300	260.7044	down	down	correct
EXPI.US	eXp World Holdings Inc	20251209	10.53	10.73	10.42	10.43	730334	10.43	down	down	correct
EXPO.US	Exponent Inc	20251209	72.07	72.43	70.32	70.92	337300	70.6242	down	down	correct
EXTR.US	Extreme Networks Inc	20251209	18.1	18.3	17.9	18.06	770587	18.06	down	up	incorrect
EYE.US	National Vision Holdings Inc	20251209	28.29	29.2	28.07	28.83	1199123	28.83	up	down	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20251209	35.95	35.95	35.85	35.85	1020	35.3881	down	up	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20251209	17.58	18.17	17.05	17.08	1440636	17.08	down	up	incorrect
EZGO.US	EZGO Technologies Ltd	20251209	2.16	2.27	1.97	2.22	123300	2.22	up	up	correct
EZPW.US	EZCORP Inc	20251209	20.07	20.5	19.86	20.45	923353	20.45	up	up	correct
FA.US	First Advantage Corporation Common Stock	20251209	13.63	13.795	13.57	13.64	312970	13.64	up	up	correct
FAMI.US	Farmmi Inc	20251209	1.54	1.54	1.45	1.45	5200	1.45	down	down	correct
FANG.US	Diamondback Energy Inc	20251209	156.92	159.72	156.6	158.17	1370100	157.2302	up	up	correct
FARM.US	Farmer Bros. Co	20251209	1.545	1.57	1.52	1.54	41436	1.54	down	down	correct
FAST.US	Fastenal Company	20251209	40.74	40.9	40.31	40.34	5302300	40.118	down	down	correct
FAT.US	FAT Brands Inc	20251209	0.466	0.4999	0.4655	0.4763	332564	0.4763	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20251209	1.68	1.83	1.68	1.74	10250	1.74	up	up	correct
FATBP.US	FAT Brands Inc	20251209	1.16	1.17	1.02	1.02	24798	1.02	down	up	incorrect
FATE.US	Fate Therapeutics Inc	20251209	1.08	1.1	1.04	1.05	925402	1.05	down	up	incorrect
FB.US	Meta Platforms Inc.	20251209	42.129	42.17	42.11	42.11	400	41.3428	down	down	correct
FBIO.US	Fortress Biotech Inc	20251209	2.91	3	2.82	2.84	199300	2.84	down	down	correct
FBIOP.US	Fortress Biotech Inc	20251209	7.85	7.88	7.67	7.67	7935	7.67	down	down	correct
FBIZ.US	First Business Financial Services Inc	20251209	54.21	55.18	54.055	54.44	25958	54.1247	up	up	correct
FBNC.US	First Bancorp	20251209	51.24	51.97	50.79	51.2	153974	50.9712	down	down	correct
FBRT.US	PE	20251209	21.3	21.55	21.27	21.34	11954	20.8845	up	up	correct
FBRX.US	Forte Biosciences Inc	20251209	19.49	21.445	18.85	20.09	106583	20.09	up	up	correct
FCAP.US	First Capital Inc	20251209	55	59.68	55	58.45	13527	58.1464	up	up	correct
FCBC.US	First Community Bankshares Inc	20251209	32.87	33.49	32.58	33.055	30926	31.8256	up	up	correct
FCCO.US	First Community Corporation	20251209	29.4	29.61	29.215	29.24	32936	29.0882	down	down	correct
FCEL.US	FuelCell Energy Inc	20251209	8.33	8.57	8.15	8.36	1290000	8.36	up	up	correct
FCFS.US	FirstCash Inc	20251209	156.44	156.91	154.57	156.2	206761	155.8433	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20251209	1970.16	1998.86	1967.9399	1971.1801	80300	1969.1115	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20251209	21.189	21.295	20.82	20.85	21800	20.5329	down	down	correct
FCREX.US	FCREX	20251209	11.97	11.97	11.97	11.97	0	11.7844
FCRIX.US	FCRIX	20251209	12.01	12.01	12.01	12.01	0	11.7313
FCRUX.US	FCRUX	20251209	11.94	11.94	11.94	11.94	0	11.7655
FCUV.US	Focus Universal Inc. Common Stock	20251209	3.3	3.733	3.3	3.65	1460	36.5	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20251209	43.69	44.896	43.69	44.51	8416	44.0948	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20251209	11	11.17	10.47	10.51	816012	10.51	down	down	correct
FDUS.US	Fidus Investment Corporation	20251209	19.91	20.11	19.83	20.05	226977	19.6108	up	up	correct
FECAX.US	FECAX	20251209	22.51	22.51	22.51	22.51	0	22.0047
FEIM.US	Frequency Electronics Inc	20251209	32.8	36.48	32.8	35.74	351803	35.74	up	up	correct
FELE.US	Franklin Electric Co. Inc	20251209	93.49	94.05	92.2	92.24	134682	91.9925	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20251209	0.81	0.86	0.8	0.8266	1242599	0.8266	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20251209	7.6	7.74	7.48	7.64	87840	7.64	up	down	incorrect
FFBC.US	First Financial Bancorp	20251209	26.15	26.47	25.97	26.02	780242	25.7883	down	down	correct
FFBW.US	FFBW Inc	20251209	14.75	14.75	14.75	14.75	0	14.75
FFIC.US	Flushing Financial Corporation	20251209	16.84	17.0419	16.46	16.52	256590	16.52	down	down	correct
FFIN.US	First Financial Bankshares Inc	20251209	31.18	31.5	31.02	31.07	695850	30.8831	down	down	correct
FFIV.US	F5 Networks Inc	20251209	248.21	259.41	247.6	257.98	1335461	257.98	up	down	incorrect
FFWM.US	First Foundation Inc	20251209	5.73	5.87	5.66	5.84	654917	5.84	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20251209	4.82	4.85	4.57	4.6	31314	4.5908	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20251209	15.225	15.225	15.075	15.151	3800	14.7956	down	down	correct
FGEN.US	FibroGen Inc	20251209	8.42	8.635	8.38	8.505	18339	8.505	up	up	correct
FHB.US	First Hawaiian Inc	20251209	25.41	25.75	25	25.19	1272004	24.939	down	down	correct
FHN.US	PF	20251209	18.38	18.48	18.26	18.34	7991	18.0427	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20251209	4.42	4.5267	4.35	4.37	108034	4.37	down	up	incorrect
FIBK.US	First Interstate BancSystem Inc	20251209	33.92	34.45	33.869	34.2	1259246	33.7878	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20251209	17.83	18.45	17.54	17.61	13593	17.61	down	down	correct
FISI.US	Financial Institutions Inc	20251209	31.03	31.57	31.03	31.34	72590	31.0433	up	up	correct
FISV.US	Fiserv Inc	20251209	66.25	66.78	65.67	66.21	5925700	66.21	down	down	correct
FITB.US	Fifth Third Bancorp	20251209	45.26	45.985	45.11	45.18	8683488	44.7998	down	down	correct
FITBI.US	Fifth Third Bancorp	20251209	25.73	25.83	25.72	25.83	26428	25.3229	up	up	correct
FITBO.US	Fifth Third Bancorp	20251209	19.299	19.42	19.299	19.34	41600	19.0358	up	up	correct
FITBP.US	Fifth Third Bancorp	20251209	24.78	24.8	24.71	24.71	4200	24.3383	down	down	correct
FIVE.US	Five Below Inc	20251209	173.66	178.08	173.2	175.34	892847	175.34	up	up	correct
FIVN.US	Five9 Inc	20251209	20.7	21.655	20.67	21.51	1747858	21.51	up	up	correct
FIZZ.US	National Beverage Corp	20251209	33.98	34.58	33.83	34.5	317659	34.5	up	up	correct
FKWL.US	Franklin Wireless Corp	20251209	4.55	4.62	4.37	4.54	13275	4.54	down	up	incorrect
FLEX.US	Flex Ltd	20251209	67.345	70.37	66.61	68.5	8715093	68.5	up	up	correct
FLGC.US	Flora Growth Corp	20251209	9.62	11.22	9.3	9.37	24761	9.37	down	down	correct
FLGT.US	Fulgent Genetics Inc	20251209	27.68	27.96	27.33	27.46	194244	27.46	down	down	correct
FLL.US	Full House Resorts Inc	20251209	2.7	2.735	2.64	2.64	107032	2.64	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20251209	22.61	24.33	21.83	23.94	5635400	23.94	up	up	correct
FLNT.US	Fluent Inc	20251209	2.04	2.25	2.04	2.19	56998	2.19	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20251209	1.61	1.68	1.57	1.63	186400	1.63	up	down	incorrect
FLWS.US	1	20251209	3.8	5.18	3.77	4.94	6288783	4.94	up	down	incorrect
FLXN.US	Flexion Therapeutics Inc	20251209	25.953	25.96	25.91	25.93	163300	25.0827	down	down	correct
FLXS.US	Flexsteel Industries Inc	20251209	40	40.48	40	40.37	23214	40.1722	up	up	correct
FLYW.US	Flywire Corporation	20251209	13.42	13.96	13.37	13.59	1564317	13.59	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20251209	25.27	25.81	25.0301	25.6	15886	25.3743	up	up	correct
FMBH.US	First Mid Bancshares Inc	20251209	40.2	40.5415	39.875	40.18	49316	39.9475	down	down	correct
FMNB.US	Farmers National Banc Corp	20251209	13.99	14.14	13.945	13.99	134582	13.654
FNCH.US	Finch Therapeutics Group Inc	20251209	13.88	14.2	13.65	13.7	2900	13.7	down	up	incorrect
FNKO.US	Funko Inc	20251209	2.98	3.145	2.975	3.02	737692	3.02	up	up	correct
FNLC.US	The First Bancorp Inc	20251209	25.94	26.49	25.94	26.13	19662	25.7792	up	up	correct
FNWB.US	First Northwest Bancorp	20251209	9.99	10.05	9.94	9.96	32309	9.96	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20251209	38.42	38.72	37.79	38.11	15000	37.9907	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20251209	9.85	9.935	9.79	9.81	3617918	9.81	down	down	correct
FONR.US	FONAR Corporation	20251209	14.31	14.38	14.1401	14.25	28782	14.25	down	down	correct
FORA.US	Forian Inc	20251209	2.16	2.18	2.14	2.14	9134	2.14	down	down	correct
FORM.US	FormFactor Inc	20251209	57.71	58.78	56.88	58.28	433839	58.28	up	up	correct
FORR.US	Forrester Research Inc	20251209	6.77	6.98	6.7	6.93	70001	6.93	up	up	correct
FOSL.US	Fossil Group Inc	20251209	3.75	4.105	3.74	3.99	775373	3.99	up	down	incorrect
FOX.US	Fox Corporation	20251209	61.24	62.3	61.02	62.2	1048100	61.8675	up	up	correct
FOXA.US	Fox Corporation	20251209	69.22	70.63	69.21	70.3	3148000	69.9568	up	up	correct
FOXF.US	Fox Factory Holding Corp	20251209	15.85	16.515	15.84	16.38	981736	16.38	up	up	correct
FPAY.US	FlexShopper Inc	20251209	0.0035	0.0035	0.0035	0.0035	34080	0.0035
FRAF.US	Franklin Financial Services Corporation	20251209	53.48	53.71	52.87	52.87	25800	52.5013	down	down	correct
FRBA.US	First Bank	20251209	16.21	16.34	15.94	16	48031	15.9157	down	down	correct
FRHC.US	Freedom Holding Corp	20251209	131.4	133.81	131.018	132.7	55800	132.7	up	up	correct
FRME.US	First Merchants Corporation	20251209	37.16	37.72	37.01	37.09	312491	36.7436	down	down	correct
FROG.US	JFrog Ltd	20251209	65.05	68.91	64.52	68.83	3260300	68.83	up	up	correct
FROPX.US	FROPX	20251209	16.31	16.31	16.31	16.31	0	15.7009
FRPH.US	FRP Holdings Inc	20251209	23.38	23.75	23.33	23.43	73945	23.43	up	up	correct
FRPT.US	Freshpet Inc	20251209	63.36	64.89	63.07	64.65	1522787	64.65	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20251209	12.82	13.175	12.78	13.05	2955300	13.05	up	down	incorrect
FRST.US	Primis Financial Corp	20251209	12.18	12.42	12.11	12.15	56240	12.0633	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20251209	1.75	1.88	1.75	1.85	16882	5.55	up	up	correct
FSBC.US	Five Star Bancorp	20251209	35.17	36.005	35.1	35.33	36851	35.1071	up	up	correct
FSBW.US	FS Bancorp Inc	20251209	40.98	41.19	40.82	40.88	10705	40.6049	down	down	correct
FSEA.US	First Seacoast Bancorp	20251209	11.92	12.42	11.91	12.42	8507	12.42	up	up	correct
FSFG.US	First Savings Financial Group Inc	20251209	31.995	32	31.45	31.56	17496	31.4069	down	down	correct
FSLR.US	First Solar Inc	20251209	253.81	261.2699	252.4	253.42	1998859	253.42	down	down	correct
FSTR.US	L.B. Foster Company	20251209	26.95	27.375	26.275	26.28	19556	26.28	down	down	correct
FSV.US	FirstService Corporation	20251209	153.39	154.295	149.84	149.87	163417	149.6056	down	down	correct
FTCI.US	FTC Solar Inc	20251209	9.24	9.4883	9.03	9.37	61353	9.37	up	down	incorrect
FTDR.US	Frontdoor Inc	20251209	52.04	53.83	51.71	53.26	491417	53.26	up	down	incorrect
FTEK.US	Fuel Tech Inc	20251209	1.78	1.88	1.76	1.85	106657	1.85	up	up	correct
FTFT.US	Future FinTech Group Inc	20251209	1.17	1.2	1.12	1.13	15600	4.52	down	down	correct
FTHM.US	Fathom Holdings Inc	20251209	1.16	1.21	1.16	1.2	79888	1.2	up	up	correct
FTNT.US	Fortinet Inc	20251209	83.09	84.155	82.15	83.5	3991418	83.5	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20251209	8.62	8.62	8.61	8.61	1200	8.5273	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20251209	12.72	15.29	12.07	14.6	3878869	14.6	up	up	correct
FULT.US	Fulton Financial Corporation	20251209	19.12	19.34	18.93	18.96	1222431	18.7771	down	up	incorrect
FULTP.US	Fulton Financial Corporation	20251209	19.4	19.42	19.133	19.36	2400	19.0365	down	down	correct
FUNC.US	First United Corporation	20251209	39.01	39.24	38.935	38.98	10728	38.7232	down	down	correct
FUND.US	Sprott Focus Trust Inc	20251209	8.68	8.77	8.68	8.73	59200	8.5429	up	down	incorrect
FUSB.US	First US Bancshares Inc	20251209	14.05	14.25	13.99	14.06	6595	13.9911	up	down	incorrect
FUTU.US	Futu Holdings Limited	20251209	168.84	175.015	166.6	173.37	945928	173.37	up	up	correct
FVCB.US	FVCBankcorp Inc	20251209	13.09	13.38	12.97	12.99	27945	12.9377	down	down	correct
FWONA.US	Formula One Group	20251209	83.73	86.18	83.73	85.13	227000	85.13	up	up	correct
FWONK.US	Formula One Group	20251209	90.74	93.37	90.58	92.5	1604300	92.5	up	up	correct
FWRD.US	Forward Air Corporation	20251209	25.46	25.96	25.31	25.64	375038	25.64	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20251209	17	17.42	16.46	16.6	1315577	16.6	down	down	correct
FXNC.US	First National Corporation	20251209	24.35	24.8	24.35	24.58	16995	24.4267	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20251209	38.01	38.05	37.93	37.93	1825056	37.93	down	up	incorrect
GABC.US	German American Bancorp Inc	20251209	39.52	40.16	39.34	39.65	138147	39.3713	up	down	incorrect
GAIA.US	Gaia Inc	20251209	3.45	3.84	3.45	3.52	310744	3.52	up	down	incorrect
GAIN.US	Gladstone Investment Corporation	20251209	13.91	14.03	13.91	13.98	156600	13.7395	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20251209	25.01	25.09	25	25.09	1222	25.09	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20251209	23.923	23.99	23.81	23.9	7700	23.9	down	down	correct
GALT.US	Galectin Therapeutics Inc	20251209	6	6.32	5.91	5.94	527700	5.94	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20251209	5.48	5.6	5.445	5.58	408432	5.58	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20251209	0.494	0.563	0.494	0.54	2438200	0.54	up	up	correct
GANX.US	Gain Therapeutics Inc	20251209	3.99	4.2	3.96	4.05	1430543	4.05	up	up	correct
GASS.US	StealthGas Inc	20251209	6.9	6.9	6.75	6.76	89698	6.76	down	down	correct
GBCI.US	Glacier Bancorp Inc	20251209	42.59	43.29	42.26	42.31	770609	42.31	down	down	correct
GBDC.US	Golub Capital BDC Inc	20251209	14.27	14.4	14.22	14.34	1830709	13.9467	up	up	correct
GBIO.US	Generation Bio Co	20251209	5.363	5.42	5.26	5.38	31595	5.38	up	up	correct
GBLI.US	Global Indemnity Group LLC	20251209	27.56	27.56	27.56	27.56	0	27.213
GBNY.US	Generations Bancorp NY Inc	20251209	17.805	17.805	17.78	17.78	500	17.78	down	down	correct
GCBC.US	Greene County Bancorp Inc	20251209	23.2	24.05	23.07	23.75	12206	23.6493	up	up	correct
GCMG.US	GCM Grosvenor Inc	20251209	10.84	11.21	10.465	11.14	656900	11.0246	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20251209	22.54	22.54	22.54	22.54	0	22.2455
GDEN.US	Golden Entertainment Inc	20251209	27.88	28.24	27.765	27.78	227721	27.5288	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20251209	17	18	17	17.9	3762	17.9	up	up	correct
GDRX.US	GoodRx Holdings Inc	20251209	2.66	2.7	2.615	2.7	2138117	2.7	up	down	incorrect
GDS.US	GDS Holdings Limited	20251209	35.56	36.4899	35.36	36.02	3051434	36.02	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20251209	9.7	10.08	9.54	9.71	925300	9.71	up	up	correct
GECC.US	Great Elm Capital Corporation	20251209	7.77	7.92	7.7683	7.84	102169	7.4642	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20251209	25.278	25.37	25.278	25.37	800	24.998	up	up	correct
GEG.US	Great Elm Group Inc	20251209	2.687	2.81	2.68	2.75	27454	2.75	up	up	correct
GENC.US	Gencor Industries Inc	20251209	12.59	12.78	12.3	12.3	28050	12.3	down	down	correct
GEOS.US	Geospace Technologies Corporation	20251209	16.01	16.395	15.12	15.76	236420	15.76	down	down	correct
GERN.US	Geron Corporation	20251209	1.26	1.27	1.225	1.23	4299425	1.23	down	down	correct
GEVO.US	Gevo Inc	20251209	2.2	2.295	2.1902	2.25	2362704	2.25	up	down	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20251209	0.869	0.929	0.858	0.909	341400	0.909	up	down	incorrect
GFAIW.US	Guardforce AI Co. Limited Warrant	20251209	0.12	0.1397	0.1126	0.1342	1817	0.1342	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20251209	39.785	40.6351	39.49	39.96	2535628	39.96	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20251209	50.6	50.72	49.01	49.1	1735100	48.6771	down	down	correct
GH.US	Guardant Health Inc	20251209	104.03	106	101.94	103.21	1424937	103.21	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20251209	14.63	14.955	14.225	14.31	230829	14.31	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20251209	11.91	11.93	11.9	11.9	50523	11.9	down	down	correct
GIGGU.US	GigCapital4 Inc	20251209	10.58	10.58	10.58	10.58	250	10.58
GIGGW.US	GigCapital4 Inc	20251209	0.4295	0.4374	0.4245	0.4299	16897	0.4299	up	up	correct
GIGM.US	GigaMedia Limited	20251209	1.55	1.55	1.52	1.5427	7839	1.5427	down	down	correct
GIII.US	G	20251209	33.83	34.83	30.56	30.82	996977	30.7219	down	down	correct
GILD.US	Gilead Sciences Inc	20251209	121.07	122.25	119.02	119.36	7256046	118.5768	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20251209	12.08	12.22	11.96	12.12	269700	12.12	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20251209	1	1.335	0.9886	1.02	10491240	1.02	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20251209	0.0921	0.0921	0.092	0.092	8600	0.092	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20251209	24.35	24.35	24.35	24.35	0	24.0327
GLAD.US	Gladstone Capital Corporation	20251209	21.14	21.553	21.14	21.41	112879	20.9323	up	up	correct
GLBE.US	Global	20251209	38	39.575	37.852	39.32	1364252	39.32	up	down	incorrect
GLBS.US	Globus Maritime Limited	20251209	1.99	1.99	1.82	1.86	163100	1.86	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20251209	4.29	4.35	4.225	4.33	13907	4.33	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20251209	13.25	13.7	13.2	13.56	524678	13.56	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20251209	1.195	1.21	1.1303	1.16	224240	1.16	down	down	correct
GLNG.US	Golar LNG Limited	20251209	38.51	39.015	38.2301	38.49	760468	38.49	down	down	correct
GLPG.US	Galapagos NV	20251209	31.43	31.81	31.405	31.63	66392	31.63	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20251209	41.87	42.12	41.17	41.33	2433380	41.33	down	up	incorrect
GLRE.US	Greenlight Capital Re Ltd	20251209	13.62	13.86	13.62	13.83	120088	13.83	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20251209	23.88	23.88	23.88	23.88	0	23.5687
GLSI.US	Greenwich LifeSciences Inc	20251209	9.62	9.96	9.5	9.89	96680	9.89	up	up	correct
GLTO.US	Galecto Inc	20251209	25.73	28.39	24.6601	27.79	169457	27.79	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20251209	17.69	18.055	16.82	16.99	776429	16.99	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20251209	0.309	0.309	0.309	0.309	7	0.309
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20251209	0.041	0.041	0.041	0.041	5000	0.041
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20251209	23.28	23.28	23.28	23.28	0	22.9767
GNFT.US	Genfit SA	20251209	5.31	5.31	5.31	5.31	278	5.31
GNLN.US	Greenlane Holdings Inc	20251209	3.06	3.21	3	3.21	35600	3.21	up	up	correct
GNPX.US	Genprex Inc	20251209	3.39	3.4153	3.15	3.24	176857	3.24	down	down	correct
GNSS.US	Genasys Inc	20251209	2.37	2.41	2.34	2.39	302716	2.39	up	up	correct
GNTX.US	Gentex Corporation	20251209	23.01	23.225	22.96	23.07	1826707	22.9569	up	up	correct
GO.US	Grocery Outlet Holding Corp	20251209	11.13	11.415	11.05	11.39	1789700	11.39	up	up	correct
GOCO.US	GoHealth Inc	20251209	3.02	3.02	2.85	2.87	32192	2.87	down	down	correct
GOGO.US	Gogo Inc	20251209	6.72	6.72	5.2	5.46	11409550	5.46	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20251209	10.82	11.02	10.65	10.71	849482	10.4288	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20251209	23.47	23.549	23.38	23.5	4400	23.0822	up	up	correct
GOOG.US	Alphabet Inc	20251209	313.1	318.709	312.62	317.75	14151300	317.75	up	up	correct
GOOGL.US	Alphabet Inc	20251209	312.37	317.99	311.895	317.08	30194029	317.08	up	down	incorrect
GOSS.US	Gossamer Bio Inc	20251209	3.45	3.54	3.43	3.45	1647500	3.45
GOVX.US	GeoVax Labs Inc	20251209	0.399	0.418	0.385	0.398	25776	9.95	down	down	correct
GP.US	GreenPower Motor Company Inc	20251209	1.01	1.07	1.01	1.05	51300	1.05	up	up	correct
GPRE.US	Green Plains Inc	20251209	9.59	9.97	9.435	9.94	1498680	9.94	up	up	correct
GPRO.US	GoPro Inc	20251209	1.86	1.91	1.78	1.87	3196701	1.87	up	up	correct
GRBK.US	Green Brick Partners Inc	20251209	64.09	65.36	63.63	64.23	225906	64.23	up	down	incorrect
GREE.US	Greenidge Generation Holdings Inc	20251209	1.7	1.95	1.7	1.89	491400	1.89	up	down	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20251209	16.48	16.6	15.75	15.85	21900	15.4638	down	up	incorrect
GRFS.US	Grifols S.A	20251209	8.92	9	8.81	8.82	395209	8.82	down	up	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20251209	24.99	24.99	24.99	24.99	0	24.6639
GRIN.US	Grindrod Shipping Holdings Ltd	20251209	27.45	27.49	27.45	27.46	371700	27.4425	up	up	correct
GRMN.US	Garmin Ltd	20251209	201.27	203.98	201.11	202.24	462500	201.3765	up	up	correct
GRNQ.US	Greenpro Capital Corp	20251209	1.6	1.82	1.58	1.73	106441	1.73	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20251209	0.0001	0.0001	0.0001	0.0001	102	0.0001
GROW.US	U.S. Global Investors Inc	20251209	2.4	2.44	2.3701	2.41	29990	2.3892	up	up	correct
GRPN.US	Groupon Inc	20251209	16.44	17.01	16.3	16.65	1124900	16.65	up	down	incorrect
GRTX.US	Galera Therapeutics Inc	20251209	0.024	0.0262	0.024	0.026	3650	0.026	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20251209	56.76	57.15	55.7922	56.66	16989	56.66	down	down	correct
GRWG.US	GrowGeneration Corp	20251209	1.4	1.4581	1.4	1.43	306797	1.43	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20251209	62.23	63	61.825	62.08	37101	61.6537	down	down	correct
GSHD.US	Goosehead Insurance Inc	20251209	74.39	74.97	73.9102	74.3	213377	74.3	down	down	correct
GSIT.US	GSI Technology Inc	20251209	6.92	7.25	6.7311	7.14	618940	7.14	up	up	correct
GSM.US	Ferroglobe PLC	20251209	4.48	4.57	4.44	4.45	948775	4.4367	down	down	correct
GSRDX.US	GSRDX	20251209	7.37	7.37	7.37	7.37	0	7.2214
GSREX.US	GSREX	20251209	7.36	7.36	7.36	7.36	0	7.2253
GSRHX.US	GSRHX	20251209	7.82	7.82	7.82	7.82	0	7.6668
GSRJX.US	GSRJX	20251209	7.37	7.37	7.37	7.37	0	7.2266
GSRQX.US	GSRQX	20251209	7.53	7.53	7.53	7.53	0	7.3814
GT.US	The Goodyear Tire & Rubber Company	20251209	8.55	8.66	8.36	8.39	6080000	8.39	down	down	correct
GTBP.US	GT Biopharma Inc	20251209	0.654	0.67	0.62	0.64	812900	0.64	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20251209	1.15	1.15	1.095	1.12	99575	1.12	down	down	correct
GTIM.US	Good Times Restaurants Inc	20251209	1.34	1.41	1.34	1.37	31940	1.37	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20251209	38.89	39.6	38.39	39.02	3844000	39.02	up	up	correct
GTX.US	Garrett Motion Inc	20251209	16.58	16.79	16.37	16.52	1606800	16.4551	down	down	correct
GURE.US	Gulf Resources Inc	20251209	4.95	5.4	4.53	4.56	159677	4.56	down	down	correct
GWRS.US	Global Water Resources Inc	20251209	8.36	8.48	8.34	8.42	71056	8.3488	up	up	correct
GYRO.US	Gyrodyne LLC	20251209	9.62	9.63	9.5	9.5	7200	9.5	down	down	correct
HAFC.US	Hanmi Financial Corporation	20251209	28.36	28.72	28.18	28.25	244952	27.9684	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20251209	1.02	1.05	1.01	1.03	935182	1.03	up	up	correct
HALL.US	Hallmark Financial Services Inc	20251209	0.051	0.051	0.051	0.051	0	0.051
HALO.US	Halozyme Therapeutics Inc	20251209	62.47	63.4	61.71	61.87	1544900	61.87	down	up	incorrect
HAS.US	Hasbro Inc	20251209	80.79	81.06	79.42	79.86	1438200	79.3132	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20251209	16.94	17.22	16.92	16.99	31683711	16.8416	up	down	incorrect
HBANM.US	Huntington Bancshares Incorporated	20251209	22.32	22.32	22.2	22.25	14800	21.9053	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20251209	17.206	17.33	17.1	17.18	69455	16.9003	down	down	correct
HBCP.US	Home Bancorp Inc	20251209	57.67	57.77	57.18	57.43	14164	57.1476	down	down	correct
HBIO.US	Harvard Bioscience Inc	20251209	0.74	0.7865	0.7051	0.7204	1190695	0.7204	down	down	correct
HBNC.US	Horizon Bancorp Inc	20251209	17.48	17.77	17.44	17.63	385187	17.4637	up	up	correct
HBT.US	HBT Financial Inc	20251209	24.7	25	24.61	24.83	15600	24.6365	up	up	correct
HCAT.US	Health Catalyst Inc	20251209	2.63	2.69	2.575	2.61	493261	2.61	down	down	correct
HCKT.US	The Hackett Group Inc	20251209	19.07	19.71	18.99	19.66	246477	19.5417	up	up	correct
HCM.US	HUTCHMED (China) Limited	20251209	14.01	14.01	13.7001	13.72	16983	13.72	down	down	correct
HCSG.US	Healthcare Services Group Inc	20251209	18.09	18.48	18.0301	18.41	594334	18.41	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20251209	2.3	2.3	2.17	2.27	3203	136.2	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20251209	1.97	1.98	1.9	1.92	24022	1.92	down	down	correct
HDSN.US	Hudson Technologies Inc	20251209	7.25	7.27	6.985	6.99	317676	6.99	down	down	correct
HELE.US	Helen of Troy Limited	20251209	20.27	21.05	20	20.77	683046	20.77	up	down	incorrect
HEPS.US	D	20251209	2.27	2.38	2.27	2.36	249505	2.36	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20251209	16	16.98	16	16.95	3837	16.8245	up	down	incorrect
HFFG.US	HF Foods Group Inc	20251209	2.7	2.785	2.68	2.69	128207	2.69	down	down	correct
HFWA.US	Heritage Financial Corporation	20251209	24.27	24.64	24.005	24.34	156506	24.1152	up	up	correct
HGBL.US	Heritage Global Inc	20251209	1.26	1.4	1.24	1.33	197000	1.33	up	up	correct
HIFS.US	Hingham Institution for Savings	20251209	314.5	319.3	308.17	309.74	44736	308.2238	down	down	correct
HIHO.US	Highway Holdings Limited	20251209	1.17	1.23	1.17	1.21	745	1.21	up	up	correct
HIMX.US	Himax Technologies Inc	20251209	9.19	9.37	9.025	9.33	1460150	9.33	up	up	correct
HITI.US	High Tide Inc. Common Shares	20251209	2.47	2.545	2.47	2.5	232099	2.5	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20251209	3.07	3.31	3.0301	3.21	11881700	3.21	up	up	correct
HLIT.US	Harmonic Inc	20251209	10.32	10.565	10.1	10.45	1471421	10.45	up	up	correct
HLMN.US	Hillman Solutions Corp	20251209	8.65	8.76	8.565	8.7	929633	8.7	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20251209	126.99	129.6	126.99	128.71	496167	128.1902	up	up	correct
HNNA.US	Hennessy Advisors Inc	20251209	10	10.1	9.9026	10.07	5068	9.9201	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20251209	25	25	25	25	500	24.6952
HNRG.US	Hallador Energy Company	20251209	21.12	22.63	21.06	22.34	505399	22.34	up	down	incorrect
HNST.US	The Honest Company Inc	20251209	2.71	2.7899	2.695	2.77	1608357	2.77	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20251209	10.3	11.21	10.3	11.05	17497	10.931	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20251209	0.42	0.42	0.42	0.42	0	0.42
HOLX.US	Hologic Inc	20251209	74.85	75.005	74.81	74.89	1873716	74.89	up	down	incorrect
HON.US	Honeywell International Inc	20251209	191.17	192.69	189.86	190.17	2772000	189.2305	down	up	incorrect
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20251209	134.5	139.75	133.57	135.71	18948211	135.71	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20251209	0.87	0.882	0.87	0.882	1000	0.882	up	up	correct
HOPE.US	Hope Bancorp Inc	20251209	11.06	11.21	10.91	10.94	1027153	10.8182	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20251209	1.18	1.1947	1.17	1.19	85886	1.19	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20251209	1	1.0298	0.99	1.01	284250	1.01	up	up	correct
HPK.US	HighPeak Energy Inc	20251209	5.39	5.71	5.36	5.65	586847	5.65	up	up	correct
HQI.US	HireQuest Inc	20251209	8.35	8.53	8.14	8.23	25900	8.1877	down	down	correct
HQY.US	HealthEquity Inc	20251209	92.5	96.79	90.91	93.26	1312141	93.26	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20251209	38.875	39.78	38.76	38.82	920100	38.82	down	down	correct
HROW.US	Harrow Health Inc	20251209	47.54	48.77	47.35	48.37	512800	48.37	up	up	correct
HRTX.US	Heron Therapeutics Inc	20251209	1.35	1.36	1.3	1.33	1623050	1.33	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20251209	6.71	6.74	6.665	6.69	649144	6.364	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20251209	3.845	4.22	3.68	4.08	710100	4.08	up	up	correct
HSIC.US	Henry Schein Inc	20251209	72.95	75.075	72.95	74.44	1347596	74.44	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20251209	59.01	59.02	58.99	59.01	1220461	59.01
HST.US	Host Hotels & Resorts Inc	20251209	17.16	17.49	17.08	17.45	9218700	17.1161	up	up	correct
HSTM.US	HealthStream Inc	20251209	23.9	24.14	23.84	23.93	174070	23.93	up	up	correct
HTBK.US	Heritage Commerce Corp	20251209	11.53	11.71	11.49	11.5	365075	11.3888	down	down	correct
HTHT.US	Huazhu Group Limited	20251209	46.75	47.64	46.21	47.48	1667823	47.48	up	down	incorrect
HTLD.US	Heartland Express Inc	20251209	9.05	9.13	8.8701	8.97	804702	8.9505	down	up	incorrect
HTOO.US	Fusion Fuel Green PLC	20251209	3.98	4.39	3.91	4.29	148900	4.29	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20251209	0.0079	0.0092	0.004	0.0066	519127	0.0066	down	down	correct
HUBG.US	Hub Group Inc	20251209	41.23	41.745	40.7	41.4	596104	41.4	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20251209	1.29	1.29	1.26	1.26	2419	1.26	down	down	correct
HUIZ.US	Huize Holding Limited	20251209	3.56	3.71	3.32	3.52	9000	3.52	down	down	correct
HUMA.US	Humacyte Inc	20251209	1.29	1.32	1.22	1.27	4448762	1.27	down	down	correct
HUMAW.US	Humacyte Inc	20251209	0.131	0.1499	0.1201	0.1498	15113	0.1498	up	down	incorrect
HURC.US	Hurco Companies Inc	20251209	15.15	15.25	14.88	14.95	25959	14.95	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20251209	170.53	173.69	169.23	172.75	155386	172.75	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20251209	42.4	46	41.93	44.91	4035626	44.91	up	down	incorrect
HWBK.US	Hawthorn Bancshares Inc	20251209	34.375	34.75	33.85	33.85	7798	33.6502	down	down	correct
HWC.US	Hancock Whitney Corporation	20251209	63.65	64.36	63.14	63.31	783400	62.8318	down	down	correct
HWCPZ.US	HWCPZ	20251209	23.28	23.53	23.28	23.37	3800	22.9913	up	up	correct
HWKN.US	Hawkins Inc	20251209	136.26	139.74	135.95	139.25	172479	139.0665	up	down	incorrect
HYAC.US	Haymaker Acquisition Corp. III	20251209	11.3338	11.34	11.3338	11.34	1206	11.34	up	down	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20251209	1.78	1.78	1.71	1.716	18470	1.716	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20251209	11.2	11.92	11.19	11.68	1887933	11.68	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20251209	12.99	13.28	12.87	13.18	905471	13.18	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20251209	10.28	10.28	10.27	10.28	501763	10.28
IBCP.US	Independent Bank Corporation	20251209	33.67	34.09	33.25	33.64	192748	34.634	down	down	correct
IBEX.US	IBEX Limited	20251209	36.08	36.54	35.945	35.97	59237	35.97	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20251209	65.48	66.25	65.24	65.56	3147500	65.4897	up	up	correct
IBOC.US	International Bancshares Corporation	20251209	69.86	70.9	68.67	68.83	269956	68.136	down	down	correct
IBRX.US	ImmunityBio Inc	20251209	2.24	2.27	2.19	2.22	8504900	2.22	down	down	correct
ICCC.US	ImmuCell Corporation	20251209	5.49	5.8709	5.49	5.57	6403	5.57	up	down	incorrect
ICCM.US	Icecure Medical	20251209	0.672	0.7093	0.672	0.6949	331384	0.6949	up	down	incorrect
ICFI.US	ICF International Inc	20251209	82.47	83.65	81.4	83.15	155188	83.15	up	up	correct
ICHR.US	Ichor Holdings Ltd	20251209	17.35	18.0818	17.14	17.96	433809	17.96	up	up	correct
ICLR.US	ICON Public Limited Company	20251209	182.69	184.2	178.8	181.29	629615	181.29	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20251209	2.74	2.8	2.74	2.77	30500	2.77	up	up	correct
ICUI.US	ICU Medical Inc	20251209	144.13	145.98	141.1	142.48	178589	142.48	down	down	correct
IDCC.US	InterDigital Inc	20251209	357.37	364.18	356.29	363.09	215602	362.2807	up	up	correct
IDN.US	Intellicheck Inc	20251209	6.5	6.59	6.1401	6.55	133148	6.55	up	down	incorrect
IDXX.US	IDEXX Laboratories Inc	20251209	710.41	718	698.39	699.06	409302	699.06	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20251209	34.99	35.57	33.945	34.08	1028800	34.08	down	down	correct
IEP.US	Icahn Enterprises L.P	20251209	7.76	7.79	7.65	7.65	853992	7.65	down	down	correct
IESC.US	IES Holdings Inc	20251209	441.89	457.93	441.38	453.95	173461	453.95	up	up	correct
IFBD.US	Infobird Co. Ltd	20251209	0.9603	0.9603	0.9244	0.93	7702	0.93	down	down	correct
IFMK.US	iFresh Inc	20251209	0.0001	0.0001	0.0001	0.0001	520	0.0001
IFRX.US	InflaRx N.V	20251209	1.06	1.115	1.05	1.06	604230	1.06
IGIC.US	International General Insurance Holdings Ltd	20251209	24.01	24.27	24.01	24.2	44608	24.1516	up	up	correct
IHRT.US	iHeartMedia Inc	20251209	3.72	4.515	3.72	4.2	2467064	4.2	up	up	correct
III.US	Information Services Group Inc	20251209	5.95	6.05	5.91	6.04	416774	6.04	up	down	incorrect
IIIV.US	i3 Verticals Inc	20251209	23.5	24.565	23.405	23.9	409363	23.9	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20251209	1.12	1.16	1.1165	1.15	200805	1.15	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20251209	0.29	0.298	0.273	0.273	2000	0.273	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20251209	1.44	1.5472	1.44	1.46	242842	1.46	up	up	correct
ILMN.US	Illumina Inc	20251209	126.53	135.83	126.53	132.13	3246100	132.13	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20251209	5.74	5.845	5.66	5.66	184954	5.6094	down	down	correct
IMAB.US	I	20251209	3.91	4.17	3.87	4.02	298796	4.02	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20251209	9.75	9.75	9.75	9.75	50	9.75
IMCC.US	IM Cannabis Corp	20251209	1.55	1.73	1.55	1.66	16713	1.66	up	up	correct
IMCR.US	Immunocore Holdings plc	20251209	38.01	38.55	36.54	36.64	537252	36.64	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20251209	72.69	74.21	72.535	74.06	92649	73.8825	up	up	correct
IMMP.US	Immutep Limited	20251209	2.23	2.36	2.1096	2.25	1229784	2.25	up	up	correct
IMMR.US	Immersion Corporation	20251209	7.03	7.14	6.95	6.97	541152	6.8903	down	down	correct
IMNM.US	Immunome Inc	20251209	19.58	19.905	19.03	19.06	683700	19.06	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20251209	29.8	30.15	29.8	29.93	11893	29.93	up	up	correct
IMRA.US	IMARA Inc	20251209	19.84	20.6383	19.84	20.38	1979	18.0573	up	down	incorrect
IMRN.US	Immuron Limited	20251209	1.46	1.53	1.46	1.51	557418	1.51	up	down	incorrect
IMRX.US	Immuneering Corporation	20251209	6.46	6.5785	6.2	6.24	663012	6.24	down	down	correct
IMTE.US	Integrated Media Technology Limited	20251209	0.8	0.867	0.76	0.859	145800	0.859	up	up	correct
IMTX.US	Immatics N.V	20251209	10.23	10.4156	9.98	10.08	274339	10.08	down	down	correct
IMUX.US	Immunic Inc	20251209	0.66	0.689	0.66	0.67	1056500	0.67	up	up	correct
IMVT.US	Immunovant Inc	20251209	23.33	23.51	22.7	22.76	1052600	22.76	down	up	incorrect
IMXI.US	International Money Express Inc	20251209	15.39	15.41	15.37	15.4	266750	15.4	up	down	incorrect
INAB.US	IN8bio Inc. Common Stock	20251209	1.77	1.79	1.7	1.72	40676	1.72	down	up	incorrect
INBK.US	First Internet Bancorp	20251209	19.87	20.475	19.87	20.22	36862	20.1601	up	up	correct
INBKZ.US	INBKZ	20251209	24.67	24.7	24.465	24.7	6100	24.196	up	up	correct
INBX.US	Inhibrx Inc	20251209	92.91	93.9899	85.79	88.89	143333	88.89	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20251209	1.27	1.29	1.259	1.27	6010	1.27
INCY.US	Incyte Corporation	20251209	96.52	97.98	94.66	95.16	2455870	95.16	down	down	correct
INDB.US	Independent Bank Corp	20251209	73.84	75.14	73.84	74.29	288046	73.7108	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20251209	4.47	4.6	4.375	4.4	2659900	4.4	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20251209	2.75	2.936	2.391	2.6	165300	2.6	down	down	correct
INGN.US	Inogen Inc	20251209	6.67	6.76	6.64	6.72	122286	6.72	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20251209	12.49	13.2	11.51	12.99	45400	12.99	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20251209	1.34	1.34	1.27	1.31	91442	1.31	down	down	correct
INMB.US	INmune Bio Inc	20251209	2.04	2.26	2.0205	2.17	1148972	2.17	up	up	correct
INMD.US	InMode Ltd	20251209	14.34	14.48	14.2559	14.35	467589	14.35	up	up	correct
INN.US	PF	20251209	18.69	19.04	18.69	19.04	1696	18.6575	up	up	correct
INNV.US	InnovAge Holding Corp	20251209	4.76	5.07	4.7	5.05	174541	5.05	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20251209	2.24	2.24	2.07	2.18	1683310	2.18	down	down	correct
INOD.US	Innodata Inc	20251209	56.86	57.78	55.155	55.8	935536	55.8	down	down	correct
INOV.US	Inovalon Holdings Inc	20251209	34.02	34.02	33.841	33.8976	2796	33.8976	down	down	correct
INSE.US	Inspired Entertainment Inc	20251209	9.01	9.28	8.73	9.12	79346	9.12	up	up	correct
INSG.US	Inseego Corp	20251209	11.74	11.94	11.38	11.41	168400	11.41	down	down	correct
INSM.US	Insmed Incorporated	20251209	194.5	198.395	193.29	194.17	2347467	194.17	down	down	correct
INTA.US	Intapp Inc. Common Stock	20251209	43.08	43.69	42.778	42.82	376500	42.82	down	up	incorrect
INTC.US	Intel Corporation	20251209	40.73	41.2622	40.03	40.5	61877160	40.5	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20251209	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20251209	28.65	28.65	28.31	28.31	7425	28.31	down	down	correct
INTU.US	Intuit Inc	20251209	653.42	660.77	650.47	655.75	1386861	654.5445	up	up	correct
INTZ.US	Intrusion Inc	20251209	1.47	1.53	1.45	1.45	86839	1.45	down	down	correct
INVA.US	Innoviva Inc	20251209	21	21.15	20.63	20.71	936145	20.71	down	down	correct
INVE.US	Identiv Inc	20251209	3.54	3.62	3.49	3.62	24540	3.62	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20251209	1.29	1.32	1.27	1.3	2177256	1.3	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20251209	0.037	0.037	0.032	0.037	38499	0.037
IOBT.US	IO Biotech Inc. Common Stock	20251209	0.75	0.87	0.75	0.8466	1344199	0.8466	up	down	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20251209	80.55	81.225	78.32	78.86	1866337	78.86	down	down	correct
IOSP.US	Innospec Inc	20251209	74.92	76.515	74.92	75.97	327559	75.97	up	down	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20251209	2.29	2.33	2.24	2.25	7043600	2.25	down	up	incorrect
IPAR.US	Inter Parfums Inc	20251209	81.65	83.59	81.09	81.8	247067	81.0228	up	up	correct
IPDN.US	Professional Diversity Network Inc	20251209	1.866	1.92	1.83	1.91	16359	1.91	up	up	correct
IPGP.US	IPG Photonics Corporation	20251209	81.08	85.305	81.08	84.4	381993	84.4	up	up	correct
IPHA.US	Innate Pharma S.A	20251209	1.89	1.915	1.89	1.893	12202	1.893	up	up	correct
IPSC.US	Century Therapeutics Inc.	20251209	0.55	0.5955	0.55	0.5917	669995	0.5917	up	down	incorrect
IPW.US	iPower Inc.	20251209	10.99	12.13	10.5	12.13	1539678	12.13	up	down	incorrect
IPWR.US	Ideal Power Inc	20251209	4.18	4.285	4.0959	4.19	10734	4.19	up	down	incorrect
IQ.US	iQIYI Inc	20251209	2.06	2.07	1.97	2.03	14743010	2.03	down	up	incorrect
IRBT.US	iRobot Corporation	20251209	3.19	3.92	3.05	3.53	36799809	3.53	up	up	correct
IRDM.US	Iridium Communications Inc	20251209	17.7	17.855	17.37	17.75	1575431	17.6078	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20251209	45.81	48.91	45.2	46.84	30778400	46.84	up	up	correct
IRIX.US	IRIDEX Corporation	20251209	0.94	0.945	0.91	0.9163	99422	0.9163	down	down	correct
IRMD.US	IRadimed Corporation	20251209	95.5	96.95	95.5	96.76	56738	96.0747	up	up	correct
IROQ.US	IF Bancorp Inc	20251209	26.22	26.46	26.22	26.34	619	26.34	up	up	correct
IRTC.US	iRhythm Technologies Inc	20251209	173.91	177.32	172.54	173.63	363232	173.63	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20251209	3.47	3.63	3.42	3.61	1911431	3.61	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20251209	0.4656	0.5299	0.4656	0.509	236609	0.509	up	up	correct
ISRG.US	Intuitive Surgical Inc	20251209	566.5	569	557.5	558.13	1229982	558.13	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20251209	10.38	10.755	10.32	10.64	296493	10.64	up	up	correct
ISTR.US	Investar Holding Corporation	20251209	26.14	26.7	26.04	26.38	34917	26.2721	up	up	correct
ITIC.US	Investors Title Company	20251209	243.65	248.93	241.89	242.02	9719	242.02	down	down	correct
ITRI.US	Itron Inc	20251209	97.2	98.605	96.43	96.47	377282	96.47	down	down	correct
ITRM.US	Iterum Therapeutics plc	20251209	0.4418	0.4836	0.4418	0.453	352876	0.453	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20251209	42	42.885	41.88	42.57	127494	42.0793	up	up	correct
IVA.US	Inventiva S.A	20251209	4.19	4.31	4.19	4.26	80940	4.26	up	up	correct
IZEA.US	IZEA Worldwide Inc	20251209	4.98	5.07	4.95	5.02	48710	5.02	up	up	correct
JACK.US	Jack in the Box Inc	20251209	19.06	19.6	18.84	19.27	433680	19.27	up	up	correct
JAGX.US	Jaguar Health Inc	20251209	1.12	1.23	1.1	1.17	171700	1.17	up	up	correct
JAKK.US	JAKKS Pacific Inc	20251209	16.4	16.7	16.2718	16.36	102461	16.1755	down	down	correct
JAMF.US	Jamf Holding Corp	20251209	12.98	12.99	12.97	12.99	723677	12.99	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20251209	16.55	16.77	15.67	15.74	1922466	15.74	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20251209	168.78	170.05	161.83	162.26	1176200	162.26	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20251209	189.85	190.87	188.6301	189.77	1128098	189.3909	down	down	correct
JBLU.US	JetBlue Airways Corporation	20251209	4.92	5.02	4.89	4.96	15167780	4.96	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20251209	71.69	73.055	71.46	72.8	42286	72.8	up	down	incorrect
JD.US	JD.com Inc	20251209	29.13	29.715	29.11	29.7	8579202	29.7	up	up	correct
JFIN.US	Jiayin Group Inc	20251209	6.84	7.07	6.72	6.92	148879	6.92	up	up	correct
JFU.US	9F Inc	20251209	5.08	5.4999	5.08	5.2445	17055	5.2445	up	up	correct
JG.US	Aurora Mobile Limited	20251209	6.89	6.89	6.85	6.85	2192	6.85	down	down	correct
JJSF.US	J & J Snack Foods Corp	20251209	91.1	91.65	90	90.02	236997	89.2616	down	up	incorrect
JKHY.US	Jack Henry & Associates Inc	20251209	180.61	182.13	180.03	180.17	643100	179.5175	down	down	correct
JOUT.US	Johnson Outdoors Inc	20251209	41.5	42.82	40.93	42.51	41151	42.1944	up	up	correct
JPM.US	PM	20251209	17.92	18	17.9	17.96	203606	17.7087	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20251209	3.05	3.08	3.02	3.04	200913	2.9926	down	down	correct
JRVR.US	James River Group Holdings Ltd	20251209	6	6.335	5.89	6.25	384180	6.2407	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20251209	19.63	19.72	19.63	19.6301	15010	19.2579	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20251209	1.7	1.79	1.67	1.77	652500	1.77	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20251209	0.125	0.125	0.125	0.125	7708	0.125
JVA.US	Coffee Holding Co. Inc	20251209	3.35	3.45	3.35	3.42	26620	3.3312	up	up	correct
JWEL.US	Jowell Global Ltd	20251209	2.37	2.41	2.36	2.4	6200	2.4	up	up	correct
JYNT.US	The Joint Corp	20251209	8.73	8.79	8.625	8.72	69887	8.72	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20251209	0.119	0.147	0.119	0.147	56700	5.88	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20251209	0.758	0.8642	0.758	0.7861	2305127	0.7861	up	down	incorrect
KALU.US	Kaiser Aluminum Corporation	20251209	100.81	104.77	100.42	103.9	159498	103.2903	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20251209	16.62	17.1	16.11	16.16	1107126	16.16	down	down	correct
KARO.US	Karooooo Ltd	20251209	46.9	47.5	46.13	47.02	35777	47.02	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20251209	0.4575	0.4787	0.3904	0.4	423290	0.4	down	up	incorrect
KBNT.US	Kubient Inc	20251209	0.0001	0.0001	0.0001	0.0001	265	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20251209	11.985	12.02	11.62	11.81	974600	11.81	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20251209	29.06	29.9	28.77	29.06	21258800	28.8214
KE.US	Kimball Electronics Inc	20251209	29.79	30.59	29.5066	30.53	129150	30.53	up	up	correct
KELYA.US	Kelly Services Inc	20251209	8.59	8.7	8.57	8.59	502507	8.5211
KELYB.US	Kelly Services Inc	20251209	9.14	9.14	9.14	9.14	0	9.0985
KEQU.US	Kewaunee Scientific Corporation	20251209	39.67	39.67	38.51	38.78	6524	38.78	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20251209	4.193	4.193	4.12	4.12	2513	4.12	down	down	correct
KFRC.US	Kforce Inc	20251209	29.13	30.11	29.07	29.78	203100	29.352	up	up	correct
KHC.US	The Kraft Heinz Company	20251209	24.56	24.66	24.07	24.23	10096300	23.83	down	down	correct
KIDS.US	OrthoPediatrics Corp	20251209	18.2	18.51	17.78	18.34	123679	18.34	up	up	correct
KINS.US	Kingstone Companies Inc	20251209	15.03	15.18	14.96	14.97	80662	14.9239	down	down	correct
KLAC.US	KLA Corporation	20251209	1215.73	1233.6	1211.63	1225.61	782700	1224.0195	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20251209	0.0001	0.0001	0.0001	0.0001	7743	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20251209	48.11	49.04	47.5	49	425160	48.7805	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20251209	1.55	1.68	1.545	1.65	361057	1.65	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20251209	1.68	1.7292	1.64	1.66	178165	1.66	down	down	correct
KMDA.US	Kamada Ltd	20251209	6.78	6.88	6.7674	6.81	61400	6.81	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20251209	0.93	0.9499	0.92	0.9443	130944	0.9443	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20251209	41.35	42.3199	41	41.14	567434	41.14	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20251209	357	372.19	356.46	372.01	437300	371.7608	up	up	correct
KOD.US	Kodiak Sciences Inc	20251209	25.91	26.21	24.39	25.05	714726	25.05	down	up	incorrect
KOPN.US	Kopin Corporation	20251209	2.66	2.76	2.635	2.73	1541278	2.73	up	down	incorrect
KOSS.US	Koss Corporation	20251209	4.59	4.77	4.59	4.77	24800	4.77	up	down	incorrect
KPLT.US	Katapult Holdings Inc	20251209	6.27	6.43	6.0901	6.32	32745	6.32	up	down	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20251209	0.0052	0.0055	0.0052	0.0055	8500	0.0055	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20251209	2.06	2.128	2.02	2.06	28762	2.06
KPTI.US	Karyopharm Therapeutics Inc	20251209	5.89	6.515	5.89	6.39	360906	6.39	up	up	correct
KRKR.US	36Kr Holdings Inc	20251209	4.625	4.65	4.25	4.65	7227	4.65	up	up	correct
KRMD.US	Repro Med Systems Inc	20251209	5.73	5.855	5.6	5.76	125030	5.76	up	up	correct
KRNT.US	Kornit Digital Ltd	20251209	13.71	14.14	13.7	14.01	252999	14.01	up	up	correct
KRNY.US	Kearny Financial Corp	20251209	7.32	7.485	7.32	7.36	250170	7.2617	up	up	correct
KROS.US	Keros Therapeutics Inc	20251209	21.15	22	20.78	21.53	474392	21.53	up	up	correct
KRT.US	Karat Packaging Inc	20251209	21.66	22.16	21.66	21.99	81400	21.605	up	up	correct
KRUS.US	Kura Sushi USA Inc	20251209	53.5	55.08	53.1	54.71	246053	54.71	up	up	correct
KRYS.US	Krystal Biotech Inc	20251209	232.07	237.195	231.51	234.64	369695	234.64	up	up	correct
KTCC.US	Key Tronic Corporation	20251209	2.5	2.6496	2.5	2.52	71536	2.52	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20251209	76.57	79.66	76.0559	77.03	2041523	77.03	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20251209	1.11	1.2	1.09	1.17	597689	1.17	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20251209	0.0436	0.0443	0.0364	0.0435	9556	0.0435	down	down	correct
KURA.US	Kura Oncology Inc	20251209	11.6	11.6	10.585	10.67	2287127	10.67	down	down	correct
KVHI.US	KVH Industries Inc	20251209	6.08	6.16	5.9	6.05	166232	6.05	down	down	correct
KXIN.US	Kaixin Auto Holdings	20251209	4.97	5.354	4.93	5.22	195500	5.22	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20251209	90.72	91.1	85	86.88	2339200	86.88	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20251209	15.77	17.1	15.2	15.57	184200	15.57	down	down	correct
KZR.US	Kezar Life Sciences Inc	20251209	6.29	6.29	6.2499	6.25	33561	6.25	down	down	correct
LAKE.US	Lakeland Industries Inc	20251209	14.94	15.1	14.81	15.01	521963	15.01	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20251209	131.49	132.23	129.21	129.67	584805	127.8366	down	down	correct
LAND.US	Gladstone Land Corporation	20251209	9.12	9.2	9.075	9.11	466900	8.9808	down	down	correct
LANDM.US	Gladstone Land Corporation	20251209	24.9	24.94	24.89	24.91	4600	24.8062	up	up	correct
LANDO.US	Gladstone Land Corporation	20251209	18.98	18.98	18.8	18.85	15200	18.4923	down	down	correct
LARAX.US	LARAX	20251209	8.63	8.63	8.63	8.63	0	8.502
LARK.US	Landmark Bancorp Inc	20251209	27.74	28.14	27.74	27.77	3000	27.5578	up	up	correct
LASR.US	nLIGHT Inc	20251209	36.95	38.39	36.5	37.9	591084	37.9	up	up	correct
LAUR.US	Laureate Education Inc	20251209	30	30.36	29.84	30.3	1040871	30.3	up	up	correct
LAZR.US	Luminar Technologies Inc	20251209	0.85	0.9	0.85	0.8589	2307842	0.8589	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20251209	47.05	47.75	46.985	47.43	154776	47.43	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20251209	47.42	47.88	47.05	47.55	990430	47.55	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20251209	24.5	24.67	24.484	24.484	1800	24.0465	down	down	correct
LBTYA.US	Liberty Global plc	20251209	11.19	11.28	10.7601	10.85	1959403	10.85	down	down	correct
LBTYB.US	Liberty Global plc	20251209	11	11	10.85	10.85	1200	10.85	down	down	correct
LBTYK.US	Liberty Global plc	20251209	11.08	11.15	10.615	10.72	1244202	10.72	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20251209	29.6872	29.6999	29.634	29.634	5227	29.6034	down	up	incorrect
LCID.US	Lucid Group Inc. Common Stock	20251209	12.49	12.74	12.1445	12.45	9498827	12.45	down	down	correct
LCNB.US	LCNB Corp	20251209	16.26	16.6	16.211	16.51	27192	16.2962	up	up	correct
LCRDX.US	LCRDX	20251209	8.63	8.63	8.63	8.63	0	8.4239
LCRUX.US	LCRUX	20251209	8.63	8.63	8.63	8.63	0	8.5021
LCUT.US	Lifetime Brands Inc	20251209	4.49	4.7632	4.4	4.62	61216	4.5623	up	up	correct
LE.US	Lands' End Inc	20251209	14.89	15.63	13.5	14.52	534079	14.52	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20251209	240.76	243.07	238.03	238.31	261376	237.5364	down	down	correct
LEDS.US	SemiLEDs Corporation	20251209	1.85	1.965	1.85	1.88	29731	1.88	up	up	correct
LEE.US	Lee Enterprises Incorporated	20251209	4.01	4.8	3.9	4.15	40828	4.15	up	up	correct
LEGH.US	Legacy Housing Corporation	20251209	19.44	19.96	19.44	19.93	119009	19.93	up	up	correct
LEGN.US	Legend Biotech Corporation	20251209	26.01	26.02	23.87	23.88	5378100	23.88	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20251209	46.25	46.25	46.25	46.25	0	45.6428
LESL.US	Leslie's Inc	20251209	2.74	3.08	2.6996	3.01	191794	3.01	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20251209	1.06	1.16	1.06	1.13	167600	1.13	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20251209	0.023	0.023	0.023	0.023	3028	0.023
LFMD.US	LifeMD Inc	20251209	3.63	3.65	3.57	3.63	772090	3.63
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20251209	23.101	23.101	23.101	23.101	100	22.5506
LFST.US	LifeStance Health Group Inc. Common Stock	20251209	6.5	6.565	6.31	6.48	1921253	6.48	down	down	correct
LFUS.US	Littelfuse Inc	20251209	257.68	259.35	254.09	257.29	128001	256.7365	down	down	correct
LFVN.US	LifeVantage Corporation	20251209	6.57	6.78	6.46	6.57	192000	6.5064
LGHL.US	Lion Group Holding Ltd	20251209	4.35	8.92	4.23	8.05	7382308	8.05	up	up	correct
LGIH.US	LGI Homes Inc	20251209	48.04	48.52	46.7325	46.87	294075	46.87	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20251209	189.29	192.44	185.23	185.83	162000	185.83	down	down	correct
LGO.US	Largo Resources Ltd	20251209	1.03	1.06	1.02	1.06	201100	1.06	up	up	correct
LGVN.US	Longeveron Inc	20251209	0.5979	0.65	0.58	0.65	379310	0.65	up	up	correct
LI.US	Li Auto Inc	20251209	17.38	17.42	17.09	17.39	5648659	17.39	up	down	incorrect
LIDR.US	Aeye Inc	20251209	2.62	2.71	2.57	2.67	634681	2.67	up	up	correct
LIDRW.US	AEye Inc	20251209	0.104	0.18	0.0914	0.15	124106	0.15	up	down	incorrect
LILA.US	Liberty Latin America Ltd	20251209	8.5	8.62	8.29	8.32	221613	8.32	down	up	incorrect
LILAK.US	Liberty Latin America Ltd	20251209	8.6	8.73	8.35	8.38	637993	8.38	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20251209	21.78	22.08	21.35	21.84	211931	21.84	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20251209	12.43	12.62	12.25	12.51	345612	12.51	up	up	correct
LINK.US	Interlink Electronics Inc	20251209	3.48	3.67	3.41	3.63	42100	3.63	up	up	correct
LIQT.US	LiqTech International Inc	20251209	2	2	1.96	1.98	2320	1.98	down	down	correct
LITE.US	Lumentum Holdings Inc	20251209	342.72	362.43	335.51	360.33	4494280	360.33	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20251209	3.66	4.0699	3.47	4.03	855846	4.03	up	up	correct
LIVE.US	Live Ventures Incorporated	20251209	12.85	12.85	11.77	11.77	21200	11.77	down	down	correct
LIVN.US	LivaNova PLC	20251209	62.76	63.23	61.805	62.01	869739	62.01	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20251209	4.3	4.39	4.17	4.21	96956	4.21	down	down	correct
LKFN.US	Lakeland Financial Corporation	20251209	58.64	59.5899	57.98	58.18	141090	57.6828	down	down	correct
LKQ.US	LKQ Corporation	20251209	28.72	28.93	28.125	28.17	4977124	28.17	down	up	incorrect
LMAT.US	LeMaitre Vascular Inc	20251209	83.4	84.145	82.31	82.85	118203	82.85	down	down	correct
LMB.US	Limbach Holdings Inc	20251209	74.56	76.8	73.89	73.95	96465	73.95	down	down	correct
LMFA.US	LM Funding America Inc	20251209	0.8796	0.9337	0.86	0.8656	529413	0.8656	down	down	correct
LMNR.US	Limoneira Company	20251209	14.05	14.5899	14.05	14.44	39726	14.3528	up	down	incorrect
LMPX.US	LMP Automotive Holdings Inc	20251209	0.06	0.0601	0.06	0.0601	7300	0.0601	up	up	correct
LNSR.US	LENSAR Inc	20251209	11.19	11.4905	11.11	11.29	29834	11.29	up	up	correct
LNT.US	Alliant Energy Corporation	20251209	64.965	65.45	64.72	64.89	1296533	64.3666	down	down	correct
LNTH.US	Lantheus Holdings Inc	20251209	62.16	63.03	60.57	60.88	1025000	60.88	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20251209	4.7	4.89	4.66	4.87	36511	4.7508	up	up	correct
LOB.US	Live Oak Bancshares Inc	20251209	32.89	33.715	32.63	33.02	180400	32.9929	up	down	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20251209	11.17	11.43	11.17	11.33	140171	11.33	up	down	incorrect
LOGC.US	LogicBio Therapeutics Inc	20251209	7.6	8.05	7.47	7.91	2706300	7.91	up	down	incorrect
LOGI.US	Logitech International S.A	20251209	119.45	119.84	118.7	118.83	669343	118.83	down	down	correct
LOOP.US	Loop Industries Inc	20251209	1.04	1.09	1.04	1.09	99167	1.09	up	up	correct
LOPE.US	Grand Canyon Education Inc	20251209	150.83	157.9	149.83	155	571168	155	up	up	correct
LOVE.US	The Lovesac Company	20251209	13.68	14.04	13.462	13.95	645918	13.95	up	up	correct
LPCN.US	Lipocine Inc	20251209	3.23	3.34	3.23	3.27	6450	3.27	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20251209	369.41	382.57	369.41	374.71	561179	374.71	up	up	correct
LPRO.US	Open Lending Corporation	20251209	1.69	1.77	1.65	1.67	678035	1.67	down	down	correct
LPSN.US	LivePerson Inc	20251209	5.05	5.41	4.99	5.27	137010	5.27	up	up	correct
LPTH.US	LightPath Technologies Inc	20251209	8.67	8.98	8.48	8.8	745848	8.8	up	up	correct
LQDA.US	Liquidia Corporation	20251209	34.97	35.54	33.97	34.04	948784	34.04	down	down	correct
LQDT.US	Liquidity Services Inc	20251209	30.09	31.14	30.09	30.92	157097	30.92	up	up	correct
LRCX.US	Lam Research Corporation	20251209	160.75	166.36	160.75	165.81	8127000	165.6116	up	down	incorrect
LRMR.US	Larimar Therapeutics Inc	20251209	3.73	4.04	3.73	4.03	1102390	4.03	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20251209	14.97	15	14.71	14.85	6239	14.7627	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20251209	76.89	79.415	76.28	77.95	1756905	77.95	up	up	correct
LSTR.US	Landstar System Inc	20251209	145.49	145.785	142.895	143.87	534382	141.5667	down	down	correct
LTAFX.US	Altst Strgs Fd A	20251209	14.74	14.74	14.74	14.74	0	14.1098
LTBR.US	Lightbridge Corporation	20251209	16.81	17.05	16.44	16.76	631800	16.76	down	up	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20251209	13.7	13.7	13.7	13.7	0	13.7
LTCH.US	Latch Inc	20251209	0.14	0.14	0.13	0.13	20000	0.13	down	down	correct
LTIFX.US	LTIFX	20251209	14.95	14.95	14.95	14.95	0	14.95
LTRN.US	Lantern Pharma Inc	20251209	3.87	4	3.82	3.88	53442	3.88	up	up	correct
LTRX.US	Lantronix Inc	20251209	5.83	5.98	5.73	5.91	262096	5.91	up	up	correct
LTRYW.US	Lottery Com	20251209	0.0119	0.015	0.0119	0.0145	165337	0.0145	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20251209	1.09	1.15	1.09	1.1	1635381	1.1	up	up	correct
LULU.US	Lululemon Athletica Inc	20251209	182.8	183.59	180.7	182.28	3274315	182.28	down	up	incorrect
LUNA.US	Luna Innovations Incorporated	20251209	1.1	1.5	1.1	1.1	103063	1.1
LUNG.US	Pulmonx Corporation	20251209	2.02	2.46	2.02	2.33	2553719	2.33	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20251209	5.42	5.4999	5	5.45	23941	5.45	up	up	correct
LVO.US	LiveOne Inc	20251209	5.06	5.27	5.0201	5.13	81731	5.13	up	up	correct
LWAY.US	Lifeway Foods Inc	20251209	23.5	24.0765	23.0101	23.43	81181	23.43	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20251209	3.9	4.12	3.89	4.12	762766	4.12	up	up	correct
LX.US	LexinFintech Holdings Ltd	20251209	3.25	3.3189	3.2101	3.23	1586892	3.23	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20251209	0.3	0.303	0.295	0.295	177900	0.295	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20251209	1.39	1.4	1.29	1.31	2018195	1.31	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20251209	29	30	27	29.27	115474	29.27	up	up	correct
LYFT.US	Lyft Inc	20251209	22.15	22.49	21.75	21.78	9772293	21.78	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20251209	3.97	4.145	3.794	3.96	35188	3.96	down	up	incorrect
LYTS.US	LSI Industries Inc	20251209	18.79	19.02	18.72	18.75	139231	18.7076	down	down	correct
LZ.US	LegalZoom.com Inc	20251209	9.46	9.9	9.455	9.64	2726685	9.64	up	up	correct
MANH.US	Manhattan Associates Inc	20251209	176	177.14	174.06	174.24	580951	174.24	down	down	correct
MAPS.US	WM Technology Inc	20251209	0.861	0.9	0.861	0.8833	528034	0.8833	up	down	incorrect
MAPSW.US	WM Technology Inc	20251209	0.0116	0.0116	0.011	0.0112	208592	0.0112	down	up	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20251209	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20251209	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20251209	287.4	287.67	283.1	283.84	2035800	283.2926	down	up	incorrect
MARA.US	Marathon Digital Holdings Inc	20251209	11.87	12.87	11.76	12.25	42518200	12.25	up	up	correct
MARK.US	Remark Holdings Inc	20251209	0.004	0.004	0.003	0.003	196057	0.003	down	down	correct
MARPS.US	Marine Petroleum Trust	20251209	4.27	4.31	4.23	4.23	3200	4.1366	down	up	incorrect
MASI.US	Masimo Corporation	20251209	141.03	142.7	138.53	138.62	1068172	138.62	down	down	correct
MASS.US	908 Devices Inc	20251209	6.65	6.81	6.48	6.56	337257	6.56	down	down	correct
MAT.US	Mattel Inc	20251209	20.4	20.5	19.84	20.2	3665800	20.2	down	down	correct
MATW.US	Matthews International Corporation	20251209	25.06	26.295	25.03	26.05	453109	25.8054	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20251209	3.08	3.2	2.99	3.08	52124	3.08
MBCN.US	Middlefield Banc Corp	20251209	35.33	36.165	35.33	35.76	17196	35.5457	up	down	incorrect
MBIN.US	Merchants Bancorp	20251209	34.36	34.7019	34.235	34.645	165354	34.5494	up	down	incorrect
MBINN.US	Merchants Bancorp	20251209	18.95	19	18.85	18.88	8100	18.507	down	up	incorrect
MBIO.US	Mustang Bio Inc	20251209	1.24	1.3145	1.23	1.26	171431	1.26	up	up	correct
MBOT.US	Microbot Medical Inc	20251209	2.38	2.48	2.33	2.46	1788295	2.46	up	up	correct
MBRX.US	Moleculin Biotech Inc	20251209	7.29	7.5	6.2	6.63	2372100	6.63	down	down	correct
MBUU.US	Malibu Boats Inc	20251209	29.24	29.91	28.81	29.26	146656	29.26	up	up	correct
MBWM.US	Mercantile Bank Corporation	20251209	47.15	47.69	47.08	47.15	63640	46.7959
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20251209	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20251209	27.36	27.46	27.071	27.12	26400	26.8902	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20251209	18.36	18.665	18.3	18.36	100167	18.36
MCHP.US	Microchip Technology Incorporated	20251209	66.87	67.49	66.53	66.85	7488600	66.4587	down	up	incorrect
MCHX.US	Marchex Inc	20251209	1.65	1.72	1.65	1.68	24206	1.68	up	down	incorrect
MCRB.US	Seres Therapeutics Inc	20251209	17.03	17.52	16.55	16.78	95809	16.78	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20251209	95.95	96.985	95.66	95.95	40665	95.6505
MDB.US	MongoDB Inc	20251209	416.36	419.99	412.75	414.06	1234100	414.06	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20251209	565.8	569.825	550.7	553.92	287945	553.92	down	down	correct
MDIA.US	MediaCo Holding Inc	20251209	0.8917	0.8917	0.841	0.841	17089	0.841	down	down	correct
MDLZ.US	Mondelez International Inc	20251209	54.83	55.12	54.04	54.11	10114000	53.6164	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20251209	13.05	13.05	13.05	13.05	699	12.979
MDRX.US	Allscripts Healthcare Solutions Inc	20251209	4.9	4.95	4.85	4.85	357657	4.85	down	down	correct
MDWD.US	MediWound Ltd	20251209	18.65	18.8	18.4	18.47	65420	18.47	down	down	correct
MDXG.US	MiMedx Group Inc	20251209	6.67	7.015	6.66	6.98	755369	6.98	up	down	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20251209	3.58	3.5925	3.31	3.35	322879	3.35	down	up	incorrect
MEDP.US	Medpace Holdings Inc	20251209	549.29	550.35	542.8095	544.08	210303	544.08	down	down	correct
MELI.US	MercadoLibre Inc	20251209	2072.05	2091.99	2044.59	2074.48	418183	2074.48	up	up	correct
MEOH.US	Methanex Corporation	20251209	37.7	39.39	37.7	39.12	429997	38.9343	up	up	correct
MERC.US	Mercer International Inc	20251209	1.84	1.84	1.78	1.83	494305	1.83	down	down	correct
MESO.US	Mesoblast Limited	20251209	18.66	19.28	18.48	18.76	314561	18.76	up	down	incorrect
METC.US	Ramaco Resources Inc	20251209	15.97	16.73	15.71	16.64	3059668	16.64	up	down	incorrect
MFH.US	Mercurity Fintech Holding Inc	20251209	6.45	7.26	6.365	6.87	217158	6.87	up	up	correct
MFIN.US	Medallion Financial Corp	20251209	10.13	10.31	10.13	10.28	30989	10.28	up	up	correct
MGEE.US	MGE Energy Inc	20251209	78.13	78.975	78.05	78.59	78073	78.1367	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20251209	25.83	25.83	24.82	25.32	52914	25.177	down	down	correct
MGNI.US	Magnite Inc	20251209	14.78	15.68	14.78	15.51	1896900	15.51	up	up	correct
MGNX.US	MacroGenics Inc	20251209	1.33	1.42	1.33	1.39	1161721	1.39	up	up	correct
MGPI.US	MGP Ingredients Inc	20251209	24.02	24.44	23.87	24.39	646190	24.39	up	up	correct
MGRC.US	McGrath RentCorp	20251209	101.9	104.115	100.815	102.72	75831	102.2722	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20251209	8.62	8.75	8.37	8.44	293249	8.44	down	down	correct
MGYR.US	Magyar Bancorp Inc	20251209	16.8	17	16.8	16.88	10898	16.7862	up	up	correct
MIDD.US	The Middleby Corporation	20251209	126.85	130.9975	126.85	129	1219506	129	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20251209	4.31	5.14	4.3	4.6	955010	4.6	up	up	correct
MIND.US	MIND Technology Inc	20251209	10.51	10.9099	10.25	10.64	420046	10.64	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20251209	67.87	69.46	65	65.4	991926	65.4	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20251209	2.66	2.676	2.5	2.63	4313886	2.63	down	down	correct
MITK.US	Mitek Systems Inc	20251209	9.09	9.26	9.07	9.13	405635	9.13	up	up	correct
MKSI.US	MKS Instruments Inc	20251209	164.15	166.95	162.65	165.19	947000	165.0307	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20251209	16.16	16.66	16.16	16.45	3001	16.45	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20251209	174.09	175.33	170.33	173.16	859315	172.4001	down	up	incorrect
MLAB.US	Mesa Laboratories Inc	20251209	77.51	80	73.3	77.87	100342	77.7396	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20251209	10.41	10.41	10.41	10.41	1275	10.41
MLACU.US	Malacca Straits Acquisition Company Limited	20251209	11	11	11	11	0	11
MLCO.US	Melco Resorts & Entertainment Limited	20251209	8.71	8.835	8.705	8.81	1665298	8.81	up	up	correct
MLKN.US	MillerKnoll Inc	20251209	15.69	15.885	15.52	15.76	503098	15.6181	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20251209	2.76	2.78	2.66	2.69	19324	2.6851	down	down	correct
MMSI.US	Merit Medical Systems Inc	20251209	83.26	84.33	83.02	83.39	344561	83.39	up	up	correct
MMYT.US	MakeMyTrip Limited	20251209	70	72.22	70	71.71	918624	71.71	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20251209	1.22	1.23	1.2	1.22	31103	1.22
MNDY.US	monday.com Ltd. Ordinary Shares	20251209	161.24	163.355	160.31	162.51	835300	162.51	up	up	correct
MNKD.US	MannKind Corporation	20251209	5.69	5.895	5.63	5.77	4410815	5.77	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20251209	12.97	13.25	12.355	12.5	1419174	12.5	down	down	correct
MNOV.US	MediciNova Inc	20251209	1.51	1.57	1.51	1.54	72752	1.54	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20251209	76.82	78.95	74.505	75.44	211655	75.44	down	down	correct
MNRO.US	Monro Inc	20251209	19.18	19.6	18.93	19.52	696390	19.279	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20251209	20.35	21.435	20.04	20.07	26306	19.9822	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20251209	24.555	24.8	24.3	24.8	8200	24.3307	up	up	correct
MNST.US	Monster Beverage Corporation	20251209	73.94	74.46	73.25	73.57	3964486	73.57	down	up	incorrect
MNTK.US	Montauk Renewables Inc	20251209	1.7	1.785	1.7	1.75	78853	1.75	up	down	incorrect
MNTS.US	Momentus Inc	20251209	0.709	0.82	0.7	0.764	70078	13.6429	up	down	incorrect
MNTSW.US	Momentus Inc	20251209	0.0225	0.0227	0.0203	0.0225	6775	0.0225
MOFG.US	MidWestOne Financial Group Inc	20251209	40.89	41.23	40.1601	40.23	232740	39.9991	down	down	correct
MOGO.US	Mogo Inc	20251209	1.16	1.22	1.15	1.21	136153	1.21	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20251209	4.17	4.33	4.15	4.3059	1825	4.3059	up	up	correct
MOMO.US	Momo Inc	20251209	6.94	7.015	6.9	6.98	651936	6.98	up	up	correct
MORN.US	Morningstar Inc	20251209	216.15	218.725	213.94	215.09	374588	214.5951	down	down	correct
MOTS.US	Motus GI Holdings Inc	20251209	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20251209	7.29	7.82	7.22	7.67	53492	7.67	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20251209	13.12	13.4613	12.94	12.98	132135	12.98	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20251209	30.18	30.791	30.18	30.43	79638	30.2362	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20251209	978.54	988.05	957.39	962.95	440423	961.3241	down	up	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20251209	4.67	4.9	4.655	4.82	5386600	4.82	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20251209	0.87	0.87	0.8	0.8	13500	0.8	down	down	correct
MRAM.US	Everspin Technologies Inc	20251209	9.18	9.55	8.955	9.51	227518	9.51	up	up	correct
MRBK.US	Meridian Corporation	20251209	16.5	16.55	16.4	16.43	89550	16.3189	down	down	correct
MRCC.US	Monroe Capital Corporation	20251209	6.66	6.7994	6.66	6.74	146156	6.5534	up	up	correct
MRCY.US	Mercury Systems Inc	20251209	72.08	74.19	71.0475	71.86	633261	71.86	down	down	correct
MREO.US	Mereo BioPharma Group plc	20251209	2.1	2.21	2.07	2.18	2552698	2.18	up	up	correct
MRKR.US	Marker Therapeutics Inc	20251209	1.43	1.49	1.42	1.49	313084	1.49	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20251209	2.11	2.25	2.11	2.24	94717	2.24	up	up	correct
MRNA.US	Moderna Inc	20251209	27.6	28.52	26.895	28.24	11701380	28.24	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20251209	27.85	28.63	27.85	28.14	45723	28.14	up	up	correct
MRTN.US	Marten Transport Ltd	20251209	11.15	11.23	11.025	11.12	548426	11.0636	down	down	correct
MRUS.US	Merus N.V	20251209	96.25	96.42	96.25	96.36	1372679	96.36	up	down	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20251209	3.6	3.785	3.595	3.69	1215944	3.69	up	down	incorrect
MRVL.US	Marvell Technology Inc	20251209	91.59	91.69	88.04	88.9	23037410	88.8361	down	down	correct
MS.US	PO	20251209	17.58	17.66	17.5001	17.62	242098	17.3576	up	up	correct
MSBI.US	Midland States Bancorp Inc	20251209	19.85	20.4	19.85	20.03	183595	19.7536	up	up	correct
MSEX.US	Middlesex Water Company	20251209	51.04	52.25	50.51	50.92	108860	50.5891	down	down	correct
MSFT.US	Microsoft Corporation	20251209	489.1	492.12	488.5001	492.02	14696080	490.8995	up	down	incorrect
MSGM.US	Motorsport Games Inc	20251209	2.62	2.69	2.55	2.68	82000	2.68	up	up	correct
MSTR.US	MicroStrategy Incorporated	20251209	181.49	198.4	179.92	188.99	24269600	188.99	up	down	incorrect
MTC.US	Mmtec Inc	20251209	2.4	2.517	2.31	2.31	93600	2.31	down	down	correct
MTCH.US	Match Group Inc	20251209	34.07	34.26	33.49	34.02	2750300	33.8209	down	down	correct
MTEX.US	Mannatech Incorporated	20251209	9.01	9.47	9.01	9.47	6873	9.47	up	up	correct
MTLS.US	Materialise NV	20251209	5.8	5.86	5.79	5.79	78447	5.79	down	down	correct
MTRX.US	Matrix Service Company	20251209	11.82	12.31	11.82	12.16	249254	12.16	up	down	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20251209	183.62	190.9475	183.52	188.08	1249002	188.08	up	up	correct
MU.US	Micron Technology Inc	20251209	244.49	255.51	242.83	252.42	17067100	252.3181	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20251209	2.55	2.55	2.55	2.55	0	2.55
MVBF.US	MVB Financial Corp	20251209	26.69	27.25	26.69	26.96	86399	26.7968	up	up	correct
MVIS.US	MicroVision Inc	20251209	0.9236	0.9495	0.9026	0.9445	2274496	0.9445	up	up	correct
MVST.US	Microvast Holdings Inc	20251209	3.5	3.56	3.415	3.45	5293816	3.45	down	down	correct
MVSTW.US	Microvast Holdings Inc	20251209	0.1856	0.1874	0.1513	0.1625	59278	0.1625	down	down	correct
MXCT.US	MaxCyte Inc.	20251209	1.54	1.59	1.5207	1.54	664138	1.54
MYFW.US	First Western Financial Inc	20251209	24.74	24.99	24.66	24.85	36986	24.85	up	up	correct
MYGN.US	Myriad Genetics Inc	20251209	7.06	7.37	6.99	7.35	1128170	7.35	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20251209	1.07	1.1	1.04	1.06	83265	1.06	down	down	correct
MYPS.US	Playstudios Inc	20251209	0.631	0.666	0.631	0.6564	159473	0.6564	up	up	correct
MYPSW.US	MYPSW	20251209	0.0101	0.0102	0.0101	0.0101	10000	0.0101
MYRG.US	MYR Group Inc	20251209	232.01	236	225.47	226.29	232702	226.29	down	down	correct
MYSZ.US	My Size Inc	20251209	0.979	0.985	0.97	0.973	46400	0.973	down	down	correct
NAII.US	Natural Alternatives International Inc	20251209	3.17	3.335	3.06	3.12	23593	3.12	down	down	correct
NAOV.US	NanoVibronix Inc	20251209	4.47	4.74	4.32	4.74	21860	4.74	up	up	correct
NATH.US	Nathan's Famous Inc	20251209	89.87	92.03	89.87	91.79	36862	91.3345	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20251209	20.98	21.57	20.98	21.51	64100	21.51	up	down	incorrect
NAUT.US	Nautilus Biotechnology Inc	20251209	2.05	2.1393	2	2.04	259023	2.04	down	up	incorrect
NAVI.US	Navient Corporation	20251209	12.34	12.52	12.07	12.44	1073336	12.2075	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20251209	153.45	156.27	152.29	155.02	836708	155.02	up	up	correct
NBN.US	Northeast Bank	20251209	93.48	95	92.5422	93.8	90207	93.7922	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20251209	10.02	10.02	10.02	10.02	0	10.02
NBSTU.US	Newbury Street Acquisition Corporation	20251209	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20251209	42.41	43.02	41.38	42.3	134530	41.9336	down	down	correct
NBTX.US	Nanobiotix S.A	20251209	21.05	21.5334	21.025	21.27	20429	21.27	up	up	correct
NCMI.US	National CineMedia Inc	20251209	4.08	4.215	4.08	4.18	358831	4.18	up	up	correct
NCNA.US	NuCana plc	20251209	4.2	4.34	4.15	4.28	34300	4.28	up	up	correct
NCNO.US	nCino Inc	20251209	24.52	25.05	24.39	24.85	2551800	24.85	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20251209	42	42.25	41.54	41.61	5482	41.61	down	down	correct
NCTY.US	The9 Limited	20251209	7.25	7.58	7.22	7.42	40200	7.42	up	up	correct
NDAQ.US	Nasdaq Inc	20251209	89.8	91.2	89.445	90.72	3888956	90.72	up	down	incorrect
NDLS.US	Noodles & Company	20251209	0.93	0.9914	0.8543	0.8684	248536	6.9472	down	up	incorrect
NDRA.US	ENDRA Life Sciences Inc	20251209	5.46	5.89	5.39	5.8	721500	5.8	up	down	incorrect
NDSN.US	Nordson Corporation	20251209	234.78	237.38	233.27	233.44	451747	232.6302	down	up	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20251209	22.03	22.94	22.03	22.82	76856	22.6196	up	up	correct
NEGG.US	Newegg Commerce Inc	20251209	68	72	67.15	70.41	107800	70.41	up	up	correct
NEO.US	NeoGenomics Inc	20251209	11.72	11.94	11.62	11.8	1441700	11.8	up	up	correct
NEOG.US	Neogen Corporation	20251209	6.05	6.485	6	6.4	6818802	6.4	up	down	incorrect
NEON.US	Neonode Inc	20251209	2.26	2.35	2.25	2.29	124500	2.29	up	up	correct
NEPH.US	Nephros Inc	20251209	4.9	5.3865	4.735	5.315	66329	5.315	up	up	correct
NERV.US	Minerva Neurosciences Inc	20251209	3.86	3.93	3.506	3.9	42312	3.9	up	up	correct
NESR.US	National Energy Services Reunited Corp	20251209	14.43	14.89	14.26	14.84	904105	14.84	up	up	correct
NEWT.US	Newtek Business Services Corp	20251209	11.3	11.4799	11.3	11.35	146100	11.1737	up	up	correct
NEXI.US	NexImmune Inc	20251209	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20251209	6.39	6.415	6.225	6.37	2487415	6.37	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20251209	11.37	11.46	11.27	11.45	213020	11.3405	up	up	correct
NFE.US	New Fortress Energy Inc	20251209	1.42	1.43	1.36	1.39	6014690	1.39	down	down	correct
NFLX.US	Netflix Inc	20251209	97.03	97.24	95.45	96.71	51745578	96.71	down	down	correct
NHTC.US	Natural Health Trends Corp	20251209	2.81	3.3	2.81	3.11	182200	3.0268	up	up	correct
NICE.US	NICE Ltd	20251209	105.02	108.93	104.74	106.81	636904	106.81	up	up	correct
NICHX.US	NICHX	20251209	26.8	26.8	26.8	26.8	0	26.1971
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20251209	3.4	3.44	3.31	3.44	7340	3.44	up	up	correct
NIU.US	Niu Technologies	20251209	3.2	3.285	3.2	3.23	327920	3.23	up	up	correct
NKSH.US	National Bankshares Inc	20251209	30.55	31.1	30.55	30.86	6190	30.86	up	up	correct
NKTR.US	Nektar Therapeutics	20251209	57.08	59.23	56.01	58.78	367421	58.78	up	up	correct
NKTX.US	Nkarta Inc	20251209	1.84	1.9	1.81	1.9	713088	1.9	up	up	correct
NMFC.US	New Mountain Finance Corporation	20251209	9.7	9.82	9.675	9.77	598129	9.4437	up	up	correct
NMIH.US	NMI Holdings Inc	20251209	37.47	37.76	37.17	37.51	281529	37.51	up	up	correct
NMRD.US	Nemaura Medical Inc	20251209	0.0002	0.0002	0.0002	0.0002	12812	0.0002
NMRK.US	Newmark Group Inc	20251209	16.94	17.29	16.465	17.09	710710	17.09	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20251209	0.6711	0.6711	0.62	0.6259	435799	0.6259	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20251209	6.61	7.04	6.61	6.95	27196	6.95	up	up	correct
NNBR.US	NN Inc	20251209	1.18	1.21	1.16	1.19	275661	1.19	up	up	correct
NNDM.US	Nano Dimension Ltd	20251209	1.81	1.81	1.79	1.8	1015348	1.8	down	up	incorrect
NNOX.US	Nano	20251209	3.71	3.74	3.58	3.58	1061566	3.58	down	up	incorrect
NODK.US	NI Holdings Inc	20251209	13.36	13.75	13.35	13.57	11236	13.57	up	up	correct
NOTV.US	Inotiv Inc	20251209	0.8299	0.8498	0.8132	0.8493	262080	0.8493	up	up	correct
NOVT.US	Novanta Inc	20251209	115.45	119.2299	114.98	116.66	364588	116.66	up	up	correct
NPCE.US	NeuroPace Inc	20251209	16.46	16.81	16.038	16.27	187032	16.27	down	down	correct
NRC.US	National Research Corporation	20251209	15.7	16.105	15.58	16.04	52207	15.9036	up	down	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20251209	15.13	15.235	14.58	14.85	1103464	14.85	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20251209	24.92	25.43	24.72	24.84	98136	24.5325	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20251209	21.43	21.99	19.37	19.55	2882000	19.55	down	down	correct
NRXP.US	NRx Pharmaceuticals Inc	20251209	2.27	2.39	2.235	2.35	350813	2.35	up	up	correct
NSIT.US	Insight Enterprises Inc	20251209	83.37	85.62	83.33	84.94	488877	84.94	up	up	correct
NSPR.US	InspireMD Inc	20251209	1.81	1.9	1.74	1.81	98831	1.81
NSSC.US	Napco Security Technologies Inc	20251209	41.72	42.57	41.41	41.43	242797	41.2954	down	down	correct
NSYS.US	Nortech Systems Incorporated	20251209	7.33	7.33	7.11	7.17	1600	7.17	down	down	correct
NTAP.US	NetApp Inc	20251209	117.05	117.93	115.8	117.3	1271872	116.7304	up	up	correct
NTCT.US	NetScout Systems Inc	20251209	26.9	27.47	26.57	27.34	333745	27.34	up	up	correct
NTES.US	NetEase Inc	20251209	136.26	136.96	135.78	136.76	469800	136.76	up	up	correct
NTGR.US	NETGEAR Inc	20251209	26.78	26.975	26.54	26.58	315712	26.58	down	down	correct
NTIC.US	Northern Technologies International Corporation	20251209	7.46	7.565	7.41	7.53	27007	7.5217	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20251209	9.36	9.6	9.22	9.3	3141806	9.3	down	down	correct
NTNX.US	Nutanix Inc	20251209	47.23	47.775	46.91	47.23	3728861	47.23
NTRA.US	Natera Inc	20251209	239.5	241.45	234.06	235.53	1082252	235.53	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20251209	4.74	5.04	4.74	4.93	18342	4.93	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20251209	1.33	1.33	1.33	1.33	0	1.33
NTRS.US	Northern Trust Corporation	20251209	133.41	134.92	132.89	133.38	793200	132.6364	down	down	correct
NTRSO.US	Northern Trust Corporation	20251209	19.49	19.53	19.37	19.41	41900	19.1186	down	down	correct
NTWK.US	NetSol Technologies Inc	20251209	2.95	3.0155	2.9405	2.97	19082	2.97	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20251209	108.33	108.48	104.815	105.09	478065	105.09	down	down	correct
NUWE.US	Nuwellis Inc	20251209	2.7	2.75	2.65	2.68	68000	2.68	down	down	correct
NVAX.US	Novavax Inc	20251209	6.71	6.86	6.6	6.66	4549868	6.66	down	down	correct
NVCR.US	NovoCure Limited	20251209	12.05	12.83	12	12.7	2251295	12.7	up	up	correct
NVDA.US	NVIDIA Corporation	20251209	185.56	185.7167	183.32	184.97	144719703	184.97	down	down	correct
NVEC.US	NVE Corporation	20251209	69.41	71.61	69.41	69.72	51200	68.687	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20251209	327.53	338.35	326.55	336.64	300336	336.64	up	down	incorrect
NVNO.US	enVVeno Medical Corp	20251209	0.335	0.355	0.321	0.336	5791	11.76	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20251209	0.0021	0.0021	0.0021	0.0021	11667	0.0021
NVTS.US	Navitas Semiconductor Corporation Common Stock	20251209	9.3	9.48	9	9.17	19417900	9.17	down	down	correct
NVVE.US	Nuvve Holding Corp	20251209	0.175	0.199	0.169	0.181	231183	7.24	up	up	correct
NVVEW.US	Nuvve Holding Corp	20251209	0.0178	0.0178	0.0156	0.0174	5000	0.0174	down	down	correct
NWBI.US	Northwest Bancshares Inc	20251209	12.25	12.44	12.215	12.31	918364	12.1268	up	down	incorrect
NWE.US	NorthWestern Corporation	20251209	65.85	66.955	65.85	66.3	645150	65.655	up	down	incorrect
NWFL.US	Norwood Financial Corp	20251209	28.823	29.25	28.6946	28.81	22179	28.4832	down	up	incorrect
NWL.US	Newell Brands Inc	20251209	3.6	3.67	3.57	3.64	6612700	3.5848	up	up	correct
NWPX.US	Northwest Pipe Company	20251209	59.47	60.8	59.42	59.63	63342	59.63	up	up	correct
NWS.US	News Corporation	20251209	29.31	29.51	29.12	29.44	526249	29.44	up	up	correct
NWSA.US	News Corporation	20251209	25.77	26	25.575	25.95	2712934	25.95	up	up	correct
NXPI.US	NXP Semiconductors N.V	20251209	227.27	230.61	227.04	228.05	1845500	227.036	up	up	correct
NXST.US	Nexstar Media Group Inc	20251209	196.07	198.73	195.1	197.91	302928	196.3454	up	up	correct
NXTC.US	NextCure Inc	20251209	11.31	11.32	10.82	11.14	34100	11.14	down	down	correct
NXTP.US	Nextplay Technologies Inc	20251209	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYXH.US	Nyxoah SA Ordinary Shares	20251209	4.93	4.99	4.8743	4.88	14350	4.88	down	down	correct
OBLG.US	Oblong Inc	20251209	2.4	2.7	2.4	2.7	114144	2.7	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20251209	27.83	27.92	27.39	27.58	21300	27.4296	down	down	correct
OCC.US	Optical Cable Corporation	20251209	9.01	9.76	8.99	9.3	63500	9.3	up	up	correct
OCCI.US	OFS Credit Company Inc	20251209	5.01	5.09	4.98	5.05	198600	4.6873	up	up	correct
OCCIO.US	OFS Credit Company Inc	20251209	24.93	25.03	24.85	25.03	3500	24.6481	up	up	correct
OCFC.US	OceanFirst Financial Corp	20251209	19.5	19.82	19.34	19.58	282323	19.3711	up	up	correct
OCG.US	Oriental Culture Holding LTD	20251209	3.33	13	2.96	10.27	243978	2196.6388	up	up	correct
OCGN.US	Ocugen Inc	20251209	1.2	1.22	1.19	1.21	2597800	1.21	up	down	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20251209	13.66	13.8635	13.65	13.78	626359	13.3744	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20251209	16.12	16.31	15.57	15.95	5014078	15.95	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20251209	151.79	151.87	147.86	148.89	1674500	148.6824	down	up	incorrect
ODP.US	The ODP Corporation	20251209	27.99	28	27.99	28	2108684	28	up	up	correct
OESX.US	Orion Energy Systems Inc	20251209	18	18.18	17.4	17.63	48867	17.63	down	down	correct
OFIX.US	Orthofix Medical Inc	20251209	15.66	15.934	15.53	15.67	137577	15.67	up	up	correct
OFLX.US	Omega Flex Inc	20251209	27.58	28.58	27.32	28.07	32700	27.7518	up	up	correct
OFS.US	OFS Capital Corporation	20251209	4.93	5.35	4.93	5.29	65792	5.1126	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20251209	23.6	23.6	23.6	23.6	0	23.2968
OGI.US	OrganiGram Holdings Inc	20251209	1.65	1.676	1.62	1.63	349000	1.63	down	down	correct
OKTA.US	Okta Inc	20251209	87.03	87.99	86.77	87.79	1844018	87.79	up	up	correct
OLB.US	The OLB Group Inc	20251209	1.06	1.0999	0.98	1.05	51284	1.05	down	down	correct
OLED.US	Universal Display Corporation	20251209	122.5	124	121.17	121.49	524264	121.0257	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20251209	110.82	120.98	109.22	114.07	3560281	114.07	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20251209	27.37	28.14	25.62	26.58	2458300	26.58	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20251209	1.2	1.255	1.2	1.23	904528	1.23	up	up	correct
OM.US	Outset Medical Inc	20251209	4.3	4.425	4.07	4.36	326000	4.36	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20251209	101.26	103.35	100.59	102.28	53580	102.28	up	up	correct
OMCL.US	Omnicell Inc	20251209	44	45.36	43.32	43.49	1074021	43.49	down	down	correct
OMER.US	Omeros Corporation	20251209	11.28	11.6538	11.1301	11.47	1101173	11.47	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20251209	2.06	2.225	2.025	2.22	716249	2.22	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20251209	0.1701	0.1899	0.1606	0.1899	3517	0.1899	up	up	correct
ON.US	ON Semiconductor Corporation	20251209	55.61	56.245	55.15	55.23	5893599	55.23	down	down	correct
ONB.US	Old National Bancorp	20251209	22.44	22.75	22.18	22.2	3090700	22.0633	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20251209	0.95	0.9882	0.9402	0.9768	399271	0.9768	up	up	correct
ONDS.US	Ondas Holdings Inc	20251209	8.92	9.86	8.61	9.23	83620400	9.23	up	up	correct
ONEW.US	OneWater Marine Inc	20251209	11.36	12.12	11.33	11.98	278060	11.98	up	up	correct
OPBK.US	OP Bancorp	20251209	13.85	13.9311	13.85	13.86	23660	13.7451	up	up	correct
OPCH.US	Option Care Health Inc	20251209	30.81	32.55	30.74	32.22	3193712	32.22	up	up	correct
OPEN.US	Opendoor Technologies Inc	20251209	7.05	7.55	6.92	7.41	75727900	7.41	up	up	correct
OPGN.US	OpGen Inc	20251209	10.82	10.82	6.95	7.02	12861	7.02	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20251209	4.15	4.22	4.15	4.21	50400	4.21	up	up	correct
OPK.US	OPKO Health Inc	20251209	1.31	1.38	1.3	1.36	3562179	1.36	up	up	correct
OPRA.US	Opera Limited	20251209	13.91	13.97	13.61	13.83	484168	13.4526	down	down	correct
OPRT.US	Oportun Financial Corporation	20251209	5.39	5.54	5.345	5.51	263556	5.51	up	up	correct
OPRX.US	OptimizeRx Corporation	20251209	13.93	14.26	13.89	13.91	149400	13.91	down	down	correct
ORGN.US	Origin Materials Inc	20251209	0.45	0.45	0.4301	0.4404	624319	0.4404	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20251209	0.0125	0.0126	0.0115	0.0115	56195	0.0115	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20251209	4.64	4.71	4.605	4.65	856339	4.65	up	up	correct
ORGS.US	Orgenesis Inc	20251209	0.15	0.455	0.15	0.15	4792	0.15
ORIC.US	ORIC Pharmaceuticals Inc	20251209	10.4	10.54	9.92	10.14	1320917	10.14	down	up	incorrect
ORLY.US	O'Reilly Automotive Inc	20251209	97.81	98.13	93.16	94.25	8978600	94.25	down	up	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20251209	2.7	2.77	2.665	2.68	40659	2.4984	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20251209	37.4	37.9	37.09	37.19	364985	36.906	down	down	correct
OSBC.US	Old Second Bancorp Inc	20251209	19.82	20.14	19.75	19.8	259922	19.7306	down	down	correct
OSIS.US	OSI Systems Inc	20251209	263.37	266.33	260.066	260.32	253387	260.32	down	down	correct
OSPN.US	OneSpan Inc	20251209	12.39	12.915	12.39	12.82	403755	12.82	up	up	correct
OSS.US	One Stop Systems Inc	20251209	7.29	7.6799	7.265	7.57	742552	7.57	up	up	correct
OSUR.US	OraSure Technologies Inc	20251209	2.46	2.51	2.44	2.47	691713	2.47	up	down	incorrect
OSW.US	OneSpaWorld Holdings Limited	20251209	19.91	20.4	19.35	19.47	637211	19.47	down	down	correct
OTEX.US	Open Text Corporation	20251209	33.65	33.85	33.29	33.31	863900	32.9551	down	up	incorrect
OTLK.US	Outlook Therapeutics Inc	20251209	2.01	2.13	1.9901	2.08	2072190	2.08	up	down	incorrect
OTLY.US	Oatly Group AB	20251209	11.93	12.405	11.76	12.09	75875	12.09	up	up	correct
OTTR.US	Otter Tail Corporation	20251209	82.32	83.65	82.1	82.28	232164	81.7333	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20251209	41.7	41.85	41.59	41.65	8741	41.4188	down	down	correct
OVID.US	Ovid Therapeutics Inc	20251209	1.61	1.65	1.565	1.57	1603894	1.57	down	down	correct
OVLY.US	Oak Valley Bancorp	20251209	28.05	28.21	27.81	28.2	12467	27.869	up	up	correct
OWSCX.US	OWSCX	20251209	19.56	19.56	19.56	19.56	0	19.1111
OXBR.US	Oxbridge Re Holdings Limited	20251209	1.379	1.4474	1.379	1.39	16253	1.39	up	down	incorrect
OXLC.US	Oxford Lane Capital Corp	20251209	14.6	14.68	14.54	14.55	773600	13.2381	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20251209	24.21	24.26	24.203	24.26	1100	23.8362	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20251209	24.6	24.69	24.6	24.685	6800	24.2967	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20251209	1.86	1.87	1.85	1.85	629757	1.7503	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20251209	23.9	23.9	23.9	23.9	200	23.5614
OZK.US	Bank OZK	20251209	46.75	47.56	46.555	46.63	769232	46.1829	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20251209	16.5	16.5	16.32	16.32	33700	16.0384	down	down	correct
PAA.US	Plains All American Pipeline L.P	20251209	17.55	17.61	17.37	17.38	2330346	17.0115	down	down	correct
PAAS.US	Pan American Silver Corp	20251209	44.2	48.78	44.04	48.41	17203900	48.2832	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20251209	2.32	2.445	2.31	2.43	4881762	2.43	up	up	correct
PAGP.US	Plains GP Holdings L.P	20251209	18.69	18.8	18.525	18.55	1358806	18.178	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20251209	40.19	40.82	38.22	38.28	336856	38.1921	down	down	correct
PALI.US	Palisade Bio Inc	20251209	1.78	1.995	1.73	1.9	4509114	1.9	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20251209	7.16	7.24	7.1181	7.15	225452	7.1114	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20251209	195.02	196.6645	194.2	195	3193486	195	down	up	incorrect
PASG.US	Passage Bio Inc	20251209	9.86	10.6135	9.86	10.4	40775	10.4	up	down	incorrect
PATK.US	Patrick Industries Inc	20251209	107.25	110.27	107.25	108.53	278100	108.1573	up	up	correct
PAVM.US	PAVmed Inc	20251209	0.3466	0.37	0.3408	0.368	21306	11.04	up	up	correct
PAX.US	Patria Investments Limited	20251209	15.5	15.85	15.48	15.75	415200	15.5813	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20251209	5.63	5.79	5.63	5.75	2664695	5.75	up	up	correct
PAYS.US	PaySign Inc	20251209	5.13	5.275	5.13	5.19	172768	5.19	up	up	correct
PAYX.US	Paychex Inc	20251209	112.39	113.45	112.2617	112.74	2835909	111.5797	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20251209	21.72	21.9	21.45	21.6	18014	21.6	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20251209	13.62	13.75	13.59	13.66	7618	13.66	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20251209	14	14.9	13.92	14.9	7645	14.7961	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20251209	0.02	0.02	0.02	0.02	337	0.02
PBYI.US	Puma Biotechnology Inc	20251209	5.42	5.65	5.33	5.52	480439	5.52	up	up	correct
PCAR.US	PACCAR Inc	20251209	109.02	109.96	108.49	108.91	3104200	107.2632	down	up	incorrect
PCB.US	PCB Bancorp	20251209	21.99	22.21	21.93	22.13	17900	21.9173	up	down	incorrect
PCH.US	PotlatchDeltic Corporation	20251209	39.85	40.09	39.02	39.14	392200	38.7027	down	down	correct
PCRX.US	Pacira BioSciences Inc	20251209	23.98	25.13	23.98	24.77	879848	24.77	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20251209	0.287	0.305	0.273	0.305	31420	7.625	up	down	incorrect
PCT.US	PureCycle Technologies Inc	20251209	9.07	9.365	9.04	9.19	1866227	9.19	up	down	incorrect
PCTTU.US	PureCycle Technologies Inc	20251209	10.5	10.5	10.5	10.5	4	10.5
PCTTW.US	PureCycle Technologies Inc	20251209	1.15	1.15	1.15	1.15	335	1.15
PCTY.US	Paylocity Holding Corporation	20251209	147.41	148.06	145.76	146.91	321544	146.91	down	down	correct
PCVX.US	Vaxcyte Inc	20251209	45.93	46.44	44.56	44.74	1024083	44.74	down	down	correct
PCYO.US	Pure Cycle Corporation	20251209	11.49	11.59	11.32	11.48	40635	11.48	down	down	correct
PDD.US	Pinduoduo Inc	20251209	115.5	117.27	115.04	117.14	4803826	117.14	up	up	correct
PDEX.US	Pro	20251209	40.42	41.72	40.42	41.71	21039	41.71	up	up	correct
PDFS.US	PDF Solutions Inc	20251209	31.01	31.79	30.75	31.61	347577	31.61	up	down	incorrect
PDLB.US	PDL Community Bancorp	20251209	15.768	15.94	15.68	15.85	47122	15.85	up	down	incorrect
PDSB.US	PDS Biotechnology Corporation	20251209	0.9615	1.0899	0.95	1.06	2300029	1.06	up	down	incorrect
PDSKX.US	PDSKX	20251209	27.25	27.25	27.25	27.25	0	26.9981
PDSRX.US	PDSRX	20251209	27.03	27.03	27.03	27.03	0	26.7801
PDSYX.US	PDSYX	20251209	27.63	27.63	27.63	27.63	0	27.3782
PEB.US	PH	20251209	17.68	17.71	17.63	17.63	6959	17.2815	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20251209	34.305	34.425	33.98	34.16	6766	33.8168	down	down	correct
PEBO.US	Peoples Bancorp Inc	20251209	30.34	30.73	30.14	30.28	130955	29.8982	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20251209	34.64	35.07	34.57	34.67	583031	34.3583	up	up	correct
PEGA.US	Pegasystems Inc	20251209	60.22	62.285	60.22	61.33	1451603	61.2992	up	up	correct
PENN.US	Penn National Gaming Inc	20251209	13.61	13.92	13.61	13.67	2430575	13.67	up	up	correct
PEP.US	PepsiCo Inc	20251209	146.35	147.56	143.91	144.64	10035200	143.3592	down	down	correct
PERI.US	Perion Network Ltd	20251209	10.05	10.2	10.025	10.2	160690	10.2	up	up	correct
PESI.US	Perma	20251209	14.2	14.66	14.108	14.37	70201	14.37	up	up	correct
PETS.US	PetMed Express Inc	20251209	1.62	1.636	1.57	1.61	242480	1.61	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20251209	1.07	1.15	1.07	1.15	23136	1.15	up	up	correct
PETZ.US	TDH Holdings Inc	20251209	1.0292	1.0292	1.0002	1.0002	2387	1.0002	down	down	correct
PFALX.US	PFALX	20251209	7.18	7.18	7.18	7.18	0	6.937
PFBC.US	Preferred Bank	20251209	94.78	95.94	94.6	94.65	41200	93.8622	down	up	incorrect
PFFLX.US	PFFLX	20251209	7.18	7.18	7.18	7.18	0	6.9419
PFG.US	Principal Financial Group Inc	20251209	87	88.73	85.71	88.21	1353132	88.21	up	up	correct
PFIS.US	Peoples Financial Services Corp	20251209	49.78	50.29	49.205	50.13	22782	49.5727	up	down	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20251209	7.18	7.18	7.18	7.18	0	6.9291
PFLT.US	PennantPark Floating Rate Capital Ltd	20251209	9.56	9.6	9.52	9.54	718700	9.2256	down	down	correct
PFX.US	Phenixfin Corporation	20251209	42	42	41.66	41.66	1816	41.66	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20251209	23.42	23.471	23.42	23.471	400	23.1479	up	up	correct
PGC.US	Peapack	20251209	27.97	28.48	27.88	27.99	75463	27.9492	up	up	correct
PGEN.US	Precigen Inc	20251209	3.68	3.76	3.49	3.51	2355200	3.51	down	down	correct
PGNY.US	Progyny Inc	20251209	24.99	25.27	24.45	24.72	999300	24.72	down	down	correct
PHAR.US	Pharming Group NV	20251209	16.88	17.11	16.8435	17.01	6319	17.01	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20251209	15.03	15.14	14.19	14.21	785178	14.21	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20251209	1.16	1.17	1.07	1.15	696651	1.15	down	down	correct
PHUN.US	Phunware Inc	20251209	2.08	2.16	2.0706	2.15	87212	2.15	up	up	correct
PHVS.US	Pharvaris N.V	20251209	25.39	25.67	23.9289	24.04	403586	24.04	down	up	incorrect
PI.US	Impinj Inc	20251209	156.74	160.955	155.73	156.47	365500	156.47	down	up	incorrect
PIIVX.US	PIIVX	20251209	44.11	44.11	44.11	44.11	0	44.11
PINC.US	Premier Inc	20251209	19.8	19.82	19.8	19.82	1200	19.82	up	down	incorrect
PKBK.US	Parke Bancorp Inc	20251209	23.72	24.23	23.72	24.02	34668	23.8473	up	up	correct
PKOH.US	Park	20251209	22	22.41	21.64	21.64	23529	21.5319	down	down	correct
PLAB.US	Photronics Inc	20251209	25.11	25.8	25.03	25.69	1567629	25.69	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20251209	17.49	18.07	17.15	17.97	3763387	17.97	up	up	correct
PLBC.US	Plumas Bancorp	20251209	43.73	44.14	43.5	43.7	16300	43.4243	down	down	correct
PLBY.US	PLBY Group Inc	20251209	2.5	2.53	2.25	2.38	3246981	2.38	down	down	correct
PLCE.US	The Children's Place Inc	20251209	7.6	8.0999	7.5845	7.89	238305	7.89	up	up	correct
PLMR.US	Palomar Holdings Inc	20251209	115.8	120.348	115.8	117.85	262200	117.85	up	up	correct
PLPC.US	Preformed Line Products Company	20251209	220.43	226.13	220.43	225.83	59818	225.6062	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20251209	1.28	1.34	1.26	1.26	1186438	1.26	down	down	correct
PLSE.US	Pulse Biosciences Inc	20251209	13.56	14	13.41	13.69	143838	13.69	up	up	correct
PLTK.US	Playtika Holding Corp	20251209	4.24	4.3	4.19	4.3	826200	4.1943	up	up	correct
PLUG.US	Plug Power Inc	20251209	2.1	2.31	2.09	2.21	99043359	2.21	up	up	correct
PLUS.US	ePlus inc	20251209	89.39	91.4	88.49	89.62	252471	89.3356	up	up	correct
PLXS.US	Plexus Corp	20251209	152.02	156.27	151.885	155.33	196103	155.33	up	up	correct
PMAAX.US	PMAAX	20251209	10.09	10.09	10.09	10.09	0	9.9901
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20251209	1.16	1.2	1.06	1.11	1756530	1.11	down	up	incorrect
PMFLX.US	PMFLX	20251209	10.09	10.09	10.09	10.09	0	9.9781
PMT.US	PC	20251209	18.61	18.68	18.52	18.56	32351	18.158	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20251209	17.06	17.88	17.01	17.66	94859	17.66	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20251209	1.17	1.29	1.17	1.24	353561	1.24	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20251209	1.37	1.5	1.34	1.44	400000	1.44	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20251209	96.8	98.19	96.581	96.775	847127	96.2945	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20251209	25.0215	25.08	24.95	24.95	6976	24.95	down	down	correct
PNNT.US	PennantPark Investment Corporation	20251209	5.93	6.02	5.92	5.99	541800	5.7413	up	down	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20251209	183.17	193.7	183.17	192.16	47226	192.16	up	up	correct
PNTG.US	The Pennant Group Inc	20251209	29.01	29.245	28.47	28.9	218545	28.9	down	down	correct
POAI.US	Predictive Oncology Inc	20251209	4.93	5.64	4.7651	5.56	95717	5.56	up	down	incorrect
PODD.US	Insulet Corporation	20251209	300.23	306.035	293.66	294.2	798293	294.2	down	up	incorrect
POLA.US	Polar Power Inc	20251209	2.2	2.22	2.16	2.21	4791	2.21	up	down	incorrect
POOL.US	Pool Corporation	20251209	236.12	237.34	232.83	233.31	726558	233.31	down	down	correct
POW.US	Powered Brands	20251209	20.22	20.34	20.057	20.057	20300	20.0187	down	down	correct
POWI.US	Power Integrations Inc	20251209	36.85	37.26	36.02	36.37	1110700	36.2086	down	down	correct
POWL.US	Powell Industries Inc	20251209	342.86	351.11	338.03	345.06	189926	344.8941	up	up	correct
POWW.US	AMMO Inc	20251209	1.91	2	1.91	2	234324	2	up	up	correct
POWWP.US	AMMO Inc	20251209	24.134	24.35	24.1	24.1	900	23.5661	down	down	correct
PPBT.US	Purple Biotech Ltd	20251209	0.794	0.822	0.783	0.815	8470	8.15	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20251209	38.53	38.77	38.065	38.08	1053378	38.08	down	up	incorrect
PPIH.US	Perma	20251209	27.47	28.9	27.45	28.51	57181	28.51	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20251209	4.23	4.26	4	4.15	74861	4.15	down	down	correct
PPTA.US	Midas Gold Corp.	20251209	25.55	26.59	25.18	26.55	2377200	26.55	up	up	correct
PRAA.US	PRA Group Inc	20251209	17.29	17.49	16.77	17.25	309799	17.25	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20251209	271	278.44	256.5	258.13	598000	258.13	down	down	correct
PRCH.US	Porch Group Inc	20251209	9.65	10.17	9.6	10.01	2412790	10.01	up	down	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20251209	33.99	35.79	33.8	35	1921100	35	up	down	incorrect
PRDO.US	Perdoceo Education Corporation	20251209	28.19	28.41	27.82	28.2	690700	28.0732	up	down	incorrect
PRFX.US	PainReform Ltd	20251209	0.9003	1	0.9003	0.933	12309	4.665	up	up	correct
PRGS.US	Progress Software Corporation	20251209	43.88	44.98	43.88	44.33	366156	44.33	up	up	correct
PRIM.US	Primoris Services Corporation	20251209	131.87	134.1	130.4	131.96	1245723	131.8751	up	up	correct
PRIVX.US	Sharespost 100 Fund	20251209	43.3	43.3	43.3	43.3	0	43.3
PRLD.US	Prelude Therapeutics Incorporated	20251209	1.47	1.7	1.46	1.7	631359	1.7	up	up	correct
PRLVX.US	PRLVX	20251209	42.46	42.46	42.46	42.46	0	42.46
PROF.US	Profound Medical Corp	20251209	6.85	7.25	6.76	7.17	144460	7.17	up	up	correct
PROV.US	Provident Financial Holdings Inc	20251209	15.4775	15.4775	15.15	15.21	7261	15.0793	down	down	correct
PRPH.US	ProPhase Labs Inc	20251209	0.1312	0.1525	0.125	0.149	303392	1.49	up	up	correct
PRPL.US	Purple Innovation Inc	20251209	0.8	0.86	0.7765	0.85	461821	0.85	up	up	correct
PRPO.US	Precipio Inc	20251209	24.84	24.99	24.3	24.45	7411	24.45	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20251209	2.13	2.42	2.12	2.32	863516	2.32	up	up	correct
PRTA.US	Prothena Corporation plc	20251209	10.7	10.8	10.23	10.32	532153	10.32	down	down	correct
PRTC.US	PureTech Health plc	20251209	17.17	17.17	16.912	16.912	2400	16.912	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20251209	5.63	5.815	5.57	5.59	559832	5.59	down	down	correct
PRTS.US	CarParts.com Inc	20251209	0.434	0.45	0.4122	0.4178	1275717	0.4178	down	down	correct
PRVA.US	Privia Health Group Inc	20251209	23.67	24.12	23.57	23.79	506374	23.79	up	up	correct
PSA.US	PQ	20251209	15.78	15.935	15.78	15.8	96146	15.5569	up	up	correct
PSEC.US	Prospect Capital Corporation	20251209	2.66	2.69	2.65	2.65	2379184	2.5214	down	down	correct
PSHG.US	Performance Shipping Inc	20251209	2.33	2.36	2.25	2.33	117700	2.33
PSMT.US	PriceSmart Inc	20251209	124.66	126.51	124	125.76	130381	125.1945	up	up	correct
PSNL.US	Personalis Inc	20251209	9.71	9.848	9.175	9.26	1040883	9.26	down	down	correct
PSTV.US	Plus Therapeutics Inc	20251209	0.63	0.7	0.63	0.67	6188900	0.67	up	down	incorrect
PT.US	Pintec Technology Holdings Limited	20251209	1.09	1.1	1.05	1.06	48000	1.06	down	up	incorrect
PTC.US	PTC Inc	20251209	174.1	175	172.401	173.17	915091	173.17	down	up	incorrect
PTCT.US	PTC Therapeutics Inc	20251209	76.53	76.95	73.09	73.47	1295497	73.47	down	up	incorrect
PTEN.US	Patterson	20251209	6.3	6.4	6.24	6.32	5383900	6.2457	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20251209	89.73	92.8	88.3	88.56	1440173	88.56	down	up	incorrect
PTIX.US	Protagenic Therapeutics Inc	20251209	1.61	1.65	1.46	1.62	564358	1.62	up	down	incorrect
PTIXW.US	Protagenic Therapeutics Inc	20251209	0.019	0.0245	0.0151	0.0245	14980	0.0245	up	down	incorrect
PTLO.US	Portillo's Inc. Class A Common Stock	20251209	4.75	4.83	4.696	4.75	1727732	4.75
PTON.US	Peloton Interactive Inc	20251209	6.4	6.85	6.365	6.77	9806160	6.77	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20251209	0.011	0.012	0.011	0.011	43700	0.011
PUBM.US	PubMatic Inc	20251209	8.86	9.205	8.81	9.14	830454	9.14	up	up	correct
PUCK.US	Goal Acquisitions Corp	20251209	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20251209	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20251209	4.01	4.461	4.01	4.37	6051	4.37	up	up	correct
PWP.US	Perella Weinberg Partners	20251209	17.94	18.46	17.89	18.16	685079	18.1008	up	up	correct
PXLW.US	Pixelworks Inc	20251209	6.74	6.74	6.3	6.63	117400	6.63	down	down	correct
PXS.US	Pyxis Tankers Inc	20251209	2.98	3.05	2.9101	2.99	10287	2.99	up	down	incorrect
PYPD.US	PolyPid Ltd	20251209	4.05	4.0538	3.94	3.98	91718	3.98	down	up	incorrect
PYPL.US	PayPal Holdings Inc	20251209	60.75	61.5	60.49	60.78	13214750	60.5965	up	down	incorrect
PYXS.US	Pyxis Oncology Inc.	20251209	4.16	4.35	4.1248	4.3	289834	4.3	up	up	correct
PZZA.US	Papa John's International Inc	20251209	41.25	41.34	40.55	40.96	407380	40.4167	down	down	correct
QCOM.US	QUALCOMM Incorporated	20251209	174.5	176.35	172.32	176	7719100	174.8772	up	up	correct
QCRH.US	QCR Holdings Inc	20251209	86.5	87.075	84.91	85.17	118412	85.1102	down	down	correct
QDEL.US	Quidel Corporation	20251209	27.15	27.755	26.835	27.44	868949	27.44	up	up	correct
QFIN.US	360 DigiTech Inc	20251209	19.19	19.375	18.83	19.26	1997792	19.26	up	up	correct
QH.US	Quhuo Limited	20251209	1.24	1.25	1.1	1.16	283500	1.16	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20251209	2.55	2.55	2.47	2.51	182700	2.51	down	down	correct
QLGN.US	Qualigen Therapeutics Inc	20251209	2.27	2.6	2.24	2.53	199215	2.53	up	up	correct
QLYS.US	Qualys Inc	20251209	148.95	150.9	147.48	150.03	316773	150.03	up	up	correct
QMCO.US	Quantum Corporation	20251209	8.98	9.09	8.41	9.04	384300	9.04	up	down	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20251209	14.75	14.95	11.48	12.41	173700	12.41	down	up	incorrect
QNST.US	QuinStreet Inc	20251209	14.31	14.66	14.2	14.61	573771	14.61	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20251209	28.46	28.52	28.36	28.49	51600	27.92	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20251209	2.09	2.24	2.09	2.23	114233	2.23	up	up	correct
QRVO.US	Qorvo Inc	20251209	89.12	90.1425	88.7	89.1	968642	89.1	down	down	correct
QSI.US	Quantum	20251209	1.44	1.46	1.3901	1.42	3710382	1.42	down	down	correct
QSIAW.US	Quantum	20251209	0.28	0.28	0.2358	0.2796	6204	0.2796	down	down	correct
QTRX.US	Quanterix Corporation	20251209	7.54	7.81	7.5	7.67	1050287	7.67	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20251209	12.87	13.4	12.56	13.21	15125850	13.21	up	up	correct
QUIK.US	QuickLogic Corporation	20251209	6.22	6.445	6.22	6.37	52431	6.37	up	up	correct
QURE.US	uniQure N.V	20251209	21.62	21.75	20.6	20.78	2111334	20.78	down	down	correct
RAIL.US	FreightCar America Inc	20251209	8.93	9.26	8.87	9.02	145111	9.02	up	up	correct
RAIN.US	Rain Therapeutics Inc	20251209	5.72	5.72	5.49	5.56	9452	5.56	down	down	correct
RAND.US	Rand Capital Corporation	20251209	14.86	15.48	14.86	15.41	7369	14.6395	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20251209	1.54	1.63	1.5	1.55	1837731	1.55	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20251209	34.56	35.64	34.305	35.32	292400	35.32	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20251209	36.39	36.71	35.68	36.3	2409203	36.3	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20251209	2.99	3.14	2.8701	3.04	60640	3.04	up	up	correct
RBB.US	RBB Bancorp	20251209	21.25	21.4	21.08	21.19	24929	21.0249	down	down	correct
RBBN.US	Ribbon Communications Inc	20251209	2.88	2.94	2.87	2.91	1088900	2.91	up	up	correct
RBCAA.US	Republic Bancorp Inc	20251209	69.51	70.23	69.24	69.92	16780	69.4987	up	up	correct
RBCN.US	Rubicon Technology Inc	20251209	2.8	2.8	2.8	2.8	0	2.8
RBKB.US	Rhinebeck Bancorp Inc	20251209	11.693	12	11.693	11.95	17627	11.95	up	up	correct
RCAT.US	Red Cat Holdings Inc	20251209	8.04	8.85	7.99	8.61	6033200	8.61	up	down	incorrect
RCEL.US	AVITA Medical Inc	20251209	3.45	3.53	3.33	3.53	217300	3.53	up	down	incorrect
RCILX.US	RCILX	20251209	9.25	9.25	9.25	9.25	0	9.25
RCKT.US	Rocket Pharmaceuticals Inc	20251209	3.49	3.52	3.35	3.36	1305254	3.36	down	down	correct
RCKY.US	Rocky Brands Inc	20251209	28.99	30.12	28.82	29.07	25563	28.9703	up	up	correct
RCMT.US	RCM Technologies Inc	20251209	20.03	20.95	19.97	20.35	22966	20.35	up	up	correct
RCON.US	Recon Technology Ltd	20251209	1.3	1.4	1.3	1.31	19785	1.31	up	up	correct
RDCM.US	RADCOM Ltd	20251209	13.8	14.1	13.2	13.7	89800	13.7	down	up	incorrect
RDHL.US	RedHill Biopharma Ltd	20251209	1.17	1.2	1.17	1.2	42228	1.2	up	up	correct
RDI.US	Reading International Inc	20251209	1.21	1.2694	1.19	1.19	53148	1.19	down	down	correct
RDIB.US	Reading International Inc	20251209	11.68	12.45	11.29	12	7840	12	up	up	correct
RDNT.US	RadNet Inc	20251209	76.49	77.1571	75.1	75.85	810629	75.85	down	down	correct
RDVT.US	Red Violet Inc	20251209	55.91	57.8	55.51	56.64	183623	56.64	up	up	correct
RDWR.US	Radware Ltd	20251209	23.87	24.35	23.6875	24.12	159506	24.12	up	up	correct
REAL.US	The RealReal Inc	20251209	13.95	14.5	13.95	14.21	1886977	14.21	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20251209	3.94	4.025	3.93	3.98	1110480	3.98	up	up	correct
REE.US	REE Automotive Ltd.	20251209	0.77	0.7998	0.7563	0.7756	38989	0.7756	up	up	correct
REED.US	Reed's Inc	20251209	3.09	3.33	3.03	3.17	208000	3.17	up	up	correct
REFR.US	Research Frontiers Incorporated	20251209	1.58	1.69	1.56	1.59	41530	1.59	up	up	correct
REG.US	Regency Centers Corporation	20251209	68.24	68.95	67.62	67.79	848250	67.0347	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20251209	705.11	711.15	691.86	692.58	604400	691.7479	down	down	correct
REKR.US	Rekor Systems Inc	20251209	1.865	1.95	1.825	1.95	1639688	1.95	up	up	correct
RELI.US	Reliance Global Group Inc	20251209	0.7	0.7349	0.6986	0.7338	249284	0.7338	up	up	correct
RELIW.US	Reliance Global Group Inc	20251209	0.033	0.033	0.033	0.033	195	0.033
RELL.US	Richardson Electronics Ltd	20251209	10.8937	11.21	10.8937	11.02	38156	10.959	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20251209	13.65	14.25	13.605	14.15	6824350	14.15	up	up	correct
REPL.US	Replimune Group Inc	20251209	10.6	10.72	10.27	10.3	1564514	10.3	down	down	correct
RETO.US	ReTo Eco	20251209	3	3.26	2.65	3.25	3683440	3.25	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20251209	23.87	24.125	23.82	23.89	516700	23.6542	up	up	correct
RFIL.US	RF Industries Ltd	20251209	5.98	6.28	5.9623	6.2	72528	6.2	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20251209	17	17.395	16.6	16.6	132700	16.6	down	down	correct
RGCO.US	RGC Resources Inc	20251209	21.86	22.37	21.86	22.06	5131	21.8431	up	up	correct
RGEN.US	Repligen Corporation	20251209	160.55	164.15	160.5	160.67	684663	160.67	up	up	correct
RGLD.US	Royal Gold Inc	20251209	199.46	203.31	199	203.14	505755	202.7059	up	down	incorrect
RGNX.US	REGENXBIO Inc	20251209	13.21	13.34	12.65	12.72	543870	12.72	down	up	incorrect
RGP.US	Resources Connection Inc	20251209	4.87	5.05	4.81	5.04	316300	4.9493	up	up	correct
RIBT.US	RiceBran Technologies	20251209	0.0001	0.0001	0.0001	0.0001	44703	0.0001
RICK.US	RCI Hospitality Holdings Inc	20251209	25.04	27.58	25	27.37	173500	27.3003	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20251209	42.41	44.46	41.99	42.33	455402	42.33	down	down	correct
RILY.US	B. Riley Financial Inc	20251209	3.96	4.402	3.9	4.19	630251	4.19	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20251209	24.24	24.47	24.16	24.32	12430	23.9838	up	up	correct
RILYN.US	B. Riley Financial Inc	20251209	19.51	19.85	19.51	19.7	11700	19.3593	up	up	correct
RILYP.US	B. Riley Financial Inc	20251209	3.73	3.97	3.73	3.79	16963	3.79	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20251209	12.09	13	11.93	12.24	33300	11.9682	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20251209	9.71	10.25	9.65	9.65	40897	9.4401	down	down	correct
RIOT.US	Riot Blockchain Inc	20251209	14.64	15.965	14.41	15.51	15477900	15.51	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20251209	17.47	17.795	17.37	17.71	21450700	17.71	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20251209	3.85	3.87	3.65	3.81	33466	3.81	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20251209	51.23	53.75	50.34	53.43	17526200	53.43	up	up	correct
RLAY.US	Relay Therapeutics Inc	20251209	7.78	8	7.5475	7.58	1661009	7.58	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20251209	4.17	4.6	3.995	4.14	1228579	4.14	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20251209	0.6756	0.7295	0.6751	0.7227	43204	5.7816	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20251209	13.68	13.84	13.39	13.84	12900	13.6924	up	up	correct
RMBS.US	Rambus Inc	20251209	102.63	105.38	102.09	104.71	926262	104.71	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20251209	1.6	1.692	1.6	1.67	18254	1.67	up	down	incorrect
RMNI.US	Rimini Street Inc	20251209	4.06	4.15	4.04	4.14	333250	4.14	up	down	incorrect
RMR.US	The RMR Group Inc	20251209	15.44	15.57	15.125	15.25	216989	14.8224	down	down	correct
RMTI.US	Rockwell Medical Inc	20251209	0.908	0.9473	0.908	0.944	98526	0.944	up	up	correct
RNA.US	Avidity Biosciences Inc	20251209	71.23	71.5	71.23	71.3	2893169	71.3	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20251209	8.5	8.5	8.2	8.41	14305	8.41	down	down	correct
RNST.US	Renasant Corporation	20251209	36.12	36.84	35.82	35.95	730303	35.7284	down	down	correct
RNW.US	Renew Energy Global PLC	20251209	7.55	7.605	7.55	7.57	622852	7.57	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20251209	0.0087	0.0088	0.0081	0.0083	35277	0.0083	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20251209	0.9487	0.9978	0.9301	0.96	201872	0.96	up	up	correct
ROAD.US	Construction Partners Inc	20251209	104.21	105.96	102.67	103.6	393195	103.6	down	down	correct
ROCK.US	Gibraltar Industries Inc	20251209	48.88	49.865	48.55	48.64	178737	48.64	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20251209	20.89	21.179	20.39	20.43	4448800	20.43	down	down	correct
ROKU.US	Roku Inc	20251209	101.39	106.03	101.235	105.56	2935535	105.56	up	up	correct
ROOT.US	Root Inc	20251209	80	81.83	79.3301	80.65	159649	80.65	up	up	correct
ROST.US	Ross Stores Inc	20251209	177.31	177.69	175.64	177.02	2024900	177.02	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20251209	3.42	3.515	3.4	3.51	1480834	3.51	up	up	correct
RPD.US	Rapid7 Inc	20251209	16	16.28	15.95	16.19	875957	16.19	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20251209	3.96	4.0245	3.78	3.88	123754	3.88	down	down	correct
RPRX.US	Royalty Pharma plc	20251209	38.79	39.11	38.07	38.09	5258153	37.8916	down	down	correct
RPTX.US	Repare Therapeutics Inc	20251209	2.16	2.18	2.14	2.16	434283	2.16
RRBI.US	Red River Bancshares Inc	20251209	71.16	72.475	70.87	71.77	44755	71.77	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20251209	3.88	4.05	3.88	3.97	240937	3.97	up	up	correct
RRR.US	Red Rock Resorts Inc	20251209	56.25	56.795	56.12	56.42	324100	55.3292	up	up	correct
RSSS.US	Research Solutions Inc	20251209	2.96	2.99	2.92	2.94	45891	2.94	down	down	correct
RSVR.US	Reservoir Media Inc	20251209	7.37	7.52	7.26	7.5	159248	7.5	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20251209	0.38	0.38	0.38	0.38	0	0.38
RUN.US	Sunrun Inc	20251209	17.93	18.9116	17.81	17.87	5695738	17.87	down	up	incorrect
RUSHA.US	Rush Enterprises Inc	20251209	54.19	54.97	54.19	54.91	569347	54.7658	up	up	correct
RUSHB.US	Rush Enterprises Inc	20251209	54.838	55.09	54.63	54.99	30686	54.8305	up	down	incorrect
RVMD.US	Revolution Medicines Inc	20251209	79.59	79.99	77.31	77.81	2265000	77.81	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20251209	0.63	0.7	0.6245	0.6923	9490664	0.6923	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20251209	0.0087	0.01	0.0052	0.0081	132371	0.0081	down	down	correct
RVSB.US	Riverview Bancorp Inc	20251209	5.13	5.18	5.03	5.04	33212	5.02	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20251209	9.19	9.25	9.13	9.17	307567	9.17	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20251209	4.73	4.905	4.61	4.77	17743330	4.77	up	up	correct
RXST.US	RxSight Inc. Common Stock	20251209	12.55	12.75	12.4	12.48	785364	12.48	down	down	correct
RXT.US	Rackspace Technology Inc	20251209	1.03	1.09	1.03	1.07	1508458	1.07	up	up	correct
RYAAY.US	Ryanair Holdings plc	20251209	66.36	66.635	65.83	66.19	1205002	65.754	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20251209	104.58	105.72	100.37	100.71	678636	100.71	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20251209	24.97	24.97	24.8508	24.86	33766	24.5071	down	down	correct
RZLT.US	Rezolute Inc	20251209	10.17	10.55	9.76	9.85	2061433	9.85	down	up	incorrect
SABR.US	Sabre Corporation	20251209	1.49	1.52	1.4618	1.5	5573405	1.5	up	down	incorrect
SABS.US	SAB Biotherapeutics Inc	20251209	3.52	3.86	3.52	3.76	355288	3.76	up	down	incorrect
SABSW.US	SAB Biotherapeutics Inc	20251209	0.0236	0.025	0.022	0.022	3722	0.022	down	up	incorrect
SAFT.US	Safety Insurance Group Inc	20251209	74.54	76.26	74.54	76.03	73369	75.129	up	up	correct
SAIA.US	Saia Inc	20251209	333.58	334.58	326.89	329.65	356483	329.65	down	up	incorrect
SALM.US	Salem Media Group Inc	20251209	0.51	0.52	0.5	0.519	59641	0.519	up	down	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20251209	14.66	15.0999	14.66	14.9	30794	14.6979	up	up	correct
SANA.US	Sana Biotechnology Inc	20251209	4.59	4.74	4.33	4.35	4229835	4.35	down	down	correct
SANM.US	Sanmina Corporation	20251209	157.25	164.89	157.25	164.27	479874	164.27	up	up	correct
SANW.US	S&W Seed Company	20251209	0.0762	0.0762	0.0762	0.0762	1242	0.0762
SATS.US	EchoStar Corporation	20251209	87.98	98.9	86.03	93.54	10056900	93.54	up	up	correct
SAVA.US	Cassava Sciences Inc	20251209	3.2	3.28	3.15	3.24	665339	3.24	up	up	correct
SBAC.US	SBA Communications Corporation	20251209	192.24	193.13	188.75	189.29	636753	189.29	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20251209	32.63	33.05	32.14	32.2	672916	32.0122	down	down	correct
SBET.US	Sharplink Gaming Ltd	20251209	10.92	12.08	10.87	11.6	9937913	11.6	up	up	correct
SBFG.US	SB Financial Group Inc	20251209	21.62	21.99	21.39	21.82	12891	21.6596	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20251209	14.68	15.205	14.68	15.12	326444	15.12	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20251209	19.75	20	19.6	19.94	1129532	19.94	up	up	correct
SBNY.US	Signature Bank	20251209	0.7812	1.31	0.7812	1.31	689874	1.31	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20251209	19.27	19.42	19.125	19.31	2548633	19.0239	up	up	correct
SBSI.US	Southside Bancshares Inc	20251209	30.79	31.18	30.71	30.79	120700	30.4531
SBUX.US	Starbucks Corporation	20251209	83.32	83.33	82.02	82.28	10322880	81.7528	down	down	correct
SCHL.US	Scholastic Corporation	20251209	27.8	28.02	27.39	27.57	202448	27.4149	down	down	correct
SCKT.US	Socket Mobile Inc	20251209	1.24	1.25	1.23	1.23	4500	1.23	down	down	correct
SCOR.US	comScore Inc	20251209	6.895	7.15	6.6001	6.72	5764	6.72	down	down	correct
SCPS.US	Scopus BioPharma Inc	20251209	0.0006	0.0006	0.0006	0.0006	6596	0.0006
SCSC.US	ScanSource Inc	20251209	40.69	41.43	40.06	41.08	140837	41.08	up	down	incorrect
SCVL.US	Shoe Carnival Inc	20251209	16.83	17.665	16.8001	17.56	722143	17.4223	up	up	correct
SCYX.US	SCYNEXIS Inc	20251209	0.6573	0.6573	0.634	0.645	299835	0.645	down	up	incorrect
SDGR.US	Schrödinger Inc	20251209	17.76	17.99	17.525	17.77	580913	17.77	up	up	correct
SEAC.US	SeaChange International Inc	20251209	3.44	3.44	3.26	3.26	500	3.26	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20251209	7.4	7.59	7.25	7.45	119800	7.45	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20251209	0.04	0.04	0.04	0.04	0	0.04
SEDG.US	SolarEdge Technologies Inc	20251209	29.815	32.15	29.74	30.26	2980072	30.26	up	up	correct
SEED.US	Origin Agritech Limited	20251209	1.51	1.731	1.51	1.7	146899	1.7	up	up	correct
SEER.US	Seer Inc	20251209	1.86	1.88	1.825	1.84	106192	1.84	down	down	correct
SEIC.US	SEI Investments Company	20251209	80.96	82.16	80.96	81.56	512399	81.0602	up	up	correct
SELF.US	Global Self Storage Inc	20251209	5.1	5.19	5.1	5.14	30751	5.0651	up	up	correct
SENEA.US	Seneca Foods Corporation	20251209	110.12	111.67	109.27	109.68	88506	109.68	down	down	correct
SENEB.US	Seneca Foods Corporation	20251209	108.68	108.68	108.68	108.68	0	108.68
SERA.US	Sera Prognostics Inc. Class A Common Stock	20251209	3.02	3.115	2.91	3.07	35967	3.07	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20251209	44.31	44.39	44	44.32	22494	44.1092	up	down	incorrect
SFBS.US	ServisFirst Bancshares Inc	20251209	73.58	74.87	72.63	72.87	188165	72.4843	down	down	correct
SFIX.US	Stitch Fix Inc	20251209	5	5.28	5	5.26	2500926	5.26	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20251209	83.98	84.45	82.79	83.24	1361893	83.24	down	down	correct
SFNC.US	Simmons First National Corporation	20251209	18.83	19.165	18.715	18.85	751711	18.6455	up	down	incorrect
SFST.US	Southern First Bancshares Inc	20251209	52.4	53.25	52.36	52.71	63098	52.71	up	up	correct
SGA.US	Saga Communications Inc	20251209	11.68	11.8999	11.68	11.8	5084	11.5684	up	up	correct
SGBX.US	SG Blocks Inc	20251209	3.8	3.96	3.52	3.9	1634358	3.9	up	up	correct
SGC.US	Superior Group of Companies Inc	20251209	9.76	10	9.76	9.93	36380	9.7966	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20251209	8.53	8.54	8.22	8.34	125738	8.34	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20251209	10.135	12.3	9.99	11.97	6539200	11.97	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20251209	0.5	0.5127	0.4912	0.5033	3091995	0.5033	up	up	correct
SGRP.US	SPAR Group Inc	20251209	0.879	0.879	0.852	0.862	56174	0.862	down	down	correct
SGRY.US	Surgery Partners Inc	20251209	16.75	17.469	16.75	17.41	2550468	17.41	up	up	correct
SHBI.US	Shore Bancshares Inc	20251209	17.77	18.08	17.77	17.89	131562	17.7746	up	up	correct
SHC.US	Sotera Health Company	20251209	16.58	16.75	16.425	16.71	2680300	16.71	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20251209	11.24	11.3899	10.89	11.11	345802	11.11	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20251209	10.05	10.26	9.88	10.22	225427	10.0794	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20251209	7.98	8.31	7.93	8.08	2701600	8.08	up	up	correct
SHO.US	PI	20251209	18.81	19.5	18.81	19.5	9718	19.1398	up	up	correct
SHOO.US	Steven Madden Ltd	20251209	43.44	43.9	43.005	43.57	969571	43.3602	up	up	correct
SIBN.US	SI	20251209	19.1	19.41	18.77	19	526225	19	down	down	correct
SIEB.US	Siebert Financial Corp	20251209	2.86	3.1	2.85	3.02	25049	3.02	up	up	correct
SIFY.US	Sify Technologies Limited	20251209	10.95	11.37	10.95	11.06	22800	11.06	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20251209	6.15	6.3695	6.15	6.25	364472	6.25	up	up	correct
SIGI.US	Selective Insurance Group Inc	20251209	76.98	78.55	76.56	78.15	361147	77.7671	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20251209	16.88	16.88	16.75	16.834	13300	16.5535	down	down	correct
SILC.US	Silicom Ltd	20251209	14.65	14.65	14.2	14.25	20034	14.25	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20251209	91.78	94.98	91.66	94.57	162791	94.2099	up	up	correct
SINT.US	Sintx Technologies Inc	20251209	4.25	4.42	4.12	4.26	124600	4.26	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20251209	21.77	22.15	21.71	21.92	2655200	21.6427	up	down	incorrect
SISI.US	Shineco Inc	20251209	0.234	0.234	0.226	0.226	900	0.226	down	up	incorrect
SITM.US	SiTime Corporation	20251209	357.92	372.12	356.67	366.49	290400	366.49	up	down	incorrect
SJ.US	Scienjoy Holding Corporation	20251209	0.52	0.545	0.5046	0.545	20900	0.545	up	up	correct
SKIN.US	The Beauty Health Company	20251209	1.45	1.585	1.45	1.52	671750	1.52	up	up	correct
SKYT.US	SkyWater Technology Inc	20251209	18.6	19.43	18.4	19.29	887102	19.29	up	down	incorrect
SKYW.US	SkyWest Inc	20251209	103.34	104.645	102.89	103.52	181068	103.52	up	up	correct
SLAB.US	Silicon Laboratories Inc	20251209	139.36	142.78	138.05	141.39	285308	141.39	up	up	correct
SLDB.US	Solid Biosciences Inc	20251209	5.67	5.915	5.47	5.75	1238336	5.75	up	up	correct
SLGL.US	Sol	20251209	43.88	43.9	40.125	40.125	10200	40.125	down	down	correct
SLGN.US	Silgan Holdings Inc	20251209	38.11	38.71	37.72	38.14	1026300	38.14	up	up	correct
SLM.US	SLM Corporation	20251209	25.7	26.92	24.87	26.24	20024000	26.0663	up	down	incorrect
SLMBP.US	SLM Corporation	20251209	73.48	74.2	70.5788	74.16	29834	72.7526	up	down	incorrect
SLN.US	Silence Therapeutics plc	20251209	6.88	7.1	6.09	6.2	224803	6.2	down	up	incorrect
SLNG.US	Stabilis Solutions Inc	20251209	4.98	5.05	4.98	5.05	8900	5.05	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20251209	1.59	1.8965	1.545	1.86	6307041	1.86	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20251209	9.65	9.98	9.4	9.98	7304	9.98	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20251209	50.73	51.99	49.84	50.01	900464	50.01	down	down	correct
SLP.US	Simulations Plus Inc	20251209	19.58	19.9	19.2	19.6	284000	19.6	up	up	correct
SLRC.US	SLR Investment Corp	20251209	16.05	16.14	16.03	16.08	244254	15.668	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20251209	0.849	0.85	0.82	0.8308	180990	0.8308	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20251209	1.84	1.94	1.825	1.9	5988907	1.9	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20251209	24.768	24.768	24.768	24.768	100	24.7355
SMBC.US	Southern Missouri Bancorp Inc	20251209	58.82	59.84	58.7	59.07	44493	58.8419	up	up	correct
SMBK.US	SmartFinancial Inc	20251209	37.38	37.735	37.265	37.35	76455	37.2781	down	down	correct
SMCI.US	Super Micro Computer Inc	20251209	35.47	35.5	34.58	35.02	17512949	35.02	down	down	correct
SMID.US	Smith	20251209	32.78	33.39	31.515	32.74	6883	32.74	down	down	correct
SMIT.US	Schmitt Industries Inc	20251209	0.015	0.015	0.015	0.015	450	0.015
SMLR.US	Semler Scientific Inc. Common Stock	20251209	19.26	20.97	19.0579	20.37	436090	20.37	up	up	correct
SMMT.US	Summit Therapeutics Inc	20251209	18.33	18.53	17.01	17.02	4013100	17.02	down	down	correct
SMPL.US	The Simply Good Foods Company	20251209	18.63	18.93	18.455	18.62	1763866	18.62	down	down	correct
SMSI.US	Smith Micro Software Inc	20251209	0.62	0.6361	0.601	0.6301	41877	0.6301	up	up	correct
SMTC.US	Semtech Corporation	20251209	78.83	81.32	78.5	80.54	872722	80.54	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20251209	22.69	24.41	22.69	23.63	49300	23.63	up	down	incorrect
SNAX.US	Stryve Foods Inc	20251209	0.002	0.002	0.002	0.002	500	0.002
SNBR.US	Sleep Number Corporation	20251209	7.49	7.85	7.3	7.83	896607	7.83	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20251209	8.5	8.57	8.48	8.565	180593	8.565	up	down	incorrect
SNCY.US	Sun Country Airlines Holdings Inc	20251209	14.11	14.375	14.06	14.3	617828	14.3	up	up	correct
SND.US	Smart Sand Inc	20251209	4.32	4.32	3.29	3.56	1973345	3.56	down	down	correct
SNDL.US	Sundial Growers Inc	20251209	1.67	1.75	1.655	1.71	1843189	1.71	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20251209	19.95	20.25	19.48	19.51	1978444	19.51	down	down	correct
SNES.US	SenesTech Inc	20251209	2.74	2.92	2.71	2.8	14272	2.8	up	up	correct
SNEX.US	StoneX Group Inc	20251209	91.94	96.47	91.8	95.42	493215	95.42	up	up	correct
SNFCA.US	Security National Financial Corporation	20251209	8.56	8.61	8.51	8.57	30447	8.57	up	up	correct
SNGX.US	Soligenix Inc	20251209	1.56	1.63	1.56	1.59	110000	1.59	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20251209	3.55	3.89	3.55	3.62	67888	3.62	up	up	correct
SNPS.US	Synopsys Inc	20251209	468.44	471.63	460.61	465.85	1961566	465.85	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20251209	33.75	34.33	33	33.7	35900	33.7	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20251209	8.33	8.33	7.8	7.97	57796	7.97	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20251209	3.35	3.44	3.25	3.29	50649	3.29	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20251209	2.36	2.46	2.15	2.46	29751	2.46	up	up	correct
SNY.US	Sanofi	20251209	48.15	48.53	47.8	47.83	3075200	47.83	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20251209	27.24	27.45	26.55	26.83	57832100	26.83	down	down	correct
SOHO.US	Sotherly Hotels Inc	20251209	2.19	2.19	2.18	2.19	41218	2.19
SOHOB.US	Sotherly Hotels Inc	20251209	16.84	16.8425	16.73	16.7701	10434	16.7701	down	up	incorrect
SOHON.US	Sotherly Hotels Inc	20251209	15.19	15.19	15.01	15.08	9347	15.08	down	up	incorrect
SOHOO.US	Sotherly Hotels Inc	20251209	17.23	17.23	17.16	17.16	8295	17.16	down	down	correct
SOHU.US	Sohu.com Limited	20251209	15.31	15.555	15.06	15.265	48149	15.265	down	down	correct
SONM.US	Sonim Technologies Inc	20251209	6.29	6.49	5.85	6.105	18268	6.105	down	down	correct
SONO.US	Sonos Inc	20251209	19	19.82	18.94	19.16	1416107	19.16	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20251209	1.43	1.5	1.4	1.43	35280	1.43
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20251209	4.78	4.8295	4.6	4.6	36294	4.6	down	up	incorrect
SOTK.US	Sono	20251209	3.85	3.95	3.82	3.82	7146	3.82	down	up	incorrect
SPCB.US	SuperCom Ltd	20251209	9.2	9.565	9	9.48	56087	9.48	up	up	correct
SPFI.US	South Plains Financial Inc	20251209	38.94	39.69	38.68	39.08	84400	38.9205	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20251209	43.31	43.465	43.29	43.42	1339784	43.42	up	up	correct
SPOK.US	Spok Holdings Inc	20251209	13.105	13.264	13.02	13.18	178968	13.18	up	up	correct
SPRB.US	Spruce Biosciences Inc	20251209	81.67	97.24	81.39	95.15	144040	95.15	up	up	correct
SPRO.US	Spero Therapeutics Inc	20251209	2.31	2.3475	2.255	2.33	349458	2.33	up	up	correct
SPSC.US	SPS Commerce Inc	20251209	83.97	90.9	83.57	85.54	720770	85.54	up	up	correct
SPT.US	Sprout Social Inc	20251209	10.61	11.34	10.605	11.32	1080250	11.32	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20251209	1.63	1.66	1.62	1.65	703556	1.65	up	up	correct
SPWR.US	SunPower Corporation	20251209	1.57	1.64	1.57	1.62	632567	1.62	up	up	correct
SQFT.US	Presidio Property Trust Inc	20251209	3.83	4.1397	3.83	4	8450	4	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20251209	15.95	15.95	15.67	15.7	1600	15.4967	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20251209	22.99	23.86	22.93	23.5	1514700	23.5	up	up	correct
SRAX.US	SRAX Inc	20251209	0.012	0.02	0.012	0.02	13374	0.02	up	up	correct
SRCE.US	1st Source Corporation	20251209	64.26	64.91	62.93	64.1	60964	63.7255	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20251209	0.004	0.0049	0.0038	0.0039	434189	0.0039	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20251209	22.46	22.85	21.85	22.17	2223202	22.17	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20251209	55.84	55.84	55.84	55.84	0	54.3607
SRRK.US	Scholar Rock Holding Corporation	20251209	45.53	46.25	44.47	44.63	1426116	44.63	down	down	correct
SRTS.US	Sensus Healthcare Inc	20251209	3.76	3.88	3.76	3.83	46770	3.83	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20251209	21.3	22.69	20.94	22.1	175696	22.1	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20251209	0.018	0.018	0.015	0.015	1267	0.015	down	down	correct
SSB.US	South State Corporation	20251209	91.54	93.19	91.54	92.39	824900	91.8698	up	up	correct
SSBI.US	Summit State Bank	20251209	11	11.38	11	11.1	5100	11.1	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20251209	1.43	1.48	1.39	1.47	89600	1.47	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20251209	86.85	87.52	86.14	86.31	1240300	86.0005	down	up	incorrect
SSP.US	The E.W. Scripps Company	20251209	4.51	4.81	4.335	4.74	1152239	4.74	up	down	incorrect
SSRM.US	SSR Mining Inc	20251209	20.95	21.98	20.95	21.4	1865408	21.4	up	down	incorrect
SSSS.US	SuRo Capital Corp	20251209	9.5	9.57	9.3294	9.56	92835	9.56	up	up	correct
SSTI.US	ShotSpotter Inc	20251209	7.01	7.685	6.97	7.65	272142	7.65	up	up	correct
SSYS.US	Stratasys Ltd	20251209	9	9.323	9	9.18	675760	9.18	up	up	correct
STAA.US	STAAR Surgical Company	20251209	27.25	27.53	25.03	25.385	6500132	25.385	down	down	correct
STAB.US	Statera Biopharma Inc	20251209	0.0001	0.0001	0.0001	0.0001	2313	0.0001
STBA.US	S&T Bancorp Inc	20251209	40.55	41.105	40.05	40.84	155009	40.5051	up	up	correct
STEP.US	StepStone Group Inc	20251209	62.51	64.98	57.13	64.6	1123800	64.215	up	up	correct
STGW.US	MDC Partners Inc	20251209	5.56	5.74	5.5062	5.72	1075773	5.72	up	up	correct
STIM.US	Neuronetics Inc	20251209	1.28	1.365	1.28	1.29	522015	1.29	up	up	correct
STKL.US	SunOpta Inc	20251209	3.69	3.79	3.68	3.77	1039257	3.77	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20251209	1.83	1.9	1.83	1.85	18511	1.85	up	up	correct
STLD.US	Steel Dynamics Inc	20251209	165.14	167.05	164.39	165.43	754228	164.9464	up	up	correct
STNE.US	StoneCo Ltd	20251209	14.57	14.72	14.42	14.62	5729218	14.62	up	up	correct
STOK.US	Stoke Therapeutics Inc	20251209	32.73	33.34	30.37	30.47	1309800	30.47	down	down	correct
STRA.US	Strategic Education Inc	20251209	76.67	78.26	76.67	78.25	184662	78.25	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20251209	98.73	99.09	98.65	99.09	507900	96.3814	up	up	correct
STRL.US	Sterling Construction Company Inc	20251209	322.81	328.3	318.5	324.1	347613	324.1	up	up	correct
STRO.US	Sutro Biopharma Inc	20251209	8.45	8.625	8.12	8.49	120541	8.49	up	up	correct
STRR.US	Star Equity Holdings Inc	20251209	10.43	10.43	10.29	10.295	6564	10.295	down	down	correct
STRRP.US	Star Equity Holdings Inc	20251209	9.4	9.4	9.35	9.4	1300	9.1718
STRS.US	Stratus Properties Inc	20251209	21.36	21.86	20.75	20.76	16246	20.76	down	down	correct
STRT.US	Strattec Security Corporation	20251209	77.88	81.2909	77.365	77.65	71677	77.65	down	down	correct
STTK.US	Shattuck Labs Inc	20251209	2.94	3.19	2.94	3.14	431883	3.14	up	up	correct
STX.US	Seagate Technology Holdings plc	20251209	285.79	289.44	280	282.86	2072955	282.1198	down	down	correct
SUNS.US	SLR Senior Investment Corp	20251209	9.7	9.9	9.67	9.82	86500	9.5191	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20251209	47.01	47.24	45.36	45.42	584062	45.42	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20251209	1.76	1.786	1.625	1.7	108000	1.7	down	down	correct
SVA.US	Sinovac Biotech Ltd	20251209	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20251209	1.84	1.85	1.755	1.83	1878487	1.821	down	up	incorrect
SVRA.US	Savara Inc	20251209	6.47	6.64	6.4	6.45	1587424	6.45	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20251209	0.04	0.04	0.04	0.04	600	0.04
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20251209	1.91	2.09	1.91	2.06	72148	2.06	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20251209	0.0899	0.0899	0.0899	0.0899	498	0.0899
SWBI.US	Smith & Wesson Brands Inc	20251209	10.76	10.97	10.67	10.71	945800	10.5784	down	down	correct
SWIM.US	Latham Group Inc	20251209	7.03	7.05	6.38	6.745	1914930	6.745	down	down	correct
SWKH.US	SWK Holdings Corporation	20251209	16.73	16.98	16.73	16.98	4038	16.98	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20251209	68.8	69.45	68.04	68.54	2468380	67.726	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20251209	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20251209	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20251209	1.37	1.37	1.36	1.36	10	204	down	down	correct
SY.US	So	20251209	3.13	3.3	3.12	3.26	702314	3.26	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20251209	67.47	67.97	67.07	67.17	165906	66.8593	down	down	correct
SYBX.US	Synlogic Inc	20251209	1.06	1.13	1.04	1.04	57423	1.04	down	down	correct
SYNA.US	Synaptics Incorporated	20251209	77.33	79.96	77.33	79.51	575859	79.51	up	up	correct
SYPR.US	Sypris Solutions Inc	20251209	2.15	2.2	2.128	2.16	16681	2.16	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20251209	0.0008	0.0008	0.0005	0.0005	17889	0.0005	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20251209	10.27	10.27	10.27	10.27	686	10.27
TACO.US	Del Taco Restaurants Inc	20251209	10.14	10.1401	10.14	10.14	1643	10.14
TACT.US	TransAct Technologies Incorporated	20251209	4.5	4.57	4.44	4.46	72320	4.46	down	down	correct
TAIT.US	Taitron Components Incorporated	20251209	1.1	1.2	1.1	1.16	16115	1.1315	up	down	incorrect
TAKMX.US	TAKMX	20251209	8.36	8.36	8.36	8.36	0	8.1986
TALK.US	Talkspace Inc	20251209	3.1	3.27	3.1	3.24	962181	3.24	up	up	correct
TALKW.US	Talkspace Inc	20251209	0.0388	0.0458	0.0388	0.0446	28052	0.0446	up	up	correct
TANH.US	Tantech Holdings Ltd	20251209	1.1216	1.1216	1.05	1.06	17238	1.06	down	down	correct
TAOP.US	Taoping Inc	20251209	2.44	2.54	2.38	2.44	33200	2.44
TARA.US	Protara Therapeutics Inc	20251209	5.67	5.75	5.55	5.74	868835	5.74	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20251209	83.16	85.25	79.46	79.55	552300	79.55	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20251209	12.15	12.26	12.0515	12.21	304958	12.21	up	up	correct
TATT.US	TAT Technologies Ltd	20251209	39.15	39.24	37.73	37.76	140200	37.76	down	down	correct
TAYD.US	Taylor Devices Inc	20251209	47.86	52	47.86	49.95	9221	49.95	up	up	correct
TBBK.US	The Bancorp Inc	20251209	66.3	67.7308	66.06	66.29	481468	66.29	down	up	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20251209	4.04	4.18	4.04	4.18	1879205	4.18	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20251209	19.94	19.94	19.69	19.81	53500	19.5114	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20251209	0.011	0.011	0.011	0.011	278	0.011
TBPH.US	Theravance Biopharma Inc	20251209	18.25	18.44	17.76	17.81	323021	17.81	down	up	incorrect
TC.US	TuanChe ADR	20251209	16.05	17.3	15	17.29	36400	17.29	up	down	incorrect
TCBI.US	Texas Capital Bancshares Inc	20251209	93.05	94.8581	93.035	93.24	402904	93.24	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20251209	20.61	20.8	20.5	20.51	21000	20.1807	down	down	correct
TCBK.US	TriCo Bancshares	20251209	47.88	48.87	47.88	48.16	109645	47.8006	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20251209	16.2	17	16.05	16.2	8520	16.2
TCBX.US	Third Coast Bancshares Inc. Common Stock	20251209	38.31	39.285	38.26	39.09	98863	39.09	up	up	correct
TCCO.US	Technical Communications Corporation	20251209	0.0001	0.0001	0.0001	0.0001	218	0.0001
TCMD.US	Tactile Systems Technology Inc	20251209	27.67	28.615	27.67	28.5	351366	28.5	up	up	correct
TCOM.US	Trip.com Group Limited	20251209	69.46	70.2	69.18	70.12	3204487	70.12	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20251209	6.12	6.19	6.09	6.15	538128	5.8881	up	down	incorrect
TCRX.US	Tscan Therapeutics Inc	20251209	1	1.05	1	1.015	623351	1.015	up	down	incorrect
TCX.US	Tucows Inc	20251209	20.7	20.7	20.25	20.34	16921	20.34	down	down	correct
TDAC.US	Trident Acquisitions Corp	20251209	10.451	10.451	10.451	10.451	75	10.451
TDACU.US	Trident Acquisitions Corp	20251209	10.44	10.44	10.44	10.44	12	10.44
TDS.US	PV	20251209	19.42	19.66	19.36	19.53	92552	19.1656	up	up	correct
TDUP.US	ThredUp Inc	20251209	8.39	8.615	8.26	8.49	1311277	8.49	up	down	incorrect
TEAM.US	Atlassian Corporation Plc	20251209	159.7	162.69	158.26	161.41	1863786	161.41	up	up	correct
TECH.US	Bio	20251209	60.04	60.5958	58.78	58.82	1835920	58.741	down	down	correct
TECTP.US	Tectonic Financial Inc	20251209	11.091	11.091	11.091	11.091	500	10.7913
TELA.US	TELA Bio Inc	20251209	1.15	1.19	1.15	1.17	125744	1.17	up	up	correct
TENB.US	Tenable Holdings Inc	20251209	26.48	26.78	26.38	26.56	1082770	26.56	up	up	correct
TENX.US	Tenax Therapeutics Inc	20251209	10.31	10.49	9.65	9.85	195977	9.85	down	down	correct
TER.US	Teradyne Inc	20251209	200.2	201.88	198	199.97	1871400	199.8864	down	up	incorrect
TERN.US	Terns Pharmaceuticals Inc	20251209	40	45.18	40	42.57	9281238	42.57	up	down	incorrect
TFC.US	PR	20251209	19	19.09	18.95	18.98	127971	18.6906	down	down	correct
TFSL.US	TFS Financial Corporation	20251209	13.85	14.035	13.645	13.66	630577	13.66	down	down	correct
TGLS.US	Tecnoglass Inc	20251209	51.12	51.72	50.99	51.65	337800	51.4997	up	up	correct
TGTX.US	TG Therapeutics Inc	20251209	30.72	31.21	30.34	30.43	983369	30.43	down	down	correct
TH.US	Target Hospitality Corp	20251209	8.44	8.66	8.28	8.6	324972	8.6	up	up	correct
THFF.US	First Financial Corporation	20251209	61.42	62.35	61.42	61.83	58054	61.2569	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20251209	0.0001	0.0001	0.0001	0.0001	297	0.0001
THRM.US	Gentherm Incorporated	20251209	36.06	36.83	35.92	36.14	131064	36.14	up	up	correct
THRY.US	Thryv Holdings Inc	20251209	5.79	5.98	5.63	5.96	713186	5.96	up	up	correct
TIGO.US	Millicom International Cellular S.A	20251209	50.38	51.17	50.2	51.13	559600	50.3806	up	up	correct
TIGR.US	UP Fintech Holding Limited	20251209	9.14	9.37	9.09	9.31	2323182	9.31	up	up	correct
TIL.US	Instil Bio Inc	20251209	11.08	11.18	10.84	11.04	33939	11.04	down	down	correct
TILE.US	Interface Inc	20251209	27.19	28.87	27.12	27.19	369888	27.19
TIPLX.US	Total Income + Real Estate Fund Class L	20251209	24.24	24.24	24.24	24.24	0	24.24
TIPRX.US	Totl In Rl Est A	20251209	24.76	24.76	24.76	24.76	0	24.76
TIPT.US	Tiptree Inc	20251209	17.53	17.83	17.47	17.71	396348	17.71	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20251209	25.12	25.12	25.12	25.12	0	25.12
TIRX.US	Tian Ruixiang Holdings Ltd	20251209	0.7945	0.8084	0.6127	0.683	177419	0.683	down	down	correct
TITN.US	Titan Machinery Inc	20251209	15.73	16.2	15.73	15.95	161827	15.95	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20251209	2.2	2.36	2.16	2.33	121000	2.33	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20251209	4.645	4.705	4.59	4.62	39701	4.62	down	down	correct
TLF.US	Tandy Leather Factory Inc	20251209	2.71	2.75	2.68	2.7	13010	1.5592	down	up	incorrect
TLIS.US	Talis Biomedical Corporation	20251209	1.6	1.6	1.6	1.6	200	1.6
TLRY.US	Tilray Inc	20251209	7.16	8.18	7.1	8.09	8633917	8.09	up	up	correct
TLS.US	Telos Corporation	20251209	5.59	5.98	5.59	5.95	840148	5.95	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20251209	1.68	1.75	1.62	1.73	341900	1.73	up	up	correct
TMC.US	TMC the metals company Inc	20251209	7.6	7.86	7.35	7.74	5847717	7.74	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20251209	2.59	2.89	2.59	2.78	911893	2.78	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20251209	1.7	1.84	1.58	1.71	141931	1.71	up	up	correct
TMDX.US	TransMedics Group Inc	20251209	136.5	138.5	133.15	134.8	732600	134.8	down	down	correct
TMUS.US	T	20251209	205.54	206.15	199.17	201.35	6483800	200.3865	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20251209	20.79	21.05	20.3	20.44	1959921	20.44	down	down	correct
TNGX.US	Bctg Acquisition Corp	20251209	9.52	9.75	8.88	9.12	1917755	9.12	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20251209	19.5	20.24	18.8	19.6	573400	19.6	up	down	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20251209	1.39	1.45	1.35	1.41	1303326	1.41	up	down	incorrect
TOI.US	DFP Healthcare Acquisitions Corp	20251209	3.19	3.38	3.15	3.38	1683775	3.38	up	up	correct
TOIIW.US	The Oncology Institute Inc	20251209	0.1369	0.15	0.1369	0.15	254	0.15	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20251209	0.8053	0.8305	0.79	0.8152	6011	0.8152	up	up	correct
TOPS.US	Top Ships Inc	20251209	6	6.01	5.93	6.01	7300	6.01	up	down	incorrect
TOUR.US	Tuniu Corporation	20251209	0.7503	0.78	0.7303	0.7403	185530	0.7403	down	up	incorrect
TOWN.US	TowneBank	20251209	34.41	34.785	34.275	34.39	261830	34.1171	down	up	incorrect
TPST.US	Tempest Therapeutics Inc	20251209	3.15	3.23	3.145	3.2	83489	3.2	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20251209	11.04	11.24	10.5201	10.59	119873	10.59	down	down	correct
TREE.US	LendingTree Inc	20251209	54.51	55.63	54.0979	54.86	212313	54.86	up	up	correct
TRIB.US	Trinity Biotech plc	20251209	1.1	1.22	1.1	1.2	289400	1.2	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20251209	20.5904	20.5904	20.5904	20.5904	70	20.5904
TRIN.US	Trinity Capital Inc	20251209	15.26	15.28	15.1	15.17	801732	14.3439	down	up	incorrect
TRIP.US	TripAdvisor Inc	20251209	14.9	15.53	14.9	15.19	2648354	15.19	up	down	incorrect
TRMB.US	Trimble Inc	20251209	81.39	82.4	81.31	81.44	1033290	81.44	up	up	correct
TRMD.US	TORM plc	20251209	21.09	21.1115	20.6	20.67	309979	20.67	down	down	correct
TRMK.US	Trustmark Corporation	20251209	39.21	39.7	38.69	39.25	297905	39.0294	up	up	correct
TRNS.US	Transcat Inc	20251209	51.95	52.52	50.23	52.06	192178	52.06	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20251209	1.82	2.02	1.814	1.89	1430396	1.89	up	up	correct
TROO.US	TROOPS Inc	20251209	1.5	1.6	1.47	1.54	98700	1.54	up	up	correct
TROW.US	T. Rowe Price Group Inc	20251209	104.5	105.85	104.5	105.37	1410856	104.0943	up	up	correct
TRS.US	TriMas Corporation	20251209	33.26	33.84	33.26	33.78	697800	33.7444	up	up	correct
TRST.US	TrustCo Bank Corp NY	20251209	42.94	43.63	42.54	43.58	95977	43.2041	up	down	incorrect
TRTN.US	PE	20251209	19.29	19.4	19.28	19.4	5303	19.4	up	up	correct
TRUE.US	TrueCar Inc	20251209	2.16	2.22	2.155	2.19	509923	2.19	up	up	correct
TRUP.US	Trupanion Inc	20251209	37.13	38.7	37.13	38.41	442868	38.41	up	up	correct
TRVG.US	trivago N.V	20251209	2.86	2.965	2.86	2.9	24647	2.9	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20251209	13.25	13.45	12.94	12.99	1428456	12.99	down	up	incorrect
TRVN.US	Trevena Inc	20251209	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	20251209	28.93	32.99	28.89	32.375	186080	32.375	up	up	correct
TSBK.US	Timberland Bancorp Inc	20251209	34.97	35.685	34.89	35.195	24416	34.9355	up	up	correct
TSCO.US	Tractor Supply Company	20251209	53.18	53.79	52.26	52.35	5130800	52.1169	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20251209	118.4	124.16	117.35	124	1555942	124	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20251209	5.4	5.53	5.3	5.31	3668412	5.31	down	down	correct
TSIFX.US	TSIFX	20251209	2.93	2.93	2.93	2.93	0	2.93
TSLA.US	Tesla Inc	20251209	437.54	452.39	435.7	445.17	62367400	445.17	up	up	correct
TTD.US	The Trade Desk Inc	20251209	39.205	39.85	38.81	39.4	8764751	39.4	up	up	correct
TTEC.US	TTEC Holdings Inc	20251209	3.75	3.855	3.67	3.68	317575	3.68	down	down	correct
TTEK.US	Tetra Tech Inc	20251209	33.48	34.2	33.48	33.74	2061300	33.6857	up	up	correct
TTGT.US	TechTarget Inc	20251209	5.2	5.29	5.05	5.14	266200	5.14	down	down	correct
TTMI.US	TTM Technologies Inc	20251209	74.79	77.75	74.2	76.74	1224022	76.74	up	up	correct
TTOO.US	T2 Biosystems Inc	20251209	0.011	0.011	0.011	0.011	200	0.011
TTSH.US	Tile Shop Holdings Inc. Common Stock	20251209	6.52	6.525	6.35	6.36	921316	6.36	down	down	correct
TTWO.US	Take	20251209	247	249.5	246.23	248.73	1356591	248.73	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20251209	2.1	2.11	2.02	2.05	262328	2.05	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20251209	10.81	10.81	10.81	10.81	100	10.81
TVACW.US	Thayer Ventures Acquisition Corporation	20251209	0.8006	0.95	0.8006	0.95	1707	0.95	up	down	incorrect
TVTX.US	Travere Therapeutics Inc	20251209	34.26	35.18	34.22	34.51	1184373	34.51	up	down	incorrect
TW.US	Tradeweb Markets Inc	20251209	105.57	107.85	105.48	107.01	938700	106.8885	up	up	correct
TWIN.US	Twin Disc Incorporated	20251209	15.45	16.14	15.45	15.805	29790	15.77	up	up	correct
TWST.US	Twist Bioscience Corporation	20251209	32.16	32.5758	31.19	31.58	900473	31.58	down	down	correct
TXG.US	10x Genomics Inc	20251209	17.44	17.86	17.35	17.84	2037600	17.84	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20251209	1.68	1.84	1.68	1.7	38800	1.7	up	down	incorrect
TXN.US	Texas Instruments Incorporated	20251209	179.91	181.88	179.4	179.52	3760400	178.3558	down	down	correct
TXRH.US	Texas Roadhouse Inc	20251209	165.17	166.745	164.56	164.95	702278	164.95	down	up	incorrect
TYRA.US	Tyra Biosciences Inc	20251209	22.58	22.78	21.66	22.12	490637	22.12	down	down	correct
TZOO.US	Travelzoo	20251209	6.82	6.95	6.79	6.83	97316	6.83	up	up	correct
UAL.US	United Airlines Holdings Inc	20251209	104.26	107.43	103.68	105.7	4916200	105.7	up	up	correct
UBCP.US	United Bancorp Inc	20251209	13.73	14.37	13.7	13.94	31295	13.75	up	up	correct
UBFO.US	United Security Bancshares	20251209	9.91	10.02	9.89	9.91	35390	9.7936
UBOH.US	United Bancshares Inc	20251209	33.9	33.9	33.9	33.9	597	33.9
UBSI.US	United Bankshares Inc	20251209	38	38.56	37.95	38.12	649912	37.7536	up	up	correct
UCL.US	uCloudlink Group Inc	20251209	1.93	1.98	1.9191	1.94	12041	1.94	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20251209	26.48	27.6	26.25	27.25	403993	27.25	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20251209	5.25	5.395	5.22	5.31	1867369	5.31	up	down	incorrect
UEIC.US	Universal Electronics Inc	20251209	3.14	3.32	3.13	3.22	154562	3.22	up	up	correct
UFCS.US	United Fire Group Inc	20251209	34.66	35.46	34.66	35.14	79607	34.9552	up	up	correct
UFPI.US	UFP Industries Inc	20251209	89.63	91.12	87.67	87.77	451300	87.463	down	down	correct
UFPT.US	UFP Technologies Inc	20251209	215	218.33	209.28	210.07	153383	210.07	down	down	correct
UG.US	United	20251209	5.87	6.0099	5.87	5.99	5260	5.7806	up	up	correct
UGRO.US	urban	20251209	0.234	0.242	0.224	0.236	11632	5.9	up	up	correct
UHAL.US	AMERCO	20251209	52.3	52.5	50.83	50.88	128900	50.88	down	down	correct
UK.US	Ucommune International Ltd	20251209	0.9687	0.99	0.943	0.99	19167	0.99	up	up	correct
ULBI.US	Ultralife Corporation	20251209	5.45	5.62	5.45	5.45	13809	5.45
ULCC.US	Frontier Group Holdings Inc	20251209	5.45	5.545	5.28	5.48	5076359	5.48	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20251209	15.15	16.045	15.01	15.43	58928	15.43	up	up	correct
ULTA.US	Ulta Beauty Inc	20251209	591.76	606.4	590.85	602.97	758362	602.97	up	down	incorrect
UMBF.US	UMB Financial Corporation	20251209	114.57	116.69	113.805	113.95	474804	113.52	down	up	incorrect
UNB.US	Union Bankshares Inc	20251209	23.03	23.8	23.03	23.16	6400	22.8262	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20251209	6.54	6.945	6.48	6.52	370800	6.52	down	down	correct
UNIT.US	Uniti Group Inc	20251209	6.49	6.6	6.37	6.47	1464173	6.47	down	down	correct
UNTY.US	Unity Bancorp Inc	20251209	51.715	53.71	51.715	53.09	25063	52.9271	up	down	incorrect
UONE.US	Urban One Inc	20251209	1.18	1.21	1.16	1.16	3310	11.6	down	up	incorrect
UONEK.US	Urban One Inc	20251209	0.81	0.8389	0.81	0.8275	579	8.275	up	down	incorrect
UPC.US	Universe Pharmaceuticals INC	20251209	4.2401	4.5	4.0612	4.42	27947	4.42	up	down	incorrect
UPLD.US	Upland Software Inc	20251209	1.58	1.62	1.53	1.61	181737	1.61	up	up	correct
UPST.US	Upstart Holdings Inc	20251209	46.2	48.34	45.8	46.5	3816400	46.5	up	up	correct
UPWK.US	Upwork Inc	20251209	19.74	21	19.74	20.98	3652844	20.98	up	up	correct
URBN.US	Urban Outfitters Inc	20251209	74.83	77.25	74.1	76.89	1437200	76.89	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20251209	23.15	23.56	22.67	22.7	534820	22.7	down	up	incorrect
UROY.US	Uranium Royalty Corp	20251209	3.76	3.885	3.7501	3.78	1217034	3.78	up	down	incorrect
USAU.US	U.S. Gold Corp	20251209	16.73	17.27	16.72	17.1	269000	17.1	up	up	correct
USCB.US	US Century Bank	20251209	18.49	18.77	18.455	18.5	35140	18.3829	up	up	correct
USEG.US	U.S. Energy Corp	20251209	1	1.04	0.9904	1.04	176997	1.04	up	up	correct
USIO.US	Usio Inc	20251209	1.42	1.46	1.4	1.44	28602	1.44	up	up	correct
USLM.US	United States Lime & Minerals Inc	20251209	121.51	124.4	121.41	121.64	62500	121.5721	up	down	incorrect
USQIX.US	USQ Core Real Estate Fund	20251209	21.67	21.67	21.67	21.67	0	21.1108
USQSX.US	USQ Core Real Estate Fund	20251209	21.81	21.81	21.81	21.81	0	21.81
UTHR.US	United Therapeutics Corporation	20251209	477.88	482.945	474.72	476.36	299199	476.36	down	down	correct
UTMD.US	Utah Medical Products Inc	20251209	55.755	56.1522	55.65	55.65	13774	55.3499	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20251209	0.001	0.001	0.001	0.001	0	0.001
UTSI.US	UTStarcom Holdings Corp	20251209	2.43	2.43	2.41	2.41	3700	2.41	down	down	correct
UVSP.US	Univest Financial Corporation	20251209	33.4	33.905	33.39	33.51	98024	33.2986	up	up	correct
UXIN.US	Uxin Limited	20251209	2.87	3.07	2.87	2.96	87017	2.96	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20251209	40.68	40.7	40.47	40.48	4514	40.1209	down	down	correct
VALN.US	Valneva SE	20251209	8.88	8.9	8.62	8.62	15176	8.62	down	down	correct
VALU.US	Value Line Inc	20251209	37.23	37.23	37.15	37.15	1918	36.8343	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20251209	0.03	0.03	0.0003	0.0003	499	0.0003	down	down	correct
VBNK.US	VersaBank Common Shares	20251209	12.45	12.63	12.43	12.62	52447	12.6046	up	up	correct
VC.US	Visteon Corporation	20251209	99.1	100.94	98.91	99.91	309500	99.5184	up	up	correct
VCEL.US	Vericel Corporation	20251209	37.22	38.7	37.22	38.38	1045440	38.38	up	up	correct
VCNX.US	Vaccinex Inc	20251209	0.56	0.67	0.56	0.67	300	0.67	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20251209	28.64	28.64	28.64	28.64	0	28.0033
VCTR.US	Victory Capital Holdings Inc	20251209	62.76	63.69	62.52	63.09	430022	62.6	up	up	correct
VCYT.US	Veracyte Inc	20251209	44.21	45.165	43.3	43.84	892770	43.84	down	down	correct
VECO.US	Veeco Instruments Inc	20251209	31.76	32.33	31.49	32.26	790096	32.26	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20251209	2.05	2.19	2.028	2.15	107700	2.15	up	up	correct
VELO.US	Velocity Acquisition Corp	20251209	5.89	6.7	5.8801	6.59	1079769	6.59	up	up	correct
VEON.US	VEON Ltd	20251209	50.45	50.69	49.82	50.44	85360	50.44	down	down	correct
VERA.US	Vera Therapeutics Inc	20251209	41.57	44.93	40.38	44.66	1769576	44.66	up	up	correct
VERB.US	Verb Technology Company Inc	20251209	2.94	3.22	2.87	3.18	402134	3.18	up	up	correct
VERI.US	Veritone Inc	20251209	5.47	5.715	5.39	5.65	2830337	5.65	up	up	correct
VERO.US	Venus Concept Inc	20251209	1.84	1.99	1.84	1.93	42400	1.93	up	up	correct
VERU.US	Veru Inc	20251209	2.67	2.7	2.5511	2.63	119036	2.63	down	down	correct
VERX.US	Vertex Inc	20251209	19.33	19.68	19.275	19.62	1473300	19.62	up	up	correct
VFF.US	Village Farms International Inc	20251209	3.21	3.42	3.17	3.37	2272044	3.37	up	up	correct
VFLEX.US	VFLEX	20251209	27.51	27.51	27.51	27.51	0	27.1904
VG.US	Vonage Holdings Corp	20251209	6.58	6.71	6.52	6.63	9178400	6.6117	up	up	correct
VIA.US	Via Renewables Inc	20251209	30.28	33.17	29.91	32.54	399500	32.54	up	up	correct
VIASP.US	Via Renewables Inc	20251209	25.57	25.572	25.5	25.55	6100	24.8871	down	down	correct
VIAV.US	Viavi Solutions Inc	20251209	18.51	19.02	18.3	18.94	3611274	18.94	up	down	incorrect
VICR.US	Vicor Corporation	20251209	97.8	99.84	97	99.3	239052	99.3	up	down	incorrect
VINC.US	Vincerx Pharma Inc	20251209	0.0123	0.0123	0.0123	0.0123	2676	0.0123
VINP.US	Vinci Partners Investments Ltd	20251209	12.34	12.68	12.2	12.65	38436	12.65	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20251209	2.31	2.38	2.23	2.33	237885	2.33	up	up	correct
VIR.US	Vir Biotechnology Inc	20251209	6.51	6.875	6.51	6.66	1515573	6.66	up	up	correct
VIRC.US	Virco Mfg. Corporation	20251209	6.835	6.92	6.74	6.9	42448	6.8742	up	up	correct
VIRT.US	Virtu Financial Inc	20251209	35.4	35.91	35.23	35.56	722768	35.3555	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20251209	0.0098	0.0098	0.0098	0.0098	0	0.0098
VISL.US	Vislink Technologies Inc	20251209	1.79	1.79	1.79	1.79	400	1.79
VITL.US	Vital Farms Inc	20251209	32.86	34.24	32.49	33.33	4506700	33.33	up	up	correct
VIVE.US	Viveve Medical Inc	20251209	0.0009	0.0009	0.0009	0.0009	0	0.0009
VKTX.US	Viking Therapeutics Inc	20251209	37.86	38.35	37.06	37.28	1692509	37.28	down	down	correct
VLGEA.US	Village Super Market Inc	20251209	34.68	36.1	34.63	35.87	39717	35.6187	up	up	correct
VLN.US	WT	20251209	0.06	0.06	0.06	0.06	2150	0.06
VLY.US	Valley National Bancorp	20251209	11.56	11.68	11.44	11.46	5928200	11.3542	down	down	correct
VLYPO.US	Valley National Bancorp	20251209	25.2747	25.37	25.2747	25.37	348	24.8732	up	up	correct
VLYPP.US	Valley National Bancorp	20251209	25.433	25.5328	25.433	25.4848	3811	24.9699	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20251209	0.6	0.6	0.51	0.54	41828	21.6	down	down	correct
VMD.US	Viemed Healthcare Inc	20251209	6.87	6.98	6.78	6.96	157919	6.96	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20251209	6.14	6.31	5.9107	6.06	1654573	6.06	down	up	incorrect
VNET.US	21Vianet Group Inc	20251209	9.315	9.53	9.04	9.52	2701450	9.52	up	down	incorrect
VNO.US	PO	20251209	14.84	14.8809	14.78	14.78	13889	14.5019	down	down	correct
VNOM.US	Viper Energy Partners LP	20251209	39.91	40.52	39.83	40.35	1534680	39.8801	up	up	correct
VOD.US	Vodafone Group Plc	20251209	12.65	12.7	12.45	12.5	4759300	12.5	down	down	correct
VOR.US	Vor Biopharma Inc	20251209	10.555	12.82	8.9477	10.72	41895039	10.72	up	up	correct
VRA.US	Vera Bradley Inc	20251209	2.18	2.26	2.15	2.2	659839	2.2	up	down	incorrect
VRAR.US	The Glimpse Group Inc. Common Stock	20251209	1.07	1.12	1.05	1.11	95338	1.11	up	down	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20251209	8.14	8.9131	8.051	8.27	182563	8.27	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20251209	31.42	32.32	31.1101	31.8	2019046	31.8	up	up	correct
VREX.US	Varex Imaging Corporation	20251209	11.48	11.76	11.48	11.52	201951	11.52	up	up	correct
VRM.US	Vroom Inc	20251209	22.21	24.99	22.21	24.99	1800	24.99	up	up	correct
VRME.US	VerifyMe Inc	20251209	0.728	0.7686	0.728	0.7454	220900	0.7454	up	up	correct
VRNS.US	Varonis Systems Inc	20251209	31.48	32.56	31.46	32.47	2297537	32.47	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20251209	0.021	0.021	0.021	0.021	400	0.021
VRRM.US	Verra Mobility Corporation	20251209	21.13	21.32	20.975	21.23	1889544	21.23	up	up	correct
VRSK.US	Verisk Analytics Inc	20251209	219.42	220.65	215.72	216.03	1222254	215.5823	down	down	correct
VRSN.US	VeriSign Inc	20251209	250.07	251.445	238.88	242.57	824923	241.671	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20251209	160.03	163.99	159	162.74	72554	160.3859	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20251209	442.55	448.28	436.49	437.01	989612	437.01	down	down	correct
VS.US	Versus Systems Inc	20251209	1.29	1.35	1.29	1.31	29352	1.31	up	up	correct
VSAT.US	Viasat Inc	20251209	36.53	37.11	35.41	36.12	1181481	36.12	down	down	correct
VSEC.US	VSE Corporation	20251209	167.65	169	162.76	162.85	153694	162.772	down	down	correct
VSSYW.US	Versus Systems Inc	20251209	0.032	0.032	0.032	0.032	0	0.032
VSTA.US	Vasta Platform Limited	20251209	4.97	4.98	4.9201	4.923	2718	4.923	down	down	correct
VSTM.US	Verastem Inc	20251209	10.25	10.31	9.95	10.12	2047944	10.12	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20251209	4.29	4.6	4.22	4.55	766629	4.55	up	up	correct
VTRS.US	Viatris Inc	20251209	11.11	11.33	10.99	11.19	11213000	11.19	up	up	correct
VTSI.US	VirTra Inc	20251209	4.86	4.99	4.85	4.85	115475	4.85	down	down	correct
VTVT.US	vTv Therapeutics Inc	20251209	30.5	32.5	30.02	32.26	6400	32.26	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20251209	8.73	8.87	8.45	8.51	1226224	8.51	down	down	correct
VUZI.US	Vuzix Corporation	20251209	2.88	3.05	2.85	3.01	1268440	3.01	up	down	incorrect
VVOS.US	Vivos Therapeutics Inc	20251209	2.18	2.21	2.12	2.16	54600	2.16	down	up	incorrect
VVPR.US	VivoPower International PLC	20251209	2.57	2.78	2.47	2.75	245900	2.75	up	up	correct
VXRT.US	Vaxart Inc	20251209	0.36	0.37	0.36	0.37	213800	0.37	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20251209	4.32	4.3789	4.24	4.29	288095	4.29	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20251209	0.37	0.39	0.37	0.3768	526782	0.3768	up	up	correct
WABC.US	Westamerica Bancorporation	20251209	48.07	48.67	47.18	47.3	142515	46.8698	down	down	correct
WAFD.US	Washington Federal Inc	20251209	32.27	32.64	31.93	31.99	467233	31.7259	down	up	incorrect
WAFDP.US	Washington Federal Inc	20251209	17	17.18	16.89	16.97	29100	16.6703	down	up	incorrect
WAFU.US	Wah Fu Education Group Limited	20251209	1.64	1.67	1.602	1.66	13975	1.66	up	down	incorrect
WAL.US	PA	20251209	22.61	22.83	22.5385	22.83	16587	22.5647	up	down	incorrect
WALD.US	Waldencast Acquisition Corp	20251209	2.19	2.22	2.15	2.15	84901	2.15	down	up	incorrect
WALDW.US	Waldencast Acquisition Corp	20251209	0.039	0.041	0.031	0.04	178500	0.04	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20251209	29.62	30.07	29.61	29.63	109940	29.0685	up	down	incorrect
WATT.US	Energous Corporation	20251209	5.95	6.065	5.67	5.765	19700	5.765	down	up	incorrect
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20251209	6.97	6.97	6.76	6.82	10094	6.82	down	up	incorrect
WB.US	Weibo Corporation	20251209	10.01	10.05	9.91	9.99	902956	9.99	down	up	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20251209	35.55	36.0233	35.54	35.85	128828	35.85	up	up	correct
WDAY.US	Workday Inc	20251209	220.29	223.87	220.15	222.25	2065955	222.25	up	up	correct
WDC.US	Western Digital Corporation	20251209	169.7	171.85	166.88	169.54	3709900	169.4589	down	down	correct
WDFC.US	WD	20251209	187.54	192.98	187.54	190.76	105100	189.8146	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20251209	1.82	1.82	1.82	1.82	0	1.82
WEN.US	The Wendy's Company	20251209	8.27	8.3	8.12	8.16	5979600	8.0109	down	up	incorrect
WERN.US	Werner Enterprises Inc	20251209	29.13	29.85	29	29.13	776570	28.9968
WEYS.US	Weyco Group Inc	20251209	30.38	32.08	30.325	31.83	19864	31.83	up	up	correct
WFC.US	PD	20251209	17.2	17.27	17.09	17.13	108459	16.8789	down	down	correct
WFCF.US	Where Food Comes From Inc	20251209	12.84	13.15	12.83	13.15	1300	13.15	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20251209	17.12	17.12	17.12	17.12	0	16.8954
WFRD.US	Weatherford International plc Ordinary Shares	20251209	77.15	80.22	77.13	80.1	948200	79.8818	up	up	correct
WHF.US	WhiteHorse Finance Inc	20251209	7.66	7.84	7.65	7.71	185815	7.4419	up	up	correct
WHLM.US	Wilhelmina International Inc	20251209	3.42	3.65	3.36	3.45	2700	3.45	up	up	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20251209	3.94	4.201	3.652	3.75	330033	11.25	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20251209	35.33	37.97	35.33	37	6764	37	up	up	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20251209	93.15	93.15	92.5	92.5	1047	92.5	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20251209	4.24	4.25	4.22	4.25	981	4.25	up	up	correct
WILC.US	G. Willi	20251209	27.41	27.9	27.41	27.79	16056	27.79	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20251209	3.08	3.26	3.04	3.16	85700	3.16	up	up	correct
WINA.US	Winmark Corporation	20251209	421.05	427.86	416.57	422.34	48617	421.4034	up	up	correct
WING.US	Wingstop Inc	20251209	248.97	253.74	246.01	247.49	720600	247.1758	down	down	correct
WINT.US	Windtree Therapeutics Inc	20251209	0.06	0.06	0.06	0.06	249500	0.06
WINV.US	WinVest Acquisition Corp. Common Stock	20251209	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20251209	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20251209	100.34	106.37	100.2525	105.69	1206695	105.69	up	up	correct
WKEY.US	WISeKey International Holding AG	20251209	9.07	9.11	8.67	9	248245	9	down	down	correct
WKHS.US	Workhorse Group Inc	20251209	7.12	7.29	6.3	7.14	682600	7.14	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20251209	2.86	2.9	2.671	2.72	264900	2.72	down	down	correct
WLDN.US	Willdan Group Inc	20251209	103.03	104.14	101.66	103.19	176260	103.19	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20251209	126.92	131.6	126.92	130.03	32699	129.7737	up	up	correct
WMG.US	Warner Music Group Corp	20251209	27.76	28.29	27.355	27.61	1835215	27.4322	down	down	correct
WNEB.US	Western New England Bancorp Inc	20251209	12.85	12.88	12.635	12.66	39971	12.5966	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20251209	1.44	1.59	1.44	1.59	19341	1.59	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20251209	3.05	3.12	3.0444	3.1	2161440	3.1	up	up	correct
WORX.US	SCWorx Corp	20251209	0.236	0.25	0.236	0.243	859300	0.243	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20251209	1.65	1.66	1.63	1.63	26207	1.63	down	down	correct
WRAP.US	Wrap Technologies Inc	20251209	2.76	3	2.71	2.94	665400	2.94	up	down	incorrect
WRLD.US	World Acceptance Corporation	20251209	137.93	142.41	137.15	141.63	89373	141.63	up	down	incorrect
WSBC.US	WesBanco Inc	20251209	33.06	33.65	33.035	33.15	522002	32.7863	up	up	correct
WSBF.US	Waterstone Financial Inc	20251209	16.03	16.29	16.03	16.21	29000	16.0641	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20251209	20.235	20.87	20.13	20.83	2219300	20.7603	up	up	correct
WSFS.US	WSFS Financial Corporation	20251209	55.63	56.525	55.63	55.79	309898	55.6474	up	up	correct
WTBA.US	West Bancorporation Inc	20251209	22.48	22.53	22.234	22.45	31460	22.2348	down	down	correct
WTER.US	The Alkaline Water Company Inc	20251209	0.005	0.0102	0.005	0.0102	19757	0.102	up	down	incorrect
WTFC.US	Wintrust Financial Corporation	20251209	137.58	138.99	135.92	136.16	297819	135.6855	down	up	incorrect
WTW.US	Weight Watchers International Inc	20251209	319.375	324.99	318.065	322.22	704010	321.3313	up	up	correct
WVE.US	Wave Life Sciences Ltd	20251209	19.9	21.73	17.9	21.31	38009480	21.31	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20251209	2.91	3	2.91	2.92	5600	2.92	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20251209	3.05	3.1004	3.05	3.1004	5625	3.1004	up	up	correct
WW.US	WW International Inc	20251209	24.15	25.13	24.02	24.97	184614	24.97	up	up	correct
WWD.US	Woodward Inc	20251209	298.1	300.72	287.12	287.76	618324	287.5253	down	down	correct
WYNN.US	Wynn Resorts Limited	20251209	127.1	127.69	123.33	124.22	1400500	123.9497	down	down	correct
XAIR.US	Beyond Air Inc	20251209	1.16	1.17	1.11	1.15	91745	1.15	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20251209	2.39	2.49	2.3701	2.463	15872	2.463	up	up	correct
XBIT.US	XBiotech Inc	20251209	2.41	2.455	2.4	2.4	60125	2.4	down	down	correct
XCAPX.US	ACAP Strategic Fund	20251209	29.43	29.43	29.43	29.43	0	29.43
XCUR.US	Exicure Inc	20251209	9.18	9.48	6.91	7.29	30426900	7.29	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20251209	22.39	22.39	22.39	22.39	0	22.39
XEL.US	Xcel Energy Inc	20251209	75.77	76.36	75.17	75.72	4842559	75.14	down	down	correct
XELA.US	Exela Technologies Inc	20251209	0.061	0.061	0.02	0.04	14300	0.04	down	down	correct
XELB.US	Xcel Brands Inc	20251209	1.13	1.13	1.01	1.07	89106	1.07	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20251209	44.13	44.46	43.505	43.52	514265	43.52	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20251209	7.06	7.3	6.95	7.01	3290634	7.01	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20251209	3.8	3.85	3.525	3.64	1239319	3.64	down	down	correct
XGN.US	Exagen Inc	20251209	7	7.15	6.94	7.02	267633	7.02	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20251209	9.46	9.46	9.46	9.46	0	9.46
XLO.US	Xilio Therapeutics Inc. Common Stock	20251209	0.7276	0.74	0.7061	0.7322	474610	0.7322	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20251209	57.96	62.7	57.96	61.25	1291033	61.25	up	up	correct
XNCR.US	Xencor Inc	20251209	17.58	17.98	16.7	16.81	1684897	16.81	down	down	correct
XNET.US	Xunlei Limited	20251209	7.12	7.32	7.12	7.25	373920	7.25	up	up	correct
XOMA.US	XOMA Corporation	20251209	32.93	34.25	31.3602	32.08	83043	32.08	down	up	incorrect
XOMAO.US	XOMA Corporation	20251209	25.48	25.48	25.44	25.454	1900	24.9324	down	up	incorrect
XOMAP.US	XOMA Corporation	20251209	26.62	26.85	26.5	26.5	1300	25.9684	down	down	correct
XONE.US	The ExOne Company	20251209	49.53	49.536	49.52	49.525	70200	49.0637	down	down	correct
XOS.US	Xos Inc	20251209	2.18	2.34	2.18	2.3	23450	2.3	up	down	incorrect
XOSWW.US	Xos Equity Warrants	20251209	0.0053	0.0062	0.0053	0.0062	2100	0.0062	up	down	incorrect
XP.US	XP Inc	20251209	17.633	18.19	17.52	18.06	12768170	17.88	up	down	incorrect
XPEL.US	XPEL Inc	20251209	48.72	49.95	48.5394	48.78	171128	48.78	up	up	correct
XPER.US	Xperi Holding Corporation	20251209	6	6.175	5.972	6.15	438091	6.15	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20251209	5.64	5.64	5.64	5.64	0	5.5335
XRAY.US	DENTSPLY SIRONA Inc	20251209	11.05	11.275	11.05	11.11	3584132	10.9516	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20251209	0.6433	0.6484	0.6202	0.6344	18099	0.6344	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20251209	2.66	2.74	2.59	2.6	2154000	2.5738	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20251209	9.45	9.45	9.45	9.45	0	9.2583
XSICX.US	Voya Senior Income Fund Class	20251209	9.42	9.42	9.42	9.42	0	9.288
XSIIX.US	ING Senior Incm Fd	20251209	9.4	9.4	9.4	9.4	0	9.2567
XSIWX.US	ING Senior Incm Fd	20251209	9.46	9.46	9.46	9.46	0	9.3162
XSLCX.US	Invesco Senior Loan Fund Class	20251209	5.64	5.64	5.64	5.64	0	5.5355
XTLB.US	XTL Biopharmaceuticals Ltd	20251209	0.897	0.897	0.8387	0.88	16542	0.88	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20251209	1.1	1.15	1.061	1.09	14413	16.35	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20251209	0.0728	0.0728	0.067	0.0684	14812876	0.0684	down	down	correct
YI.US	111 Inc	20251209	3.83	3.83	3.32	3.61	12733	3.61	down	down	correct
YJ.US	Yunji Inc	20251209	1.58	1.59	1.51	1.51	1000	1.51	down	down	correct
YORW.US	The York Water Company	20251209	32.73	33.3243	32.52	32.63	69618	32.1757	down	down	correct
YQ.US	17 Education & Technology Group Inc	20251209	4.54	4.65	4.5	4.5	15345	4.5	down	down	correct
YTRA.US	Yatra Online Inc	20251209	1.79	1.83	1.71	1.78	309785	1.78	down	down	correct
Z.US	Zillow Group Inc	20251209	72.23	74.89	72.0235	74.59	1358341	74.59	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20251209	263.34	267.33	261.71	265.24	311680	265.24	up	up	correct
ZCMD.US	Zhongchao Inc	20251209	0.61	0.614	0.58	0.601	213	4.808	down	down	correct
ZD.US	Ziff Davis Inc.	20251209	34.02	35.19	33.92	34.92	443100	34.92	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20251209	1.2544	1.2544	1.2001	1.23	4747	1.23	down	up	incorrect
ZEUS.US	Olympic Steel Inc	20251209	39.3	39.95	39.11	39.57	53675	39.57	up	up	correct
ZG.US	Zillow Group Inc	20251209	70	72.6	69.99	72.35	395736	72.35	up	up	correct
ZION.US	Zions Bancorporation National Association	20251209	55.55	57	55.44	56.1	1544663	55.6987	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20251209	20.75	20.76	20.6	20.6	4771	20.3001	down	up	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20251209	9.98	9.98	9.98	9.98	100	9.98
ZJZZT.US	NASDAQ TEST STOCK	20251209	18.5	18.5	18.5	18.5	43303	18.5
ZKIN.US	ZK International Group Co. Ltd	20251209	2	2.13	1.92	1.93	13446	1.93	down	down	correct
ZLAB.US	Zai Lab Limited	20251209	19	19.01	18.61	18.7	801068	18.7	down	down	correct
ZM.US	Zoom Video Communications Inc	20251209	89.14	89.24	87.26	87.63	2536919	87.63	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20251209	1.39	1.44	1.37	1.38	332481	1.38	down	down	correct
ZS.US	Zscaler Inc	20251209	244.01	244.72	241.2897	243.01	1518208	243.01	down	down	correct
ZUMZ.US	Zumiez Inc	20251209	29.31	30.25	29.22	30.04	361672	30.04	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20251209	14.61	15	1	13.6	191499	13.6	down	down	correct
ZWZZT.US	NASDAQ TEST STOCK	20251209	26.34	26.34	26.34	26.34	0	26.34
ZYXI.US	Zynex Inc	20251209	0.79	0.86	0.7513	0.8501	708397	0.8501	up	up	correct