CollectAI

close-nasdaq_stocks

2022/12/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20221208	6.56	6.56	6.56	6.56	0	6.56
AACG.US	ATA Creativity Global	20221208	1.52	1.71	1.4	1.52	22200	1.52
AACI.US	Armada Acquisition Corp. I Common Stock	20221208	9.995	9.995	9.99	9.99	3800	9.99	down	up	incorrect
AACIU.US	Armada Acquisition Corp. I Unit	20221208	9.95	9.95	9.95	9.95	0	9.95
AACIW.US	Armada Acquisition Corp. I Warrant	20221208	0.0275	0.03	0.0275	0.03	10350	0.03	up	up	correct
AADI.US	Aadi Bioscience Inc	20221208	13.3	13.4	13.01	13.27	71200	13.27	down	down	correct
AAIDX.US	AAIDX	20221208	20.1	20.1	20.1	20.1	0	20.1
AAL.US	American Airlines Group Inc	20221208	13.65	13.8	13.38	13.6	25300900	13.6	down	down	correct
AAME.US	Atlantic American Corporation	20221208	2.62	2.69	2.52	2.59	13800	2.59	down	up	incorrect
AAOI.US	Applied Optoelectronics Inc	20221208	2.13	2.18	2.1	2.18	77900	2.18	up	up	correct
AAON.US	AAON Inc	20221208	78.46	80	78.01	79.92	168200	79.92	up	up	correct
AAPL.US	Apple Inc	20221208	142.36	143.52	141.1	142.65	62128340	142.65	up	up	correct
AATC.US	Image Sensing Systems Inc	20221208	5.06	5.2	4.92	5.2	16400	5.2	up	up	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20221208	100.8	100.82	100.4	100.64	113200	100.64	down	down	correct
ABCB.US	Ameris Bancorp	20221208	50.54	51.04	50	50.32	362000	50.32	down	up	incorrect
ABCL.US	AbCellera Biologics Inc	20221208	11.23	11.2643	10.91	11.14	2658255	11.14	down	up	incorrect
ABCM.US	Abcam plc	20221208	15.4	15.71	15.3	15.51	469800	15.51	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20221208	3.24	3.41	3.1	3.13	146800	3.13	down	down	correct
ABGI.US	ABG Acquisition Corp. I	20221208	10.05	10.05	10.04	10.04	1600	10.04	down	down	correct
ABIO.US	ARCA biopharma Inc	20221208	2.17	2.21	2.17	2.2	15800	2.2	up	up	correct
ABMD.US	Abiomed Inc	20221208	381.8	381.8	380.25	380.75	1506900	380.75	down	up	incorrect
ABNB.US	Airbnb Inc	20221208	92.97	95.61	91.75	94.83	6115700	94.83	up	down	incorrect
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20221208	5.35	5.75	5.18	5.72	90900	5.72	up	up	correct
ABR.US	PF	20221208	19.4091	19.4091	18.252	18.77	22557	18.77	down	up	incorrect
ABSI.US	Absci Corporation Common Stock	20221208	2.62	2.95	2.51	2.91	434500	2.91	up	up	correct
ABST.US	Absolute Software Corporation	20221208	9.26	9.56	9.26	9.37	70000	9.37	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20221208	2.58	2.75	2.56	2.72	737800	2.72	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20221208	0.73	0.749	0.71	0.746	3700	0.746	up	down	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20221208	14.72	14.84	14.45	14.63	859700	14.63	down	down	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20221208	9.96	9.96	9.95	9.95	3700	9.95	down	down	correct
ACAHU.US	Atlantic Coastal Acquisition Corp	20221208	9.93	9.93	9.93	9.93	0	9.93
ACAQ.US	UN	20221208	10.1	10.27	10.1	10.27	550	10.27	up	up	correct
ACB.US	Aurora Cannabis Inc	20221208	1.16	1.16	1.08	1.12	13253130	1.12	down	down	correct
ACBAU.US	Ace Global Business Acquisition Limited	20221208	10.51	10.51	10.51	10.51	0	10.51
ACCD.US	Accolade Inc	20221208	8.2	8.83	7.89	8.77	963274	8.77	up	up	correct
ACER.US	Acer Therapeutics Inc	20221208	1.6	1.63	1.55	1.57	138818	1.57	down	down	correct
ACET.US	Adicet Bio Inc	20221208	19.89	19.98	19.165	19.88	725300	19.88	down	down	correct
ACGL.US	Arch Capital Group Ltd	20221208	60.43	61.2	60.42	60.56	2142900	60.56	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20221208	19.3	19.385	19.15	19.3	50900	19.014
ACGLO.US	Arch Capital Group Ltd	20221208	22.075	22.13	21.93	21.99	29757	21.6483	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20221208	82.43	85.84	81.73	83.32	1083800	83.32	up	up	correct
ACHL.US	Achilles Therapeutics plc	20221208	1.35	1.4	1.19	1.27	119889	1.27	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20221208	2.58	2.65	2.56	2.56	19300	2.56	down	down	correct
ACIU.US	AC Immune SA	20221208	2.06	2.35	2.03	2.3	201200	2.3	up	down	incorrect
ACIW.US	ACI Worldwide Inc	20221208	20.69	21.29	20.58	20.88	886393	20.88	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20221208	78.42	82.5	77.68	81.93	432600	81.93	up	up	correct
ACMR.US	ACM Research Inc	20221208	8.66	9.3	8.66	9	391900	9	up	up	correct
ACNB.US	ACNB Corporation	20221208	36.82	38	36.52	37.7	4700	37.7	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20221208	0.53	0.6	0.51	0.56	57900	0.56	up	up	correct
ACQR.US	Independence Holdings Corp	20221208	10.05	10.05	10.04	10.045	81400	10.045	down	down	correct
ACQRU.US	Independence Holdings Corp	20221208	10.04	10.04	10.01	10.01	2400	10.01	down	down	correct
ACQRW.US	Independence Holdings Corp	20221208	0.0454	0.0454	0.0026	0.0228	12551	0.0228	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20221208	15.21	15.65	14.95	15.51	214800	15.51	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20221208	1.87	2.07	1.86	1.9	140700	1.9	up	up	correct
ACST.US	Acasti Pharma Inc	20221208	0.39	0.39	0.35	0.36	115700	0.36	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20221208	23.98	24.77	23.94	24.43	134500	24.43	up	up	correct
ACTG.US	Acacia Research Corporation	20221208	3.85	3.87	3.76	3.79	157400	3.79	down	down	correct
ACVA.US	ACV Auctions Inc	20221208	8.84	9.16	8.7	8.82	1095700	8.82	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20221208	3.89	3.89	3.51	3.665	15800	3.665	down	down	correct
ADAG.US	Adagene Inc	20221208	1.09	1.145	1.09	1.125	36500	1.125	up	up	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20221208	10.32	10.32	10.27	10.27	500	10.27	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20221208	1.85	1.942	1.75	1.76	245000	1.76	down	down	correct
ADBE.US	Adobe Inc	20221208	325.71	336.2	324.35	332.58	2065800	332.58	up	up	correct
ADC.US	PA	20221208	17.16	17.275	17.1	17.1	20527	17.1	down	down	correct
ADER.US	26 Capital Acquisition Corp	20221208	10.07	10.07	10.05	10.07	857400	10.07
ADERU.US	26 Capital Acquisition Corp	20221208	10.17	10.17	10.17	10.17	75	10.17
ADERW.US	26 Capital Acquisition Corp	20221208	0.33	0.33	0.33	0.33	38	0.33
ADES.US	Advanced Emissions Solutions Inc	20221208	2.66	2.81	2.61	2.64	53400	2.64	down	down	correct
ADI.US	Analog Devices Inc	20221208	167.07	169.8	165.92	169.65	2836300	169.65	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20221208	0.25	0.25	0.22	0.23	66800	0.23	down	down	correct
ADMA.US	ADMA Biologics Inc	20221208	3.46	3.72	3.435	3.64	7289000	3.64	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20221208	0.19	0.2	0.18	0.19	623300	0.19
ADN.US	Advent Technologies Holdings Inc	20221208	1.94	1.985	1.88	1.92	174600	1.92	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20221208	0.2	0.2	0.1892	0.1907	26864	0.1907	down	down	correct
ADOC.US	Edoc Acquisition Corp	20221208	10.44	10.44	10.44	10.44	5500	10.44
ADOCR.US	Edoc Acquisition Corp	20221208	0.1001	0.14	0.1001	0.12	19447	0.12	up	up	correct
ADOCW.US	Edoc Acquisition Corp	20221208	0.0251	0.04	0.0251	0.039	36060	0.039	up	up	correct
ADP.US	Automatic Data Processing Inc	20221208	258.37	261.02	258.2	260.05	1197200	260.05	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20221208	8.05	8.87	7.7	8.84	1473800	8.84	up	up	correct
ADSK.US	Autodesk Inc	20221208	194.28	197.9	192.7	196.63	1370100	196.63	up	up	correct
ADTN.US	ADTRAN Inc	20221208	19.25	20.53	19.23	20.49	418500	20.49	up	up	correct
ADTX.US	Aditxt Inc	20221208	1.72	1.74	1.65	1.67	48900	1.67	down	down	correct
ADUS.US	Addus HomeCare Corporation	20221208	105.96	106.78	105.29	105.89	72300	105.89	down	down	correct
ADV.US	Advantage Solutions Inc	20221208	2.17	2.18	2.015	2.05	501700	2.05	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20221208	0.65	0.65	0.615	0.62	531300	0.62	down	up	incorrect
ADXN.US	Addex Therapeutics Ltd	20221208	0.64	0.676	0.63	0.64	150200	0.64
AEAC.US	Authentic Equity Acquisition Corp	20221208	10.07	10.07	10.06	10.065	21800	10.065	down	down	correct
AEACU.US	Authentic Equity Acquisition Corp	20221208	10.05	10.05	10.05	10.05	0	10.05
AEACW.US	Authentic Equity Acquisition Corp	20221208	0.0183	0.0189	0.0183	0.0189	250	0.0189	up	down	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20221208	10.19	10.19	10.19	10.19	0	10.19
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20221208	10.31	10.31	10.31	10.31	0	10.31
AEHAU.US	Aesther Healthcare Acquisition Corp Unit	20221208	10.41	10.41	10.41	10.41	180	10.41
AEHL.US	Antelope Enterprise Holdings Limited	20221208	0.54	0.64	0.54	0.62	137000	0.62	up	up	correct
AEHR.US	Aehr Test Systems	20221208	24.46	26.29	24.26	25.59	1111300	25.59	up	up	correct
AEI.US	Alset EHome International Inc	20221208	0.203	0.209	0.191	0.197	216800	0.197	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20221208	90.54	91.75	89.5	91.5	125400	91.5	up	up	correct
AEL.US	PB	20221208	24.91	25	24.66	24.85	15200	24.85	down	down	correct
AEMD.US	Aethlon Medical Inc	20221208	0.38	0.41	0.38	0.39	57400	0.39	up	up	correct
AEP.US	American Electric Power Company Inc	20221208	96.53	98.29	96.35	97.72	3735000	97.72	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20221208	52.825	53.26	52.825	53.105	96800	53.105	up	up	correct
AERC.US	AeroClean Technologies Inc. Common Stock	20221208	3.4	3.44	3.2	3.25	316500	3.25	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20221208	1.38	1.42	1.3	1.36	252100	1.36	down	down	correct
AEYE.US	AudioEye Inc	20221208	4.3	4.73	4.28	4.65	9000	4.65	up	up	correct
AEZS.US	Aeterna Zentaris Inc	20221208	3.78	3.9	3.7	3.87	27100	3.87	up	up	correct
AFACU.US	Arena Fortify Acquisition Corp. Unit	20221208	10.23	10.23	10.23	10.23	0	10.23
AFAQ.US	AF Acquisition Corp	20221208	10.1	10.1	10.05	10.05	1300	10.05	down	up	incorrect
AFAQU.US	AF Acquisition Corp	20221208	10.01	10.01	10.01	10.01	0	10.01
AFAQW.US	AF Acquisition Corp	20221208	0.0276	0.03	0.0276	0.03	10798	0.03	up	up	correct
AFBI.US	Affinity Bancshares Inc	20221208	14.52	14.52	14.45	14.45	5608	14.45	down	down	correct
AFCG.US	AFC Gamma Inc	20221208	16.75	17.03	16.68	16.73	80300	16.73	down	up	incorrect
AFIB.US	Acutus Medical Inc	20221208	0.881	0.93	0.859	0.906	122800	0.906	up	down	incorrect
AFMD.US	Affimed N.V	20221208	1.91	2.07	1.905	2.05	1088600	2.05	up	down	incorrect
AFRM.US	Affirm Holdings Inc	20221208	11.52	11.89	10.69	11.62	23607400	11.62	up	down	incorrect
AFYA.US	Afya Limited	20221208	15.3	15.51	15.18	15.25	176000	15.25	down	down	correct
AGBA.US	AGBA Acquisition Limited	20221208	2.37	2.459	2.23	2.32	19000	2.32	down	up	incorrect
AGBAW.US	AGBA Acquisition Limited	20221208	0.0425	0.0945	0.0425	0.0945	3327	0.0945	up	up	correct
AGEN.US	Agenus Inc	20221208	2.58	2.6	2.43	2.51	3419500	2.51	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20221208	2.95	2.95	2.94	2.95	71500	2.95
AGFY.US	Agrify Corporation	20221208	0.922	0.95	0.8	0.845	369100	0.845	down	down	correct
AGGR.US	Agile Growth Corp	20221208	10.03	10.03	10.03	10.03	1500	10.03
AGGRU.US	Agile Growth Corp	20221208	10.01	10.028	10.01	10.028	800	10.028	up	up	correct
AGIL.US	AgileThought Inc	20221208	3.55	3.92	3.5	3.5	38100	3.5	down	down	correct
AGILW.US	AgileThought Inc	20221208	0.3	0.312	0.3	0.3	808	0.3
AGIO.US	Agios Pharmaceuticals Inc	20221208	28.17	28.71	27.26	28.69	343800	28.69	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20221208	0.424	0.424	0.374	0.38	1416700	0.38	down	down	correct
AGMH.US	AGM Group Holdings Inc	20221208	1.61	1.62	1.61	1.62	4000	1.62	up	up	correct
AGNC.US	AGNC Investment Corp	20221208	9.85	9.96	9.8	9.92	6258500	9.92	up	down	incorrect
AGNCM.US	AGNC Investment Corp	20221208	20.66	20.8	20.4	20.6	56700	20.6	down	down	correct
AGNCN.US	AGNC Investment Corp	20221208	24.86	24.9	24.7	24.8	27300	24.8	down	up	incorrect
AGNCO.US	AGNC Investment Corp	20221208	20.96	21.14	20.91	20.98	18300	20.98	up	down	incorrect
AGNCP.US	AGNC Investment Corp.	20221208	20.07	20.07	19.67	19.89	57900	19.89	down	down	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20221208	1.15	1.15	1.05	1.07	87500	1.07	down	down	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20221208	0.2998	0.2998	0.1476	0.1476	3330	0.1476	down	down	correct
AGRX.US	Agile Therapeutics Inc	20221208	0.192	0.2	0.186	0.19	286900	0.19	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20221208	0.3936	0.3936	0.3936	0.3936	0	0.3936
AGYS.US	Agilysys Inc	20221208	62.81	63.36	62.03	63.08	81700	63.08	up	down	incorrect
AHCO.US	AdaptHealth Corp	20221208	21.86	22.17	21.68	22.01	410800	22.01	up	down	incorrect
AHPI.US	Allied Healthcare Products Inc	20221208	1.11	1.11	1.06	1.08	28100	1.08	down	up	incorrect
AIH.US	Aesthetic Medical International Holdings Group Limited	20221208	1.24	1.24	1.22	1.22	5400	1.22	down	up	incorrect
AIHS.US	Senmiao Technology Limited	20221208	0.85	0.94	0.85	0.94	6500	0.94	up	up	correct
AIKI.US	AIkido Pharma Inc	20221208	3.48	3.59	3.47	3.53	82800	3.53	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20221208	59.34	59.5	59.24	59.4	777856	59.3104	up	up	correct
AIP.US	Arteris Inc. Common Stock	20221208	4.08	4.36	4.01	4.06	47100	4.06	down	down	correct
AIRG.US	Airgain Inc	20221208	7.25	7.33	7.15	7.19	31100	7.19	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20221208	3.23	3.325	3.165	3.24	130700	3.24	up	up	correct
AIRT.US	Air T Inc	20221208	24.22	24.51	23.86	24.05	2000	24.05	down	down	correct
AIRTP.US	Air T Inc	20221208	21.38	21.38	21.38	21.38	200	21.38
AKAM.US	Akamai Technologies Inc	20221208	89.75	91.03	89.19	89.93	1285755	89.93	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20221208	0.309	0.31	0.293	0.3	1786800	0.3	down	down	correct
AKIC.US	Sports Ventures Acquisition Corp	20221208	10.055	10.06	10.055	10.06	44200	10.06	up	up	correct
AKICU.US	Sports Ventures Acquisition Corp	20221208	10.03	10.03	10.03	10.03	0	10.03
AKICW.US	Sports Ventures Acquisition Corp	20221208	0.0014	0.0014	0.0014	0.0014	110	0.0014
AKRO.US	Akero Therapeutics Inc	20221208	42.55	44.75	40.55	43.6	670800	43.6	up	down	incorrect
AKU.US	Akumin Inc	20221208	1.03	1.03	1	1.03	41200	1.03
AKTS.US	Akoustis Technologies Inc	20221208	3.48	3.57	3.43	3.51	239500	3.51	up	up	correct
AKTX.US	Akari Therapeutics Plc	20221208	0.54	0.55	0.501	0.53	45500	0.53	down	up	incorrect
AKYA.US	Akoya Biosciences Inc	20221208	11.87	12.45	11.8	12.33	101300	12.33	up	up	correct
ALBO.US	Albireo Pharma Inc	20221208	22.16	22.16	21.4	21.45	85500	21.45	down	up	incorrect
ALCO.US	Alico Inc	20221208	27.8	28.37	27.24	27.59	44800	27.59	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20221208	6.15	6.15	5.89	6.08	288500	6.08	down	up	incorrect
ALEC.US	Alector Inc	20221208	9.16	9.16	8.52	8.69	339200	8.69	down	down	correct
ALF.US	Alfi Inc	20221208	0.039	0.04	0.0375	0.04	12434	0.04	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20221208	31.93	32.71	31.736	32.6	822400	32.6	up	up	correct
ALGN.US	Align Technology Inc	20221208	188.53	192.02	186.05	190.46	663500	190.46	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20221208	0.975	0.975	0.9	0.913	123800	0.913	down	down	correct
ALGT.US	Allegiant Travel Company	20221208	72.21	73.79	70.52	71.26	177600	71.26	down	up	incorrect
ALHC.US	Alignment Healthcare Inc	20221208	12.12	12.498	11.96	11.97	1025000	11.97	down	down	correct
ALIM.US	Alimera Sciences Inc	20221208	3.22	3.402	3.175	3.27	31700	3.27	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20221208	1.9	1.9	1.88	1.89	32300	1.89	down	down	correct
ALKS.US	Alkermes plc	20221208	25.37	25.72	25.16	25.48	754000	25.48	up	up	correct
ALKT.US	Alkami Technology Inc	20221208	13.25	13.481	13.005	13.35	180900	13.35	up	up	correct
ALLK.US	Allakos Inc	20221208	7.67	7.81	7.42	7.65	575100	7.65	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20221208	9.09	9.09	8.75	8.98	783100	8.98	down	down	correct
ALLT.US	Allot Ltd	20221208	3.35	3.52	3.16	3.36	348500	3.36	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20221208	232.33	239.68	230.97	238.01	1139100	238.01	up	down	incorrect
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20221208	10.2	10.2	10.2	10.2	0	10.2
ALOT.US	AstroNova Inc	20221208	11.65	11.87	11.65	11.7	21700	11.7	up	up	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20221208	9.89	9.89	9.88	9.88	28500	9.88	down	down	correct
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20221208	9.9	9.9	9.9	9.9	0	9.9
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20221208	0.2	0.2805	0.1582	0.18	9895	0.18	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20221208	6.24	6.38	6.095	6.22	78600	6.22	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20221208	0.573	0.6	0.561	0.572	160400	0.572	down	up	incorrect
ALRM.US	Alarm.com Holdings Inc	20221208	48.86	49.93	48.36	49.49	254500	49.49	up	down	incorrect
ALRN.US	Aileron Therapeutics Inc	20221208	2.815	2.815	2.57	2.57	8700	2.57	down	down	correct
ALRS.US	Alerus Financial Corporation	20221208	23.13	23.36	22.9	23.19	13100	23.19	up	down	incorrect
ALT.US	Altimmune Inc	20221208	10.35	10.73	10.05	10.35	921000	10.35
ALTO.US	Alto Ingredients Inc	20221208	3.2	3.24	3.15	3.16	490300	3.16	down	down	correct
ALTR.US	Altair Engineering Inc	20221208	47.93	49.11	47.93	48.07	144100	48.07	up	up	correct
ALTU.US	Altitude Acquisition Corp	20221208	9.93	9.93	9.9	9.92	46800	9.92	down	down	correct
ALTUU.US	Altitude Acquisition Corp	20221208	9.9	9.9	9.9	9.9	0	9.9
ALTUW.US	Altitude Acquisition Corp	20221208	0.03	0.043	0.03	0.043	13800	0.043	up	up	correct
ALVR.US	AlloVir Inc	20221208	7.03	7.36	6.75	7.24	194200	7.24	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20221208	10.62	11.21	10.17	10.86	71900	10.86	up	up	correct
ALYA.US	Alithya Group Inc	20221208	1.61	1.62	1.59	1.6	23800	1.6	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20221208	1.115	1.13	1.04	1.07	311100	1.07	down	down	correct
AMAL.US	Amalgamated Financial Corp	20221208	25.32	25.66	24.5	24.71	196100	24.71	down	down	correct
AMAO.US	American Acquisition Opportunity Inc	20221208	10	10	10	10	1	10
AMAOU.US	American Acquisition Opportunity Inc	20221208	10	10	10	10	100	10
AMAT.US	Applied Materials Inc	20221208	107.04	109.44	106.5	108.61	5493190	108.61	up	up	correct
AMBA.US	Ambarella Inc	20221208	77	80.26	76.01	79.36	581700	79.36	up	up	correct
AMCX.US	AMC Networks Inc	20221208	17.45	18.07	17.24	17.72	323600	17.72	up	up	correct
AMD.US	Advanced Micro Devices Inc	20221208	70.14	71.225	69	70.47	56734096	70.47	up	up	correct
AMED.US	Amedisys Inc	20221208	86.51	87.68	85.77	87.07	303100	87.07	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20221208	29.39	30.13	29.16	29.7	233400	29.7	up	up	correct
AMGN.US	Amgen Inc	20221208	286.51	286.59	283.74	285.57	1769800	285.57	down	down	correct
AMKR.US	Amkor Technology Inc	20221208	26.52	27.04	26.09	26.94	723300	26.94	up	up	correct
AMNB.US	American National Bankshares Inc	20221208	37.27	37.27	36.48	37.24	7400	37.24	down	down	correct
AMOT.US	Allied Motion Technologies Inc	20221208	36.19	36.48	35.6	35.95	35300	35.95	down	down	correct
AMPG.US	AmpliTech Group Inc	20221208	2.17	2.23	2.12	2.23	18600	2.23	up	up	correct
AMPGW.US	AmpliTech Group Inc	20221208	0.292	0.292	0.25	0.266	5400	0.266	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20221208	29.34	29.51	28.95	29.2	174700	29.2	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20221208	12.35	12.705	12.15	12.6	554800	12.6	up	down	incorrect
AMRK.US	A	20221208	34.83	35.33	34.435	35.18	97400	35.18	up	down	incorrect
AMRN.US	Amarin Corporation plc	20221208	1.19	1.2	1.14	1.2	4550800	1.2	up	up	correct
AMRS.US	Amyris Inc	20221208	1.7	1.82	1.66	1.74	2815500	1.74	up	up	correct
AMSC.US	American Superconductor Corporation	20221208	3.35	3.45	3.28	3.35	138900	3.35
AMSF.US	AMERISAFE Inc	20221208	51.28	51.44	50.69	51.1	50300	51.1	down	down	correct
AMST.US	Amesite Inc	20221208	0.25	0.263	0.24	0.245	41100	0.245	down	down	correct
AMSWA.US	American Software Inc	20221208	13.75	14.2	13.52	14.08	139900	14.08	up	up	correct
AMTB.US	Amerant Bancorp Inc	20221208	27.7	28.17	27.7	27.97	33800	27.97	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20221208	0.97	1.11	0.97	1.1	163400	1.1	up	up	correct
AMTX.US	Aemetis Inc	20221208	4.34	4.45	3.9	3.93	899000	3.93	down	up	incorrect
AMWD.US	American Woodmark Corporation	20221208	51.19	53.7	50.86	53.33	111500	53.33	up	up	correct
AMYT.US	Amryt Pharma plc	20221208	7.5	7.517	7.03	7.03	45800	7.03	down	down	correct
AMZN.US	Amazon.com Inc	20221208	89.24	90.86	87.88	90.35	73305891	90.35	up	up	correct
ANAB.US	AnaptysBio Inc	20221208	28.08	28.47	27.265	28.21	106700	28.21	up	up	correct
ANDE.US	The Andersons Inc	20221208	35.66	36.2	35.09	35.41	159900	35.41	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20221208	3.15	3.21	2.87	3.19	8400	3.19	up	up	correct
ANGI.US	Angi Inc	20221208	1.93	2.08	1.91	2	1558300	2	up	up	correct
ANGN.US	Angion Biomedica Corp	20221208	0.88	0.8998	0.8145	0.83	59807	0.83	down	down	correct
ANGO.US	AngioDynamics Inc	20221208	12.19	12.47	12.19	12.37	400700	12.37	up	up	correct
ANIK.US	Anika Therapeutics Inc	20221208	31.16	31.64	31	31.37	82800	31.37	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20221208	37.73	40.18	36.8	39.59	88414	39.59	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20221208	4.88	4.97	4.52	4.62	56700	4.62	down	down	correct
ANNX.US	Annexon Inc	20221208	5.45	5.73	5.35	5.46	36900	5.46	up	up	correct
ANPC.US	AnPac Bio	20221208	3.91	4.05	3.91	3.98	32200	3.98	up	up	correct
ANSS.US	ANSYS Inc	20221208	244.88	248.55	243.14	244.88	401300	244.88
ANTE.US	AirNet Technology Inc	20221208	0.5122	0.57	0.4809	0.5099	4141	2.0396	down	down	correct
ANY.US	Sphere 3D Corp	20221208	0.265	0.28	0.261	0.28	212300	0.28	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20221208	9.97	9.97	9.96	9.96	39800	9.96	down	down	correct
ANZUU.US	Anzu Special Acquisition Corp I	20221208	9.97	9.97	9.97	9.97	0	9.97
ANZUW.US	Anzu Special Acquisition Corp I	20221208	0.04	0.05	0.04	0.05	1000	0.05	up	up	correct
ARVL.US	Arrival	20221208	0.27	0.28	0.26	0.268	4240200	0.268	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20221208	32.24	32.91	31.84	32.37	154700	32.37	up	down	incorrect
AOUT.US	American Outdoor Brands Inc	20221208	10.56	11.02	10.55	10.99	38800	10.99	up	up	correct
APA.US	APA Corporation	20221208	45.2	45.38	42.71	42.77	6398100	42.77	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20221208	10.17	10.17	10.17	10.17	100	10.17
APDN.US	Applied DNA Sciences Inc	20221208	1.49	1.51	1.43	1.45	85200	1.45	down	down	correct
APEI.US	American Public Education Inc	20221208	14.1	14.17	13.37	13.71	105400	13.71	down	up	incorrect
APEN.US	Apollo Endosurgery Inc	20221208	10.01	10.04	10	10.02	550500	10.02	up	up	correct
API.US	Agora Inc	20221208	3.28	3.83	3.2	3.24	3250500	3.24	down	up	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20221208	47.7	50.54	46.75	50.36	1339900	50.36	up	down	incorrect
APLT.US	Applied Therapeutics Inc	20221208	0.82	0.89	0.8	0.87	176300	0.87	up	up	correct
APM.US	Aptorum Group Limited	20221208	0.5	0.524	0.5	0.51	3400	0.51	up	up	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20221208	9.85	9.86	9.85	9.86	4100	9.86	up	up	correct
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20221208	9.8	9.8	9.8	9.8	0	9.8
APOG.US	Apogee Enterprises Inc	20221208	45.45	46.47	45.26	46.29	96400	46.29	up	down	incorrect
APP.US	AppLovin Corporation	20221208	10.41	10.95	10.175	10.41	5614400	10.41
APPF.US	AppFolio Inc	20221208	110.22	111.65	108.895	110.42	66200	110.42	up	down	incorrect
APPH.US	AppHarvest Inc	20221208	0.887	0.908	0.855	0.88	1282000	0.88	down	up	incorrect
APPHW.US	AppHarvest Inc	20221208	0.1349	0.1349	0.11	0.1169	27558	0.1169	down	down	correct
APPN.US	Appian Corporation	20221208	37.45	38.61	36.835	37.94	539300	37.94	up	up	correct
APPS.US	Digital Turbine Inc	20221208	15.81	16.79	15.68	16.37	1718700	16.37	up	up	correct
APRE.US	Aprea Therapeutics Inc	20221208	0.54	0.54	0.451	0.477	87000	0.477	down	down	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20221208	9.9801	9.9801	9.9801	9.9801	100	9.9801
APTO.US	Aptose Biosciences Inc	20221208	0.71	0.73	0.69	0.71	166500	0.71
APTX.US	Aptinyx Inc	20221208	0.24	0.26	0.22	0.24	156200	0.24
APVO.US	Aptevo Therapeutics Inc	20221208	3.43	3.6	3.343	3.48	38000	3.48	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20221208	1.26	1.27	1.26	1.26	1700	1.26
APYX.US	Apyx Medical Corporation	20221208	1.85	1.95	1.81	1.91	117700	1.91	up	up	correct
AQB.US	AquaBounty Technologies Inc	20221208	0.63	0.63	0.604	0.608	308200	0.608	down	down	correct
AQMS.US	Aqua Metals Inc	20221208	0.7	0.745	0.65	0.68	203400	0.68	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20221208	0.929	0.929	0.89	0.91	194300	0.91	down	down	correct
ARAV.US	Aravive Inc	20221208	1.46	1.53	1.42	1.51	138400	1.51	up	up	correct
ARAY.US	Accuray Incorporated	20221208	1.97	2.01	1.93	1.94	398800	1.94	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20221208	3.2	3.26	3	3.23	257600	3.23	up	down	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20221208	0.3167	0.3167	0.3099	0.3099	615	0.3099	down	down	correct
ARBG.US	Aequi Acquisition Corp	20221208	9.87	9.87	9.87	9.87	0	9.87
ARBGU.US	Aequi Acquisition Corp	20221208	9.895	9.895	9.895	9.895	0	9.895
ARBGW.US	Aequi Acquisition Corp	20221208	0.054	0.054	0.05	0.05	42413	0.05	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20221208	0.688	0.7	0.661	0.688	78700	0.688
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20221208	1.7	1.7	1.65	1.655	1300	1.655	down	down	correct
ARCB.US	ArcBest Corporation	20221208	78.09	78.13	76.31	76.91	158900	76.91	down	down	correct
ARCC.US	Ares Capital Corporation	20221208	18.73	18.99	18.69	18.96	1824100	18.96	up	down	incorrect
ARCE.US	Arco Platform Limited	20221208	13	13.4	12.79	12.91	258500	12.91	down	down	correct
ARCKU.US	Arbor Rapha Capital Bioholdings Corp. I Units	20221208	10.64	10.64	10.64	10.64	0	10.64
ARCT.US	Arcturus Therapeutics Holdings Inc	20221208	18	18.15	17.12	18.04	401500	18.04	up	down	incorrect
ARDS.US	Aridis Pharmaceuticals Inc	20221208	0.99	1.08	0.96	0.99	261100	0.99
ARDX.US	Ardelyx Inc	20221208	1.79	1.88	1.76	1.82	3570300	1.82	up	up	correct
AREC.US	American Resources Corporation	20221208	1.32	1.35	1.23	1.25	493800	1.25	down	down	correct
ARGO.US	PA	20221208	20.93	21.04	20.6125	20.6125	8518	20.6125	down	down	correct
ARGU.US	Argus Capital Corp. Class A Common Stock	20221208	10.25	10.25	10.245	10.245	1551000	10.245	down	down	correct
ARGUU.US	Argus Capital Corp. Unit	20221208	10.24	10.244	10.24	10.244	6400	10.244	up	up	correct
ARGUW.US	Argus Capital Corp. Warrant	20221208	0.0007	0.0007	0.0006	0.0006	2000	0.0006	down	up	incorrect
ARGX.US	argenx SE	20221208	396.09	398.05	388.01	389.52	340500	389.52	down	up	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20221208	9.57	9.83	9.55	9.79	402000	9.79	up	up	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20221208	10.03	10.03	10.03	10.03	0	10.03
ARKO.US	Arko Corp	20221208	9.23	9.54	9.082	9.2	333100	9.2	down	down	correct
ARKOW.US	Arko Corp	20221208	1.98	2	1.85	1.85	73303	1.85	down	down	correct
ARKR.US	Ark Restaurants Corp	20221208	18.59	18.96	18.48	18.5	3000	18.5	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20221208	21.99	22.21	21.55	21.6	220000	21.6	down	down	correct
AROW.US	Arrow Financial Corporation	20221208	34.12	34.73	33.34	33.65	15500	33.65	down	down	correct
ARQQ.US	Arqit Quantum Inc	20221208	7.36	7.68	6.95	6.98	106900	6.98	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20221208	0.61	0.61	0.61	0.61	2369	0.61
ARQT.US	Arcutis Biotherapeutics Inc	20221208	17.01	17.149	16.67	16.96	347700	16.96	down	up	incorrect
ARRW.US	Arrowroot Acquisition Corp	20221208	9.97	9.98	9.97	9.97	847400	9.97
ARRWU.US	Arrowroot Acquisition Corp	20221208	9.97	9.97	9.97	9.97	300	9.97
ARRY.US	Array Technologies Inc	20221208	20.55	21.18	20.17	21.04	2707200	21.04	up	up	correct
ARTEU.US	Artemis Strategic Investment Corp	20221208	10.06	10.06	10.06	10.06	100	10.06
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20221208	0.07	0.07	0.07	0.07	200	0.07
ARTL.US	Artelo Biosciences Inc	20221208	2.61	2.74	2.61	2.74	19500	2.74	up	down	incorrect
ARTLW.US	Artelo Biosciences Inc	20221208	0.109	0.12	0.09	0.12	8762	0.12	up	up	correct
ARTNA.US	Artesian Resources Corporation	20221208	55.2	55.64	54.4	55.3	24700	55.3	up	down	incorrect
ARTW.US	Art's	20221208	1.97	1.99	1.93	1.93	13300	1.93	down	down	correct
ARVN.US	Arvinas Inc	20221208	38	38.58	36.06	37.18	347500	37.18	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20221208	33.14	33.34	31.38	31.56	618400	31.56	down	up	incorrect
ARYD.US	ARYA Sciences Acquisition Corp IV	20221208	10.04	10.04	10.04	10.04	1	10.04
ARYE.US	ARYA Sciences Acquisition Corp V	20221208	9.98	9.98	9.98	9.98	2400	9.98
ASAX.US	Astrea Acquisition Corp	20221208	10.08	10.08	10.05	10.07	1725600	10.07	down	up	incorrect
ASAXU.US	Astrea Acquisition Corp	20221208	10.02	10.02	10.02	10.02	0	10.02
ASAXW.US	Astrea Acquisition Corp	20221208	0.0002	0.0003	0.0002	0.0002	106200	0.0002
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20221208	20.31	20.31	20.31	20.31	0	20.31
ASLE.US	AerSale Corporation	20221208	15.77	15.88	15.68	15.72	126700	15.72	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20221208	0.505	0.505	0.495	0.499	52600	0.499	down	down	correct
ASMB.US	Assembly Biosciences Inc	20221208	1.1	1.21	1.05	1.15	326939	1.15	up	up	correct
ASML.US	ASML Holding N.V	20221208	591.88	609.46	587.66	606.89	1019300	606.89	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20221208	56.63	57.57	54.92	56.54	2668351	56.54	down	down	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20221208	10.23	10.23	10.23	10.23	0	10.23
ASPAU.US	Abri SPAC I Inc Unit	20221208	10.11	10.11	10.11	10.11	0	10.11
ASPS.US	Altisource Portfolio Solutions S.A	20221208	14.16	14.86	14.07	14.21	60900	14.21	up	up	correct
ASPU.US	Aspen Group Inc	20221208	0.32	0.337	0.31	0.31	29400	0.31	down	down	correct
ASRT.US	Assertio Holdings Inc	20221208	3.49	3.7	3.44	3.7	1393900	3.7	up	up	correct
ASRV.US	AmeriServ Financial Inc	20221208	4.01	4.04	4	4	2900	4	down	down	correct
ASTC.US	Astrotech Corporation	20221208	10.54	10.87	10.05	10.66	18600	10.66	up	up	correct
ASTE.US	Astec Industries Inc	20221208	43.29	43.72	42.36	43.03	67400	43.03	down	up	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20221208	6.4	6.505	6.29	6.33	996300	6.33	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20221208	1.31	1.31	1.17	1.21	66793	1.21	down	down	correct
ASTR.US	Astra Space Inc	20221208	0.451	0.47	0.45	0.459	1704600	0.459	up	up	correct
ASTS.US	AST SpaceMobile Inc	20221208	4.63	4.65	4.25	4.48	2103700	4.48	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20221208	1.75	1.9	1.75	1.76	30560	1.76	up	up	correct
ASUR.US	Asure Software Inc	20221208	8.34	8.5525	8.2	8.23	31846	8.23	down	up	incorrect
ASYS.US	Amtech Systems Inc	20221208	8.81	8.9	8.6	8.81	26600	8.81
ATAI.US	ATAI Life Sciences N.V. Common Shares	20221208	3.22	3.335	3.133	3.29	883300	3.29	up	down	incorrect
ATAX.US	America First Multifamily Investors L.P	20221208	19.1	19.17	18.6601	18.87	35462	18.87	down	down	correct
ATCOL.US	Atlas Corp	20221208	23.25	23.5	23.25	23.375	3000	23.375	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20221208	5.62	5.74	5.32	5.43	54600	5.43	down	down	correct
ATEC.US	Alphatec Holdings Inc	20221208	9.52	9.82	9.4	9.65	651200	9.65	up	up	correct
ATER.US	Aterian Inc	20221208	1.06	1.09	1.01	1.04	1090200	1.04	down	down	correct
ATEX.US	Anterix Inc	20221208	32.6	33.22	31.98	32.17	92700	32.17	down	down	correct
ATHA.US	Athira Pharma Inc	20221208	3.12	3.19	3.08	3.12	146600	3.12
ATHE.US	Alterity Therapeutics Limited	20221208	0.37	0.37	0.34	0.34	98600	0.34	down	down	correct
ATHX.US	Athersys Inc	20221208	0.56	0.69	0.56	0.66	487300	0.66	up	up	correct
ATIF.US	ATIF Holdings Limited	20221208	1.443	1.443	1.42	1.42	1900	1.42	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20221208	27.05	27.38	26.94	27.32	8900	27.32	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20221208	22	22.183	22	22	2400	22
ATLCP.US	Atlanticus Holdings Corporation	20221208	21	21.31	20.82	20.865	4200	20.865	down	down	correct
ATLO.US	Ames National Corporation	20221208	23.1	23.32	23	23.19	13100	23.19	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20221208	0.1245	0.1245	0.111	0.1245	6700	0.1245
ATNF.US	180 Life Sciences Corp	20221208	0.3	0.33	0.25	0.257	332600	0.257	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20221208	0.03	0.0328	0.029	0.029	72679	0.029	down	down	correct
ATNI.US	ATN International Inc	20221208	46.3	46.97	46.29	46.34	19500	46.34	up	up	correct
ATNX.US	Athenex Inc	20221208	0.182	0.19	0.171	0.175	1154100	0.175	down	up	incorrect
ATOM.US	Atomera Incorporated	20221208	7.17	7.3	6.85	7.22	124100	7.22	up	down	incorrect
ATOS.US	Atossa Therapeutics Inc	20221208	0.68	0.68	0.65	0.67	572800	0.67	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20221208	4.76	4.765	4.42	4.74	982900	4.74	down	down	correct
ATRC.US	AtriCure Inc	20221208	43.39	44.07	42.74	43.86	269000	43.86	up	up	correct
ATRI.US	Atrion Corporation	20221208	596.1	631.8	596.1	631.8	5400	631.8	up	up	correct
ATRO.US	Astronics Corporation	20221208	10.64	10.91	10.46	10.88	194700	10.88	up	up	correct
ATSG.US	Air Transport Services Group Inc	20221208	27.16	27.42	26.92	27.07	276400	27.07	down	down	correct
ATVI.US	Activision Blizzard Inc	20221208	75.44	75.52	73	74.76	19336090	74.76	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20221208	1.52	1.52	1.42	1.46	204600	1.46	down	down	correct
ATXS.US	Astria Therapeutics Inc	20221208	11.02	11.02	10.59	10.9	64900	10.9	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20221208	1.79	1.9	1.75	1.75	116500	1.75	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20221208	36.22	36.67	34.77	36.63	241300	36.63	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20221208	25	25	24.51	24.55	22600	24.55	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20221208	22.84	23.01	22.71	23.01	1000	23.01	up	up	correct
AUDC.US	AudioCodes Ltd	20221208	17.76	18.19	17.69	18.08	161600	18.08	up	up	correct
AUGX.US	Augmedix Inc. Common Stock	20221208	1.16	1.225	1.12	1.12	21000	1.12	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20221208	0.9	1	0.9	0.922	46400	0.922	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20221208	4.65	4.69	4.46	4.6	1247300	4.6	down	down	correct
AUR.US	Aurora Innovation Inc	20221208	1.24	1.315	1.231	1.25	1308200	1.25	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20221208	12.71	12.92	12.24	12.78	65100	12.78	up	up	correct
AURC.US	Aurora Acquisition Corp	20221208	10.01	10.02	10.01	10.02	12400	10.02	up	up	correct
AURCU.US	Aurora Acquisition Corp	20221208	10	10	10	10	0	10
AUROW.US	Aurora Innovation Inc	20221208	0.21	0.21	0.1828	0.2	38156	0.2	down	up	incorrect
AUTL.US	Autolus Therapeutics plc	20221208	3.06	3.18	2.93	2.99	1126700	2.99	down	down	correct
AUUD.US	Auddia Inc	20221208	1.02	1.11	1	1	19700	1	down	down	correct
AUUDW.US	Auddia Inc	20221208	0.18	0.1819	0.144	0.1526	6809	0.1526	down	down	correct
AUVI.US	Applied UV Inc	20221208	0.92	0.93	0.9	0.91	28200	0.91	down	down	correct
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20221208	22.25	22.25	22.03	22.03	1300	22.03	down	down	correct
AVACU.US	Avalon Acquisition Inc Unit	20221208	10.08	10.08	10.08	10.08	1	10.08
AVAH.US	Aveanna Healthcare Holdings Inc	20221208	0.668	0.77	0.668	0.742	279200	0.742	up	up	correct
AVAV.US	AeroVironment Inc	20221208	82.63	84.32	81.15	82.19	213000	82.19	down	down	correct
AVCO.US	Avalon GloboCare Corp	20221208	0.35	0.359	0.3235	0.3477	53573	0.3477	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20221208	1.13	1.18	1.06	1.18	2260800	1.18	up	up	correct
AVCTW.US	AVCTW	20221208	0.11	0.15	0.1	0.1324	643145	0.1324	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20221208	8.74	8.84	8.51	8.6	264900	8.6	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20221208	8.57	8.955	8.57	8.81	1152300	8.81	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20221208	14.91	14.91	14.89	14.89	279400	14.89	down	down	correct
AVGO.US	Broadcom Inc	20221208	520.81	532.42	520.3848	531.08	2751431	531.08	up	up	correct
AVGR.US	Avinger Inc	20221208	1.25	1.25	1.21	1.23	23000	1.23	down	down	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20221208	10.22	10.22	10.22	10.22	0	10.22
AVID.US	Avid Technology Inc	20221208	26.8	27.45	26.22	27.03	130000	27.03	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20221208	4.6	4.62	4.51	4.61	238258	4.61	up	down	incorrect
AVNW.US	Aviat Networks Inc	20221208	31.11	31.51	30.71	31.42	26900	31.42	up	up	correct
AVO.US	Mission Produce Inc	20221208	15.38	15.525	15.27	15.44	52167	15.44	up	up	correct
AVPT.US	Avepoint Inc	20221208	4.75	4.86	4.7	4.8	576300	4.8	up	up	correct
AVPTW.US	AVPTW	20221208	0.77	0.79	0.77	0.79	4312	0.79	up	up	correct
AVRO.US	AVROBIO Inc	20221208	0.79	0.82	0.76	0.79	331400	0.79
AVT.US	Avnet Inc	20221208	43.2	43.88	42.95	43.39	553500	43.39	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20221208	19.91	24.795	19.91	24.32	153500	24.32	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20221208	5.25	5.25	5.225	5.25	1300	5.25
AVXL.US	Anavex Life Sciences Corp	20221208	8.5	8.524	7.95	8.08	2636000	8.08	down	down	correct
AWH.US	Aspira Women's Health Inc	20221208	0.33	0.38	0.3	0.37	522200	0.37	up	up	correct
AWRE.US	Aware Inc	20221208	1.8	1.9	1.78	1.85	40100	1.85	up	up	correct
AXAS.US	Abraxas Petroleum Corporation	20221208	1.02	1.1	1.02	1.04	20100	1.04	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20221208	0.83	0.87	0.74	0.76	318300	0.76	down	down	correct
AXGN.US	AxoGen Inc	20221208	10.69	10.89	10.58	10.74	101800	10.74	up	up	correct
AXLA.US	Axcella Health Inc	20221208	0.874	0.93	0.87	0.88	54800	0.88	up	up	correct
AXNX.US	Axonics Inc	20221208	66.47	68.32	64.81	65.89	334700	65.89	down	down	correct
AXON.US	Axon Enterprise Inc	20221208	171.78	175	169.83	171.71	536100	171.71	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20221208	77.83	79.97	75.795	77.85	899700	77.85	up	up	correct
AXTI.US	AXT Inc	20221208	5	5.18	4.98	5.11	121700	5.11	up	down	incorrect
AY.US	Atlantica Sustainable Infrastructure plc	20221208	26.74	27.04	26.56	26.76	439200	26.76	up	down	incorrect
AYLA.US	Ayala Pharmaceuticals Inc	20221208	0.61	0.61	0.51	0.55	34800	0.55	down	down	correct
AYRO.US	Ayro Inc	20221208	0.56	0.585	0.56	0.5602	51011	0.5602	up	up	correct
AYTU.US	Aytu Biopharma Inc	20221208	0.2	0.21	0.19	0.2	366700	0.2
AZN.US	AstraZeneca PLC	20221208	68.94	69.47	68.83	69.17	2915600	69.17	up	up	correct
AZPN.US	Aspen Technology Inc	20221208	226.45	232.78	223.96	224.34	113200	224.34	down	up	incorrect
AZYO.US	Aziyo Biologics Inc	20221208	3.61	3.98	3.55	3.84	91400	3.84	up	up	correct
BAC.US	PQ	20221208	17.75	17.89	17.66	17.67	221373	17.67	down	up	incorrect
BAND.US	Bandwidth Inc	20221208	22.36	25.46	22.08	25.41	1236600	25.41	up	down	incorrect
BANF.US	BancFirst Corporation	20221208	93.98	94.77	93.21	93.82	46500	93.82	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20221208	27.15	27.5	27.15	27.5	2300	27.5	up	up	correct
BANR.US	Banner Corporation	20221208	66.2	66.73	65.46	65.9	122600	65.9	down	up	incorrect
BANX.US	StoneCastle Financial Corp	20221208	17.38	17.45	17.3	17.45	3700	17.45	up	down	incorrect
BAOS.US	Baosheng Media Group Holdings Limited	20221208	0.888	0.9	0.82	0.9	15400	0.9	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20221208	13	14.36	12.825	14.28	220500	14.28	up	up	correct
BATRA.US	The Liberty Braves Group	20221208	33.49	33.49	32.86	33.25	35200	33.25	down	down	correct
BATRK.US	The Liberty Braves Group	20221208	32.62	33.57	32.15	32.76	119200	32.76	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20221208	3.32	3.42	3.13	3.33	9975893	3.33	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20221208	6.72	6.82	6.58	6.61	72000	6.61	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20221208	0.99	0.99	0.93	0.95	9700	0.95	down	down	correct
BBI.US	Brickell Biotech Inc	20221208	1.6	1.65	1.5	1.57	20248	1.57	down	down	correct
BBIG.US	Vinco Ventures Inc	20221208	0.525	0.65	0.52	0.595	8370000	0.595	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20221208	9.2	9.66	9.05	9.54	663300	9.54	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20221208	0.289	0.289	0.261	0.273	37700	0.273	down	up	incorrect
BBLGW.US	Bone Biologics Corp Warrants	20221208	0.03	0.03	0.019	0.02	24800	0.02	down	up	incorrect
BBQ.US	BBQ Holdings Inc	20221208	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20221208	95.73	95.73	93.43	94.62	39600	94.62	down	up	incorrect
BCAB.US	BioAtla Inc	20221208	9.84	9.97	9.32	9.8	174400	9.8	down	up	incorrect
BCBP.US	BCB Bancorp Inc	20221208	18.51	18.59	18.45	18.57	19200	18.57	up	up	correct
BCDA.US	BioCardia Inc	20221208	1.71	1.73	1.6	1.61	71100	1.61	down	down	correct
BCDAW.US	BioCardia Inc	20221208	0.7238	0.78	0.6593	0.7	4891	0.7	down	down	correct
BCEL.US	Atreca Inc	20221208	0.88	0.92	0.87	0.875	85900	0.875	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20221208	1.51	1.56	1.45	1.45	89476	1.45	down	down	correct
BCML.US	BayCom Corp	20221208	19.63	19.63	18.76	18.84	16840	18.7902	down	down	correct
BCOR.US	Blucora Inc	20221208	24.11	24.16	23.41	23.58	232300	23.58	down	down	correct
BCOV.US	Brightcove Inc	20221208	5.21	5.39	5.15	5.25	165100	5.25	up	down	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20221208	10.1	10.1	10	10	1400	10	down	down	correct
BCPC.US	Balchem Corporation	20221208	133.36	134.78	130.06	133.53	65600	133.53	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20221208	10.76	10.95	10.46	10.52	1886100	10.52	down	down	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20221208	10.2	10.2	10.2	10.2	100	10.2
BCTX.US	BriaCell Therapeutics Corp	20221208	5.71	5.9442	5.4	5.77	422468	5.77	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20221208	2.26	2.35	2	2.2	14490	2.2	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20221208	31.12	32.675	30.02	31.51	554600	31.51	up	up	correct
BDSX.US	Biodesix Inc	20221208	1.34	1.46	1.3	1.42	105000	1.42	up	down	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20221208	1.63	1.65	1.47	1.59	131888	1.59	down	up	incorrect
BEAM.US	Beam Therapeutics Inc	20221208	44.73	44.82	42.81	44.69	990800	44.69	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20221208	5.21	5.9	5.14	5.85	438700	5.85	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20221208	0.9	1.09	0.8925	1.09	87101	1.09	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20221208	57.52	58.36	56.98	57.86	487200	57.86	up	up	correct
BEEM.US	Beam Global	20221208	19.28	21.18	19.01	20.91	221000	20.91	up	up	correct
BEEMW.US	Beam Global	20221208	12.45	14.52	12.45	14.52	1562	14.52	up	down	incorrect
BELFA.US	Bel Fuse Inc	20221208	32.19	33.1	32.19	33.03	1400	33.03	up	up	correct
BELFB.US	Bel Fuse Inc	20221208	34.21	34.87	34.12	34.4	43000	34.4	up	down	incorrect
BFC.US	Bank First Corporation	20221208	96.22	97.36	96.22	96.29	16200	96.29	up	up	correct
BFI.US	BurgerFi International Inc	20221208	2.04	2.16	1.95	1.99	114800	1.99	down	up	incorrect
BFIIW.US	BurgerFi International LLC	20221208	0.08	0.11	0.076	0.076	268549	0.076	down	up	incorrect
BFIN.US	BankFinancial Corporation	20221208	9.68	9.77	9.66	9.7	10900	9.7	up	down	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20221208	1.03	1.03	0.9	0.975	59900	0.975	down	down	correct
BFST.US	Business First Bancshares Inc	20221208	23.45	23.59	23.16	23.21	56600	23.21	down	down	correct
BGCP.US	BGC Partners Inc	20221208	4.44	4.56	4.43	4.48	1290000	4.48	up	up	correct
BGFDX.US	BGFDX	20221208	20.87	20.87	20.87	20.87	0	20.87
BGFLX.US	BGFLX	20221208	20.85	20.85	20.85	20.85	0	20.85
BGFTX.US	BGFTX	20221208	20.81	20.81	20.81	20.81	0	20.81
BGFVX.US	BGFVX	20221208	21.73	21.73	21.73	21.73	0	21.73
BGFV.US	Big 5 Sporting Goods Corporation	20221208	11.5	11.65	11.24	11.3	294800	11.3	down	down	correct
BGNE.US	BeiGene Ltd	20221208	200.16	204.86	197.55	200.78	252500	200.78	up	up	correct
BGRY.US	Berkshire Grey Inc	20221208	0.78	0.834	0.72	0.73	681200	0.73	down	down	correct
BGRYW.US	Berkshire Grey Inc	20221208	0.074	0.075	0.074	0.075	1100	0.075	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20221208	10.07	10.07	10.07	10.07	0	10.07
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20221208	0.621	0.65	0.61	0.64	97800	0.64	up	down	incorrect
BHF.US	Brighthouse Financial Inc	20221208	53.35	54.12	52.955	53.12	365500	53.12	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20221208	23.92	24.4	23.92	24.2	34800	24.2	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20221208	16.48	16.89	16.3	16.73	366800	16.73	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20221208	19.23	19.6	19.04	19.11	53700	19.11	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20221208	25	25.054	24.58	24.76	25400	24.76	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20221208	24.45	24.58	24.011	24.011	16100	24.011	down	up	incorrect
BHSE.US	Bull Horn Holdings Corp	20221208	1.92	1.92	1.76	1.8	44527	1.8	down	up	incorrect
BIDU.US	Baidu Inc	20221208	119.92	121.88	119.05	120.33	4337380	120.33	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20221208	8.9	9.56	8.79	9.33	2106600	9.33	up	up	correct
BIIB.US	Biogen Inc	20221208	291.86	292.32	286.72	289.1	1695560	289.1	down	down	correct
BILI.US	Bilibili Inc	20221208	23.77	24.91	22.8	23.4	28125700	23.4	down	down	correct
BIMI.US	BIMI International Medical Inc	20221208	0.24	0.2598	0.226	0.2261	69641	2.261	down	up	incorrect
BIOC.US	Biocept Inc	20221208	0.68	0.7	0.68	0.68	82200	0.68
BIOL.US	BIOLASE Inc	20221208	0.82	0.82	0.75	0.76	228400	0.76	down	up	incorrect
BIOTU.US	Biotech Acquisition Company	20221208	10	10	10	10	0	10
BIOX.US	Bioceres Crop Solutions Corp	20221208	12.34	12.34	12.015	12.19	65000	12.19	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20221208	2.77	2.87	2.72	2.86	1332000	2.86	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20221208	0.49	0.52	0.489	0.51	1375000	0.51	up	up	correct
BIVI.US	BioVie Inc	20221208	6.15	9.68	5.9	9.1	7337100	9.1	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20221208	0.63	0.63	0.53	0.53	118900	0.53	down	down	correct
BJRI.US	BJ's Restaurants Inc	20221208	29.23	30.17	29.12	30.09	401600	30.09	up	up	correct
BKCC.US	BlackRock Capital Investment Corporation	20221208	3.7	3.75	3.7	3.74	150545	3.64	up	up	correct
BKNG.US	Booking Holdings Inc	20221208	1962.39	2020.785	1948.64	2010.76	314147	2010.76	up	up	correct
BKR.US	Baker Hughes Company	20221208	28.63	28.7	27.88	28.08	6371400	28.08	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20221208	15.92	16.65	15.92	16.55	2400	16.55	up	up	correct
BKYI.US	BIO	20221208	0.85	0.88	0.82	0.87	25700	0.87	up	up	correct
BL.US	BlackLine Inc	20221208	64.29	68.88	64.14	67.84	580800	67.84	up	up	correct
BLBD.US	Blue Bird Corporation	20221208	12.71	13.17	12.57	13.15	94500	13.15	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20221208	0.425	0.444	0.371	0.372	15100	0.372	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20221208	1	1.1	1	1.05	34800	1.05	up	down	incorrect
BLDE.US	Blade Air Mobility Inc	20221208	4.83	4.94	4.74	4.84	196100	4.84	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20221208	0.73	0.73	0.73	0.73	112	0.73
BLDP.US	Ballard Power Systems Inc	20221208	5.51	5.73	5.43	5.51	2995200	5.51
BLEUU.US	bleuacacia ltd Unit	20221208	10.04	10.04	10.04	10.04	0	10.04
BLFS.US	BioLife Solutions Inc	20221208	19.45	20.23	18.71	19.8	246900	19.8	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20221208	12.61	12.74	12.6	12.65	48200	12.65	up	up	correct
BLI.US	Berkeley Lights Inc	20221208	2.59	2.745	2.51	2.72	277100	2.72	up	up	correct
BLIN.US	Bridgeline Digital Inc	20221208	1.4	1.42	1.38	1.4	58200	1.4
BLKB.US	Blackbaud Inc	20221208	56.77	58.42	56.75	57.27	149900	57.27	up	up	correct
BLMN.US	Bloomin' Brands Inc	20221208	20.86	21.59	20.79	21.46	1227900	21.46	up	up	correct
BLNGU.US	Belong Acquisition Corp. Units	20221208	10	10	10	10	0	10
BLNK.US	Blink Charging Co	20221208	13.27	13.33	12.63	13.22	1172300	13.22	down	down	correct
BLNKW.US	BLNKW	20221208	9.34	9.34	9.34	9.34	666	9.34
BLPH.US	Bellerophon Therapeutics Inc	20221208	0.97	0.98	0.902	0.926	10400	0.926	down	down	correct
BLRX.US	BioLineRx Ltd	20221208	0.67	0.71	0.65	0.69	308800	0.69	up	up	correct
BLTS.US	Bright Lights Acquisition Corp	20221208	10.0558	10.0567	10.05	10.05	20821	10.05	down	down	correct
BLTSU.US	Bright Lights Acquisition Corp	20221208	10.04	10.04	10.04	10.04	246	10.04
BLTSW.US	Bright Lights Acquisition Corp	20221208	0.005	0.005	0.005	0.005	10923	0.005
BLU.US	BELLUS Health Inc	20221208	9.77	9.95	9.68	9.93	264300	9.93	up	down	incorrect
BLUE.US	bluebird bio Inc	20221208	8.01	8.13	7.77	7.84	1832000	7.84	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20221208	4.58	4.79	4.512	4.75	48100	4.75	up	up	correct
BMAC.US	UN	20221208	10.13	10.13	10.13	10.13	0	10.13
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20221208	10.3	10.3	10.3	10.3	0	10.3
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20221208	0.03	0.03	0.0243	0.0243	1801	0.0243	down	up	incorrect
BMBL.US	Bumble Inc	20221208	23.37	24.53	22.87	23.31	1317900	23.31	down	down	correct
BMEA.US	Biomea Fusion Inc	20221208	6.38	6.55	6.07	6.3	30700	6.3	down	down	correct
BMRA.US	Biomerica Inc	20221208	3.82	4	3.8	3.85	51600	3.85	up	up	correct
BMRC.US	Bank of Marin Bancorp	20221208	34.2	34.52	33.9	34.05	18700	34.05	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20221208	103.99	104.62	103.17	104.39	723000	104.39	up	up	correct
BNFT.US	Benefitfocus Inc	20221208	10.4	10.42	10.39	10.4	589000	10.4
BNGO.US	Bionano Genomics Inc	20221208	2.18	2.25	2.12	2.16	8592900	2.16	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20221208	0.26	0.297	0.26	0.297	5716	0.297	up	up	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20221208	10.08	10.08	10.08	10.08	0	10.08
BNIXW.US	Bannix Acquisition Corp. Warrant	20221208	0.0125	0.0499	0.0124	0.041	1777249	0.041	up	up	correct
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20221208	10.035	10.035	10.02	10.02	2400	10.02	down	down	correct
BNNRU.US	Banner Acquisition Corp Unit	20221208	10	10	10	10	1700	10
BNR.US	Burning Rock Biotech Limited	20221208	2.66	2.98	2.54	2.95	341300	2.95	up	up	correct
BNSO.US	Bonso Electronics International Inc	20221208	3.33	3.43	3.33	3.4	4400	3.4	up	up	correct
BNTC.US	Benitec Biopharma Inc	20221208	0.184	0.184	0.16	0.172	132800	0.172	down	down	correct
BNTX.US	BioNTech SE	20221208	163.23	171.9	162.385	171.81	1158900	171.81	up	up	correct
BOKF.US	BOK Financial Corporation	20221208	103.28	103.46	102.37	103.42	126300	103.42	up	up	correct
BPOP.US	Popular Inc	20221208	66.02	66.67	64.9	65.22	690000	65.22	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20221208	1.4127	1.4127	1.3215	1.38	131247	1.38	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20221208	1.06	1.07	1	1	28800	1	down	down	correct
BOOM.US	DMC Global Inc	20221208	17.27	17.31	16.79	16.91	135100	16.91	down	up	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20221208	2.16	2.23	2.16	2.23	5300	2.23	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20221208	12.07	12.07	12.07	12.07	600	12.07
BOXL.US	Boxlight Corporation	20221208	0.314	0.347	0.314	0.328	235200	0.328	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20221208	46.84	47.11	45.32	46.78	568700	46.78	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20221208	25.08	25.1	25.07	25.1	1100	25.1	up	down	incorrect
BPRN.US	The Bank of Princeton	20221208	32.17	32.545	32	32.36	4600	32.36	up	down	incorrect
BPTH.US	Bio	20221208	1.4	1.5	1.39	1.47	18500	1.47	up	up	correct
BPTS.US	Biophytis SA	20221208	0.386	0.405	0.36	0.4	74600	0.4	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20221208	16.17	16.49	16.06	16.06	44500	16.06	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20221208	15.02	15.1	14.76	14.82	32600	14.82	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20221208	16.34	16.69	16.15	16.32	9900	16.32	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20221208	17.22	17.22	16.92	16.97	23100	16.97	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20221208	4.13	4.13	4	4.035	17300	4.035	down	down	correct
BREZ.US	Breeze Holdings Acquisition Corp	20221208	10.4	10.42	10.391	10.4	4200	10.4
BREZR.US	Breeze Holdings Acquisition Corp	20221208	0.1711	0.1711	0.132	0.17	10	0.17	down	down	correct
BREZW.US	Breeze Holdings Acquisition Corp	20221208	0.089	0.094	0.084	0.0869	8450	0.0869	down	down	correct
BRID.US	Bridgford Foods Corporation	20221208	11.98	11.98	11.98	11.98	249	11.98
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20221208	9.91	9.91	9.9	9.91	4100	9.91
BRIVU.US	B. Riley Principal 250 Merger Corp	20221208	9.87	9.87	9.87	9.87	0	9.87
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20221208	0.051	0.051	0.051	0.051	20	0.051
BRKL.US	Brookline Bancorp Inc	20221208	13.55	13.62	13.41	13.52	325500	13.52	down	down	correct
BRKR.US	Bruker Corporation	20221208	66.26	67.34	65.94	66.83	248600	66.83	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20221208	0.249	0.249	0.1946	0.1946	2085	0.1946	down	up	incorrect
BRLIU.US	Brilliant Acquisition Corporation	20221208	10.6	10.6	10.6	10.6	12	10.6
BRLIW.US	Brilliant Acquisition Corporation	20221208	0.03	0.03	0.03	0.03	7568	0.03
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20221208	4.56	4.82	4.557	4.73	97500	4.73	up	down	incorrect
BROG.US	Brooge Energy Limited	20221208	5.749	5.749	5.749	5.749	300	5.749
BROGW.US	Brooge Energy Limited	20221208	0.1682	0.1761	0.1682	0.1761	315	0.1761	up	up	correct
BRP.US	BRP Group Inc	20221208	28.98	28.98	26.31	26.52	306200	26.52	down	down	correct
BRQS.US	Borqs Technologies Inc	20221208	0.25	0.274	0.242	0.259	5497200	0.259	up	down	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20221208	2.93	3.345	2.93	3.02	18800	3.02	up	up	correct
BRY.US	Berry Corporation	20221208	7.79	7.85	7.36	7.41	643800	7.41	down	up	incorrect
BRZE.US	Braze Inc. Class A Common Stock	20221208	25.05	26.89	24.72	26.53	584300	26.53	up	down	incorrect
BSBK.US	Bogota Financial Corp	20221208	11.36	11.42	11.36	11.42	3400	11.42	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20221208	17.9	18.23	17.7	17.9	37000	17.9
BSFC.US	Blue Star Foods Corp. Common Stock	20221208	0.534	0.55	0.5	0.54	31900	0.54	up	up	correct
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20221208	10.4	10.4	10.4	10.4	2	10.4
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20221208	10.12	10.12	10.12	10.12	0	10.12
BSGM.US	BioSig Technologies Inc	20221208	0.51	0.523	0.481	0.49	288000	0.49	down	down	correct
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20221208	10.08	10.165	10.05	10.05	10506	10.05	down	down	correct
BSKYU.US	Big Sky Growth Partners Inc	20221208	10.02	10.02	10.02	10.02	1000	10.02
BSKYW.US	Big Sky Growth Partners Inc. Warrant	20221208	0.0005	0.0005	0.0005	0.0005	251	0.0005
BSQR.US	BSQUARE Corporation	20221208	1.1	1.11	1.09	1.1	33800	1.1
BSRR.US	Sierra Bancorp	20221208	21.96	22.12	21.96	22.03	15500	22.03	up	up	correct
BSVN.US	Bank7 Corp	20221208	26.37	26.57	25.93	26.28	8700	26.28	down	down	correct
BSY.US	Bentley Systems Incorporated	20221208	38.74	39.725	38.619	39.38	833900	39.38	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20221208	18.56	18.56	17.631	17.97	153300	17.97	down	down	correct
BTB.US	Bit Brother Limited	20221208	0.504	0.56	0.384	0.41	302060	6.15	down	up	incorrect
BTBD.US	BT Brands Inc. Common Stock	20221208	2.05	2.05	1.75	1.75	6000	1.75	down	up	incorrect
BTBT.US	Bit Digital Inc	20221208	0.731	0.77	0.731	0.755	418700	0.755	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20221208	0.91	0.965	0.9	0.901	12600	0.901	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20221208	0.936	0.996	0.78	0.81	315200	0.81	down	down	correct
BTRS.US	BTRS Holdings Inc	20221208	9.46	9.47	9.46	9.47	1011723	9.47	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20221208	1.4	1.52	1.4	1.45	97600	1.45	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20221208	9.86	9.87	9.86	9.865	21837	9.865	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20221208	9.8	9.8	9.8	9.8	8700	9.8
BTWNW.US	Bridgetown Holdings Limited	20221208	0.15	0.176	0.15	0.168	41000	0.168	up	up	correct
BUSE.US	First Busey Corporation	20221208	24.61	24.89	24.57	24.72	67700	24.72	up	up	correct
BVS.US	Bioventus Inc	20221208	2.21	2.68	2.185	2.65	514000	2.65	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20221208	9.8	10.85	9.8	10.19	30600	10.19	up	up	correct
BWAC.US	Better World Acquisition Corp	20221208	10.41	10.41	10.41	10.41	900	10.41
BWACU.US	Better World Acquisition Corp	20221208	10.41	10.41	10.41	10.41	0	10.41
BWACW.US	Better World Acquisition Corp	20221208	0.0212	0.0305	0.0205	0.0305	9907	0.0305	up	up	correct
BWAY.US	BrainsWay Ltd	20221208	1.71	1.78	1.71	1.76	19500	1.76	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20221208	18.61	18.81	18.59	18.74	50500	18.74	up	up	correct
BWCAU.US	Blue Whale Acquisition Corp I	20221208	9.71	9.71	9.71	9.71	0	9.71
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20221208	0.1252	0.1252	0.0525	0.055	10592	0.055	down	down	correct
BWEN.US	Broadwind Inc	20221208	1.72	1.75	1.71	1.73	37500	1.73	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20221208	29.09	29.16	28.86	29.07	10200	29.07	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20221208	19.58	19.82	19.395	19.57	21100	19.57	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20221208	6.49	6.75	6.4	6.58	27400	6.58	up	up	correct
BXRX.US	Baudax Bio Inc	20221208	3.51	4.3	3.15	4.07	1706276	4.07	up	up	correct
BYFC.US	Broadway Financial Corporation	20221208	0.9	0.94	0.89	0.9	115500	0.9
BYND.US	Beyond Meat Inc	20221208	15.5	17	15.3	16.15	4394061	16.15	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20221208	8.86	9	8.78	8.96	55000	8.96	up	up	correct
BYSI.US	BeyondSpring Inc	20221208	0.552	0.565	0.55	0.565	80300	0.565	up	down	incorrect
BYTS.US	BYTE Acquisition Corp	20221208	10.05	10.06	10.04	10.05	4919600	10.05
BYTSU.US	BYTE Acquisition Corp	20221208	10.04	10.04	10.04	10.04	1000	10.04
BYTSW.US	BYTE Acquisition Corp	20221208	0.03	0.05	0.03	0.0319	52101	0.0319	up	up	correct
BZ.US	Kanzhun Ltd ADR	20221208	19.84	20.58	19.69	20.09	5351400	20.09	up	up	correct
BZUN.US	Baozun Inc	20221208	4.79	5.25	4.7	5.18	1395600	5.18	up	up	correct
CAAS.US	China Automotive Systems Inc	20221208	6.63	6.9	6.5	6.73	275900	6.73	up	up	correct
CABA.US	Cabaletta Bio Inc	20221208	5.45	6.17	5.08	5.53	1894500	5.53	up	up	correct
CAC.US	Camden National Corporation	20221208	41.92	42.15	41.62	41.95	21500	41.95	up	up	correct
CACC.US	Credit Acceptance Corporation	20221208	444	455.8	440.31	455	85600	455	up	down	incorrect
CADCX.US	CADCX	20221208	23.88	23.88	23.88	23.88	0	23.88
CADE.US	PA	20221208	20.75	20.9799	20.5	20.58	11298	20.58	down	down	correct
CADEX.US	CADEX	20221208	24.08	24.08	24.08	24.08	0	24.08
CADFX.US	CION Ares Diversified Credit Fund W	20221208	24.33	24.33	24.33	24.33	0	24.33
CADL.US	Candel Therapeutics Inc. Common Stock	20221208	1.64	1.9	1.5	1.9	38200	1.9	up	up	correct
CADSX.US	CADSX	20221208	24.15	24.15	24.15	24.15	0	24.15
CADUX.US	CADUX	20221208	24.35	24.35	24.35	24.35	0	24.35
CADWX.US	CADWX	20221208	24.14	24.14	24.14	24.14	0	24.14
CAKE.US	The Cheesecake Factory Incorporated	20221208	31.88	32.84	31.63	32.68	894400	32.68	up	up	correct
CALA.US	Calithera Biosciences Inc	20221208	1.7	1.7	1.62	1.63	13200	1.63	down	down	correct
CALB.US	California BanCorp	20221208	24.83	24.83	24.54	24.54	2500	24.54	down	down	correct
CALM.US	Cal	20221208	59.31	59.31	58.15	59.08	534700	59.08	down	down	correct
CALT.US	Calliditas Therapeutics AB (publ)	20221208	18.43	18.45	18	18.21	7000	18.21	down	down	correct
CAMP.US	CalAmp Corp	20221208	3.29	3.46	3.27	3.4	83900	3.4	up	up	correct
CAMT.US	Camtek Ltd	20221208	22.68	23.29	22.61	23.21	49800	23.21	up	up	correct
CAN.US	Canaan Inc	20221208	2.45	2.495	2.4	2.48	802700	2.48	up	up	correct
CANO.US	WT	20221208	0.3111	0.3711	0.24	0.2988	493184	0.2988	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20221208	4.09	4.16	4.07	4.07	45400	4.07	down	up	incorrect
CAR.US	Avis Budget Group Inc	20221208	191.93	193.54	183.32	185.99	607700	185.99	down	down	correct
CARA.US	Cara Therapeutics Inc	20221208	12.57	12.65	12.03	12.23	232500	12.23	down	up	incorrect
CARE.US	Carter Bankshares Inc	20221208	18.18	18.27	17.94	18.03	34800	18.03	down	down	correct
CARG.US	CarGurus Inc	20221208	12.54	13.66	12.35	13.33	2133600	13.33	up	up	correct
CARV.US	Carver Bancorp Inc	20221208	4.13	4.13	4.01	4.08	16500	4.08	down	down	correct
CASA.US	Casa Systems Inc	20221208	2.61	2.74	2.61	2.7	108200	2.7	up	up	correct
CASH.US	Meta Financial Group Inc	20221208	42.53	42.82	42.04	42.45	136100	42.45	down	up	incorrect
CASI.US	CASI Pharmaceuticals Inc	20221208	1.75	1.82	1.73	1.74	42300	1.74	down	up	incorrect
CASS.US	Cass Information Systems Inc	20221208	42.37	42.83	42.21	42.64	23600	42.64	up	up	correct
CASY.US	Casey's General Stores Inc	20221208	245	249.9	243.58	248.63	376500	248.63	up	up	correct
CATC.US	Cambridge Bancorp	20221208	89.44	89.44	87.4	87.84	11600	87.84	down	up	incorrect
CATY.US	Cathay General Bancorp	20221208	43.72	44	43.28	43.7	281400	43.7	down	down	correct
CBAN.US	Colony Bankcorp Inc	20221208	13.36	13.5	13.36	13.45	13300	13.45	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20221208	1.19	1.22	1.1863	1.19	84110	1.19
CBAY.US	CymaBay Therapeutics Inc	20221208	3.96	3.985	3.83	3.94	160000	3.94	down	down	correct
CBFV.US	CB Financial Services Inc	20221208	22.5	22.52	22.5	22.52	800	22.52	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20221208	0.54	0.55	0.51	0.52	586900	0.52	down	down	correct
CBNK.US	Capital Bancorp Inc	20221208	24.49	24.49	24.25	24.27	5100	24.27	down	down	correct
CBOE.US	Cboe Global Markets Inc	20221208	129.42	130.29	126.48	126.82	573529	126.82	down	down	correct
CBRGU.US	Chain Bridge I Units	20221208	10.24	10.24	10.24	10.24	100	10.24
CBRL.US	Cracker Barrel Old Country Store Inc	20221208	96.68	101.62	95.79	101.16	637100	101.16	up	up	correct
CBSH.US	Commerce Bancshares Inc	20221208	67.22	67.72	66.99	67.41	244100	67.41	up	up	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20221208	9.95	9.95	9.95	9.95	0	9.95
CCAIU.US	Cascadia Acquisition Corp Unit	20221208	9.95	9.95	9.95	9.95	100	9.95
CCAIW.US	Cascadia Acquisition Corp. Warrant	20221208	0.0206	0.0206	0.0126	0.0136	0	0.0136	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20221208	13.44	13.648	13.29	13.38	84200	13.38	down	down	correct
CCB.US	Coastal Financial Corporation	20221208	53.98	54.53	53.02	53.37	73600	53.37	down	down	correct
CCBG.US	Capital City Bank Group Inc	20221208	33.07	33.23	32.86	32.99	23800	32.99	down	down	correct
CCCC.US	C4 Therapeutics Inc	20221208	8.42	8.42	7.54	7.83	293500	7.83	down	up	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20221208	22.14	22.33	22.06	22.22	47800	22.025	up	up	correct
CCEL.US	Cryo	20221208	4.39	4.69	4.38	4.48	4800	4.48	up	up	correct
CCEP.US	Coca	20221208	52.46	53.61	52.32	53.13	1635000	53.13	up	up	correct
CCLFX.US	CCLFX	20221208	10.63	10.63	10.63	10.63	0	10.63
CCLP.US	CSI Compressco LP	20221208	1.28	1.28	1.26	1.27	20300	1.27	down	down	correct
CCNC.US	Code Chain New Continent Limited	20221208	2.46	2.59	2.42	2.48	4300	2.48	up	up	correct
CCNE.US	CNB Financial Corporation	20221208	24.25	24.66	24.06	24.19	53000	24.19	down	down	correct
CCNEP.US	CNB Financial Corporation	20221208	25.57	25.57	25.45	25.45	2500	25.45	down	up	incorrect
CCOI.US	Cogent Communications Holdings Inc	20221208	56.72	57.39	56.28	56.58	232000	56.58	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20221208	32.45	33.42	31.64	31.75	736300	31.75	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20221208	54.88	56.31	54.86	56.05	56200	56.05	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20221208	10.21	10.21	10.21	10.21	0	10.21
CD.US	Chindata Group Holdings Limited	20221208	7.85	7.99	7.71	7.84	1541771	7.84	down	down	correct
CDAK.US	Codiak BioSciences Inc	20221208	0.61	0.66	0.6	0.66	123900	0.66	up	up	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20221208	10	10	10	10	0	10
CDLX.US	Cardlytics Inc	20221208	4.23	5.18	4.07	5.09	1078900	5.09	up	up	correct
CDMO.US	Avid Bioservices Inc	20221208	13.07	14.43	12.38	12.61	887200	12.61	down	down	correct
CDNA.US	CareDx Inc	20221208	13.15	13.16	12.55	12.71	692900	12.71	down	up	incorrect
CDNS.US	Cadence Design Systems Inc	20221208	162.12	165.44	161.36	164.06	1397200	164.06	up	down	incorrect
CDTX.US	Cidara Therapeutics Inc	20221208	0.561	0.561	0.46	0.483	824300	0.483	down	down	correct
CDW.US	CDW Corporation	20221208	185.49	187.18	184.48	186.95	401000	186.95	up	up	correct
CDXS.US	Codexis Inc	20221208	5.63	5.74	5.5	5.72	354100	5.72	up	up	correct
CDXC.US	ChromaDex Corporation	20221208	1.65	1.68	1.55	1.56	170400	1.56	down	down	correct
CDZI.US	Cadiz Inc	20221208	2.05	2.1	2.04	2.06	48700	2.06	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20221208	10.27	11.41	10.2	10.5	14600	10.5	up	up	correct
CECE.US	CECO Environmental Corp	20221208	11.94	12.25	11.885	12.17	112309	12.17	up	up	correct
CEDAX.US	CEDAX	20221208	24.11	24.11	24.11	24.11	0	24.11
CEDIX.US	Destra International & Event	20221208	24.13	24.13	24.13	24.13	0	24.13
CEDLX.US	CEDLX	20221208	24.08	24.08	24.08	24.08	0	24.08
CEDTX.US	CEDTX	20221208	23.99	23.99	23.99	23.99	0	23.99
CELC.US	Celcuity Inc	20221208	7.75	9.74	7.75	9.54	43700	9.54	up	up	correct
CELH.US	Celsius Holdings Inc	20221208	113.58	121.63	111.74	118.23	1372300	118.23	up	up	correct
CELU.US	Celularity Inc	20221208	1.59	1.609	1.509	1.54	240500	1.54	down	down	correct
CELUW.US	Celularity Inc	20221208	0.1501	0.17	0.1501	0.17	771	0.17	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20221208	0.31	0.31	0.29	0.3	84900	0.3	down	up	incorrect
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20221208	10.18	10.18	10.18	10.18	1700	10.18
CENQU.US	CENAQ Energy Corp Unit	20221208	10.25	10.25	10.25	10.25	0	10.25
CENQW.US	CENAQ Energy Corp. Warrant	20221208	0.168	0.1682	0.1591	0.168	25400	0.168
CENT.US	Central Garden & Pet Company	20221208	39.04	39.38	38.6	39.23	26600	39.23	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20221208	37.05	37.57	36.51	37.39	137200	37.39	up	up	correct
CENX.US	Century Aluminum Company	20221208	8.31	8.55	8.08	8.13	1731500	8.13	down	down	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20221208	27.27	27.89	26.6	27.38	391594	27.38	up	up	correct
CERS.US	Cerus Corporation	20221208	3.95	3.97	3.86	3.96	868900	3.96	up	up	correct
CERT.US	Certara Inc	20221208	17.49	18.08	17.31	17.84	801200	17.84	up	down	incorrect
CETX.US	Cemtrex Inc	20221208	0.185	0.185	0.156	0.175	136600	0.175	down	down	correct
CETXP.US	Cemtrex Inc	20221208	0.78	0.78	0.75	0.75	1000	0.75	down	down	correct
CEVA.US	CEVA Inc	20221208	26.64	27.44	26.45	27.24	138000	27.24	up	up	correct
CFB.US	CrossFirst Bankshares Inc	20221208	13.44	13.54	13.2	13.29	74100	13.29	down	down	correct
CFBK.US	CF Bankshares Inc	20221208	23.4	23.4	23.02	23.02	3300	23.02	down	up	incorrect
CFFE.US	CF Acquisition Corp. VIII	20221208	10.35	10.35	10.35	10.35	1000	10.35
CFFEU.US	CF Acquisition Corp. VIII	20221208	10.31	10.31	10.31	10.31	0	10.31
CFFEW.US	CF Acquisition Corp. VIII	20221208	0.0243	0.0778	0.0243	0.0778	1199	0.0778	up	up	correct
CFFI.US	C&F Financial Corporation	20221208	59.54	62.31	59.54	61.5	17131	61.067	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20221208	8.27	8.32	8.22	8.27	562100	8.27
CFIV.US	CF Acquisition Corp. IV	20221208	10.05	10.05	10.04	10.05	23300	10.05
CFIVU.US	CF Acquisition Corp. IV	20221208	10.06	10.06	10.06	10.06	1000	10.06
CFIVW.US	CF Acquisition Corp. IV	20221208	0.05	0.06	0.05	0.058	9400	0.058	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20221208	21.2	22.23	20.32	21.82	3760400	21.82	up	up	correct
CFMS.US	Conformis Inc	20221208	2.97	3.56	2.9	3.52	85000	3.52	up	up	correct
CFRX.US	ContraFect Corporation	20221208	0.13	0.139	0.125	0.13	1246500	0.13
CG.US	The Carlyle Group Inc	20221208	29.19	29.5	28.85	29.12	3288800	29.12	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20221208	16.79	17.028	16.72	16.76	33300	16.76	down	down	correct
CGBD.US	TCG BDC Inc	20221208	14.15	14.165	13.91	13.97	202300	13.97	down	down	correct
CGC.US	Canopy Growth Corporation	20221208	3.28	3.31	2.97	3.09	16071800	3.09	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20221208	21.03	21.03	21.03	21.03	0	21.03
CGEM.US	Cullinan Oncology Inc	20221208	11.83	12.12	11.6	11.95	92000	11.95	up	down	incorrect
CGEN.US	Compugen Ltd	20221208	1.11	1.15	1.07	1.09	584600	1.09	down	down	correct
CGNT.US	Cognyte Software Ltd	20221208	2.62	2.645	2.49	2.54	1503886	2.54	down	up	incorrect
CGNX.US	Cognex Corporation	20221208	48.42	49.92	48.42	49.77	1261800	49.77	up	up	correct
CGO.US	Calamos Global Total Return Fund	20221208	9.34	9.52	9.32	9.42	22200	9.34	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20221208	1.65	1.72	1.6	1.63	52200	1.63	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20221208	2.76	3.09	2.75	3.05	188300	3.05	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20221208	4.54	4.69	4.44	4.55	10000	4.55	up	down	incorrect
CHCO.US	City Holding Company	20221208	95.91	96.63	94.83	95.77	47900	95.77	down	down	correct
CHDN.US	Churchill Downs Incorporated	20221208	220.44	222.79	217.37	219.48	260000	219.48	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20221208	34.3	35.15	32.1	34.05	2708400	34.05	down	down	correct
CHEK.US	Check	20221208	3.52	3.62	3.28	3.28	68000	3.28	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20221208	11.21	11.31	11.17	11.22	91200	11.125	up	up	correct
CHK.US	Chesapeake Energy Corporation	20221208	97.89	98.42	93.55	94.11	1114600	94.11	down	down	correct
CHKEL.US	Chesapeake Energy Corporation	20221208	85.32	85.32	85.32	85.32	300	85.32
CHKEW.US	Chesapeake Energy Corporation	20221208	89.375	89.375	89.375	89.375	0	89.375
CHKEZ.US	Chesapeake Energy Corporation	20221208	83.07	83.07	83.07	83.07	0	83.07
CHKP.US	Check Point Software Technologies Ltd	20221208	131.96	132.165	130.57	131.27	805334	131.27	down	up	incorrect
CHMG.US	Chemung Financial Corporation	20221208	45.89	46.06	45.27	45.32	10500	45.32	down	down	correct
CHNR.US	China Natural Resources Inc	20221208	0.34	0.4	0.34	0.38	10500	0.38	up	up	correct
CHRS.US	Coherus BioSciences Inc	20221208	6.69	6.865	6.51	6.83	674100	6.83	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20221208	96.24	97.34	95.3	96.08	977599	96.08	down	down	correct
CHSCL.US	CHS Inc	20221208	25.7	25.9	25.52	25.57	48300	25.57	down	down	correct
CHSCM.US	CHS Inc	20221208	24.87	25.11	24.75	24.8	21458	24.3817	down	down	correct
CHSCN.US	CHS Inc	20221208	25.107	25.17	24.9	25	26668	24.5624	down	down	correct
CHSCO.US	CHS Inc	20221208	26.23	26.23	25.94	26.09	7900	26.09	down	down	correct
CHSCP.US	CHS Inc	20221208	28.625	28.625	28.25	28.411	8047	27.9159	down	down	correct
CHTR.US	Charter Communications Inc	20221208	375	379.8	371.04	374.31	822000	374.31	down	up	incorrect
CHUY.US	Chuy's Holdings Inc	20221208	29.82	30.44	29	30.18	62400	30.18	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20221208	6.2	6.25	6.14	6.16	187900	6.11	down	down	correct
CHX.US	ChampionX Corporation	20221208	28.63	28.99	27.615	27.87	1341000	27.87	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20221208	11.73	11.9	11.65	11.73	161800	11.63
CIDM.US	Cinedigm Corp	20221208	0.49	0.49	0.45	0.47	341500	0.47	down	down	correct
CIFR.US	Cipher Mining Inc	20221208	0.77	0.89	0.77	0.81	149200	0.81	up	up	correct
CIFRW.US	Cipher Mining Inc	20221208	0.11	0.11	0.11	0.11	117	0.11
CIGI.US	Colliers International Group Inc	20221208	93.42	94.5	92.01	92.44	41600	92.44	down	up	incorrect
CIH.US	China Index Holdings Limited	20221208	0.745	0.78	0.745	0.777	11500	0.777	up	down	incorrect
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20221208	10.07	10.07	10.06	10.06	811900	10.06	down	down	correct
CIIGU.US	CIIG Capital Partners II Inc Unit	20221208	9.98	9.98	9.98	9.98	0	9.98
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20221208	0.061	0.0691	0.061	0.0664	4000	0.0664	up	up	correct
CINF.US	Cincinnati Financial Corporation	20221208	104.99	106.27	104.61	106.21	464700	105.5213	up	up	correct
CIVB.US	Civista Bancshares Inc	20221208	23.06	23.14	22.95	23.13	17800	23.13	up	up	correct
CIZN.US	Citizens Holding Company	20221208	14.05	14.37	14.05	14.07	2362	13.8255	up	up	correct
CJJD.US	China Jo	20221208	2.04	2.19	2.04	2.19	16600	2.19	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20221208	4.14	4.14	3.68	3.71	250800	3.71	down	down	correct
CLAR.US	Clarus Corporation	20221208	7.9	8.15	7.78	8.1	237400	8.1	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20221208	10.07	10.07	10.07	10.07	4	10.07
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20221208	0.1	0.1	0.1	0.1	39	0.1
CLBK.US	Columbia Financial Inc	20221208	21.12	21.515	21.09	21.2	98100	21.2	up	up	correct
CLBT.US	Cellebrite DI	20221208	4.13	4.26	4.05	4.11	126300	4.11	down	up	incorrect
CLBTW.US	Cellebrite DI Equity Warrants	20221208	0.6008	0.6008	0.6008	0.6008	50	0.6008
CLDX.US	Celldex Therapeutics Inc	20221208	37.31	39.55	36.74	38.81	524700	38.81	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20221208	1.07	1.075	1.05	1.07	77600	1.07
CLFD.US	Clearfield Inc	20221208	105.07	111.04	103.95	106.15	595300	106.15	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20221208	8.18	8.665	7.36	8.2	42900	8.2	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20221208	0.56	0.58	0.51	0.56	90400	0.56
CLLS.US	Cellectis S.A	20221208	2.16	2.27	2.16	2.24	44500	2.24	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20221208	13.18	14.16	13.05	14	272900	14	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20221208	5.93	5.94	5.61	5.69	1897000	5.69	down	up	incorrect
CLNN.US	Clene Inc	20221208	1.01	1.03	1	1	61600	1	down	up	incorrect
CLNNW.US	Clene Inc	20221208	0.0411	0.054	0.0352	0.0352	25747	0.0352	down	down	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20221208	10.88	10.88	10.88	10.88	2	10.88
CLOEU.US	Clover Leaf Capital Corp. Unit	20221208	10.98	10.98	10.98	10.98	0	10.98
CLOV.US	Clover Health Investments Corp	20221208	1.2	1.235	1.165	1.21	3355182	1.21	up	up	correct
CLPS.US	CLPS Incorporation	20221208	1.12	1.15	1.12	1.125	19500	1.125	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20221208	9.05	9.56	8.8	9.18	52300	9.18	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20221208	1.8	1.86	1.72	1.83	16000	1.83	up	down	incorrect
CLRM.US	Clarim Acquisition Corp	20221208	10.07	10.07	10.07	10.07	0	10.07
CLRMU.US	Clarim Acquisition Corp	20221208	10.15	10.15	10.15	10.15	0	10.15
CLRO.US	ClearOne Inc	20221208	0.84	0.85	0.76	0.81	70900	0.81	down	down	correct
CLSD.US	Clearside Biomedical Inc	20221208	1.18	1.22	1.12	1.18	107700	1.18
CLSK.US	CleanSpark Inc	20221208	2.09	2.13	2.03	2.11	2018400	2.11	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20221208	12.9	12.9	12.9	12.9	2900	12.9
CLVR.US	Clever Leaves Holdings Inc	20221208	0.451	0.474	0.441	0.441	255700	0.441	down	up	incorrect
CLVRW.US	Clever Leaves Holdings Inc	20221208	0.06	0.06	0.06	0.06	32200	0.06
CLVS.US	Clovis Oncology Inc	20221208	0.22	0.24	0.2	0.22	4019100	0.22
CLWT.US	Euro Tech Holdings Company Limited	20221208	1.54	1.54	1.45	1.46	7300	1.46	down	down	correct
CLXT.US	Calyxt Inc	20221208	0.158	0.158	0.151	0.152	236900	0.152	down	down	correct
CMAX.US	CareMax Inc	20221208	3.16	3.18	2.95	3.06	231900	3.06	down	down	correct
CMAXW.US	CareMax Inc	20221208	0.4199	0.4199	0.35	0.35	3994	0.35	down	down	correct
CMBM.US	Cambium Networks Corporation	20221208	21.43	21.87	21.04	21.84	63300	21.84	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20221208	32.08	33.83	31.25	32.2	117100	32.2	up	up	correct
CMCSA.US	Comcast Corporation	20221208	34.6	35.14	34.38	34.97	17995500	34.97	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20221208	5.65	5.7	5.45	5.6	30000	5.6	down	down	correct
CMCTP.US	CIM Commercial Trust Corporation	20221208	28.41	28.41	28.41	28.41	0	28.41
CME.US	CME Group Inc	20221208	174.91	177.77	174.75	177.2	1769400	177.2	up	up	correct
CMLS.US	Cumulus Media Inc	20221208	7.08	7.195	7.07	7.12	33500	7.12	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20221208	1.89	2.35	1.85	2.21	90900	2.21	up	down	incorrect
CMPR.US	Cimpress plc	20221208	28.58	29.04	27.92	28	100300	28	down	down	correct
CMPS.US	COMPASS Pathways plc	20221208	11.11	11.18	9.79	10.12	316347	10.12	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20221208	4.55	5	4.5	4.71	138700	4.71	up	up	correct
CMRX.US	Chimerix Inc	20221208	2.17	2.27	2.14	2.21	829500	2.21	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20221208	12.65	13.49	12.64	13.45	239100	13.45	up	down	incorrect
CNCE.US	Concert Pharmaceuticals Inc	20221208	4.42	4.5	4.325	4.48	390800	4.48	up	down	incorrect
CNDT.US	Conduent Incorporated	20221208	3.87	3.93	3.8	3.82	504800	3.82	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20221208	0.63	0.85	0.38	0.74	6053800	0.74	up	up	correct
CNEY.US	CN Energy Group. Inc	20221208	0.74	0.923	0.675	0.86	1304200	0.86	up	up	correct
CNFR.US	Conifer Holdings Inc	20221208	1.63	1.63	1.51	1.51	9200	1.51	down	down	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20221208	23.05	23.05	23.05	23.05	0	22.6314
CNNB.US	Cincinnati Bancorp Inc	20221208	14.83	14.83	14.829	14.829	300	14.829	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20221208	25.06	25.17	24.71	24.9	120600	24.9	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20221208	21.22	21.22	21.22	21.22	57	21.22
CNRLX.US	CNRLX	20221208	12.39	12.39	12.39	12.39	0	12.39
CNROX.US	CNROX	20221208	8.09	8.09	8.09	8.09	0	8.09
CNSL.US	Consolidated Communications Holdings Inc	20221208	4.07	4.17	4	4.09	340000	4.09	up	down	incorrect
CNSP.US	CNS Pharmaceuticals Inc	20221208	2.439	2.44	2.28	2.35	16200	2.35	down	up	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20221208	3.62	3.8	3.62	3.65	82000	3.65	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20221208	0.7	0.7351	0.7	0.7224	14093	0.7224	up	down	incorrect
CNTG.US	Centogene N.V	20221208	0.75	0.77	0.71	0.72	63000	0.72	down	up	incorrect
CNTY.US	Century Casinos Inc	20221208	7.16	7.39	7.16	7.34	28300	7.34	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20221208	0.99	1.119	0.96	0.995	814900	0.995	up	up	correct
CNXC.US	Concentrix Corporation	20221208	117.53	122.304	117.53	121.73	176900	121.73	up	up	correct
CNXN.US	PC Connection Inc	20221208	51.91	51.91	49.66	49.72	52000	49.72	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20221208	13.13	13.51	13.045	13.13	94300	13.13
COCP.US	Cocrystal Pharma Inc	20221208	2.9	3.07	2.8	2.8	38500	2.8	down	up	incorrect
CODA.US	Coda Octopus Group Inc	20221208	6.75	6.8486	6.74	6.74	6700	6.74	down	down	correct
CODX.US	Co	20221208	2.87	2.89	2.767	2.78	136700	2.78	down	down	correct
COF.US	PN	20221208	17.29	17.35	17	17.09	58253	17.09	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20221208	24.3001	24.66	24.3	24.3	3971	24.0498	down	down	correct
COGT.US	Cogent Biosciences Inc	20221208	11.14	11.32	10.87	11.23	561800	11.23	up	down	incorrect
COHR.US	Coherent Inc	20221208	34.94	37.3	34.77	36.7	1351800	36.7	up	up	correct
COHU.US	Cohu Inc	20221208	34.87	35.72	34.45	35.57	130200	35.57	up	up	correct
COIN.US	Coinbase Global Inc	20221208	41.56	43.8999	40.3	42.81	9361800	42.81	up	up	correct
COKE.US	Coca	20221208	484.64	513.12	482.53	511.87	42300	511.87	up	up	correct
COLB.US	Columbia Banking System Inc	20221208	31.44	31.57	30.92	31.04	672500	31.04	down	down	correct
COLI.US	Colicity Inc	20221208	10.06	10.07	10.06	10.06	5300	10.06
COLIU.US	Colicity Inc	20221208	10.06	10.06	10.055	10.06	9100	10.06
COLIW.US	Colicity Inc	20221208	0.0006	0.0039	0.0006	0.0007	693	0.0007	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20221208	21.96	22.79	21.775	22.5	139800	22.5	up	up	correct
COLM.US	Columbia Sportswear Company	20221208	88.29	89.82	87.9	89.77	205400	89.77	up	up	correct
COMM.US	CommScope Holding Company Inc	20221208	7.97	8.22	7.8	8.16	3317900	8.16	up	up	correct
COMS.US	COMSovereign Holding Corp	20221208	0.103	0.11	0.093	0.093	76766600	0.093	down	up	incorrect
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20221208	1.5	1.5	1.5	1.5	400	1.5
COMSW.US	COMSovereign Holding Corp	20221208	0.0429	0.0429	0.0399	0.04	22069	0.04	down	down	correct
CONN.US	Conn's Inc	20221208	7.93	7.94	7.25	7.31	395300	7.31	down	down	correct
CONX.US	CONX Corp	20221208	10.08	10.09	10.08	10.085	1900	10.085	up	up	correct
CONXU.US	CONX Corp	20221208	10.04	10.04	10.04	10.04	0	10.04
CONXW.US	CONX Corp	20221208	0.19	0.2	0.17	0.18	18730	0.18	down	down	correct
COOLU.US	Corner Growth Acquisition Corp	20221208	10.07	10.08	10.055	10.055	31400	10.055	down	up	incorrect
COOLW.US	Corner Growth Acquisition Corp	20221208	0.05	0.05	0.041	0.05	295000	0.05
COOP.US	Mr. Cooper Group Inc	20221208	43.15	43.88	42.7	43.27	217200	43.27	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20221208	23.48	23.56	22.64	23.01	957900	23.01	down	down	correct
COST.US	Costco Wholesale Corporation	20221208	482.9	483.33	473.5	481.42	2901019	481.42	down	down	correct
COUP.US	Coupa Software Incorporated	20221208	62.09	65.31	61.29	63.7	2373600	63.7	up	up	correct
COVA.US	COVA Acquisition Corp	20221208	10.041	10.06	10.01	10.02	69300	10.02	down	up	incorrect
COVAU.US	COVA Acquisition Corp	20221208	9.89	9.89	9.89	9.89	12	9.89
COVAW.US	COVA Acquisition Corp	20221208	0.07	0.07	0.07	0.07	281	0.07
COWN.US	Cowen Inc	20221208	38.65	38.72	38.5	38.59	669900	38.59	down	down	correct
COWNL.US	Cowen Group Inc	20221208	25.139	25.139	25.1	25.115	1600	25.115	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20221208	9.89	9.91	9.862	9.88	2300	9.88	down	down	correct
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20221208	0.1483	0.162	0.1408	0.1408	3410	0.1408	down	down	correct
CPAR.US	Catalyst Partners Acquisition Corp	20221208	10.01	10.025	10.01	10.01	2221600	10.01
CPARU.US	Catalyst Partners Acquisition Corp	20221208	10.03	10.03	10.03	10.03	0	10.03
CPARW.US	Catalyst Partners Acquisition Corp	20221208	0.04	0.04	0.03	0.03	13600	0.03	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20221208	26.28	27.58	25.9	25.9	4600	25.9	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20221208	2.16	2.2	2.16	2.16	7600	2.16
CPLP.US	Capital Product Partners L.P	20221208	14.28	14.36	14.13	14.16	20100	14.16	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20221208	0.759	0.88	0.72	0.835	123000	0.835	up	up	correct
CPRDX.US	CPRDX	20221208	12.61	12.61	12.61	12.61	0	12.61
CPREX.US	CPREX	20221208	12.63	12.63	12.63	12.63	0	12.63
CPRSX.US	CPRSX	20221208	12.64	12.64	12.64	12.64	0	12.64
CPRT.US	Copart Inc	20221208	63.26	64.1	62.89	63.9	1689000	63.9	up	up	correct
CPRTX.US	CPRTX	20221208	12.61	12.61	12.61	12.61	0	12.61
CPRX.US	Catalyst Pharmaceuticals Inc	20221208	17.01	17.1	16.62	16.8	969000	16.8	down	down	correct
CPSH.US	CPS Technologies Corporation	20221208	3.06	3.14	2.97	2.98	12900	2.98	down	down	correct
CPSI.US	Computer Programs and Systems Inc	20221208	28.62	28.8	28.16	28.27	49800	28.27	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20221208	8.3	8.36	7.94	8.12	62900	8.12	down	down	correct
CPUH.US	UN	20221208	10.0401	10.0401	10.04	10.04	1465	10.04	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20221208	16	16.14	15.9	15.95	101900	15.81	down	down	correct
CRAI.US	CRA International Inc	20221208	117.69	118.2	113.91	113.95	71700	113.95	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20221208	0.128	0.129	0.12	0.129	1827900	0.129	up	up	correct
CRBU.US	Caribou Biosciences Inc	20221208	9.44	9.66	9.07	9.25	699500	9.25	down	up	incorrect
CRCT.US	Cricut Inc	20221208	8.97	9.57	8.97	9.35	114300	9.35	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20221208	1.41	1.5	1.4	1.47	95300	1.47	up	up	correct
CRDFX.US	CRDFX	20221208	21.03	21.03	21.03	21.03	0	21.03
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20221208	21.03	21.03	21.03	21.03	0	21.03
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20221208	0.48	0.519	0.48	0.517	146400	0.517	up	up	correct
CRDLX.US	CRDLX	20221208	21.02	21.02	21.02	21.02	0	21.02
CRDTX.US	Griffin Inst Access Credit Fund CL A	20221208	21.03	21.03	21.03	21.03	0	21.03
CRECU.US	Crescera Capital Acquisition Corp Unit	20221208	10.25	10.25	10.25	10.25	100	10.25
CREDX.US	CREDX	20221208	8.58	8.58	8.58	8.58	0	8.58
CREG.US	China Recycling Energy Corporation	20221208	2.82	2.86	2.72	2.8	8500	2.8	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20221208	0.4	0.4	0.3734	0.3825	1996	0.3825	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20221208	5.68	5.76	5.42	5.44	53200	5.44	down	down	correct
CREX.US	Creative Realities Inc	20221208	0.65	0.65	0.59	0.62	28900	0.62	down	down	correct
CRIS.US	Curis Inc	20221208	0.74	0.78	0.72	0.78	679000	0.78	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20221208	0.163	0.163	0.14	0.147	484000	0.147	down	down	correct
CRMD.US	CorMedix Inc	20221208	4	4	3.69	3.78	257500	3.78	down	down	correct
CRMT.US	America's Car	20221208	73.67	74.14	71.95	73.74	72500	73.74	up	up	correct
CRNC.US	Cerence Inc	20221208	17.8	18.68	17.6	18.52	821200	18.52	up	up	correct
CRNT.US	Ceragon Networks Ltd	20221208	1.96	2.06	1.94	2.03	155300	2.03	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20221208	17.84	18.21	17.48	17.59	144900	17.59	down	down	correct
CRON.US	Cronos Group Inc	20221208	2.89	2.92	2.78	2.89	2342600	2.89
CROX.US	Crocs Inc	20221208	98.53	99.48	95.84	96.53	980900	96.53	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20221208	50.78	51.26	49.13	50.5	730800	50.5	down	down	correct
CRSR.US	Corsair Gaming Inc	20221208	15.66	15.99	15.29	15.92	439300	15.92	up	up	correct
CRTD.US	Creatd Inc	20221208	0.735	0.753	0.59	0.69	672800	0.69	down	down	correct
CRTDW.US	Creatd Inc	20221208	0.08	0.1325	0.08	0.1325	1500	0.1325	up	down	incorrect
CRTO.US	Criteo S.A	20221208	27.2	27.67	26.5	26.92	595000	26.92	down	down	correct
CRUS.US	Cirrus Logic Inc	20221208	74.6	78.15	74.6	77.7	851800	77.7	up	up	correct
CRVL.US	CorVel Corporation	20221208	148.55	150	146.53	147.94	63000	147.94	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20221208	0.99	1.03	0.99	1.02	83500	1.02	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20221208	113.53	116.37	111.75	114.24	4292600	114.24	up	up	correct
CRWS.US	Crown Crafts Inc	20221208	5.88	5.88	5.76	5.77	14204	5.6893	down	down	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20221208	10.04	10.04	10.04	10.04	1400	10.04
CRZNU.US	Corazon Capital V838 Monoceros Corp	20221208	10.02	10.02	10.02	10.02	0	10.02
CSBR.US	Champions Oncology Inc	20221208	6.79	6.79	6.64	6.64	612	6.64	down	down	correct
CSCO.US	Cisco Systems Inc	20221208	48.66	49.2	48.62	48.99	16015800	48.99	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20221208	0.7511	0.8098	0.7511	0.7652	51478	0.7652	up	down	incorrect
CSGP.US	CoStar Group Inc	20221208	80.4	82.44	80.25	82.39	2088700	82.39	up	up	correct
CSGS.US	CSG Systems International Inc	20221208	57.27	57.88	56.81	57.6	206671	57.3317	up	down	incorrect
CSII.US	Cardiovascular Systems Inc	20221208	13.39	13.55	13.15	13.43	185600	13.43	up	up	correct
CSIQ.US	Canadian Solar Inc	20221208	34.15	34.54	32.74	33.16	749500	33.16	down	down	correct
CSPI.US	CSP Inc	20221208	9.15	9.43	9.13	9.41	6500	9.41	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20221208	14.14	14.27	14.03	14.11	196100	14.007	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20221208	6.2	6.31	6.03	6.11	11500	6.11	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20221208	25.75	25.75	25.41	25.75	1000	25.1536
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20221208	23.19	23.38	23.125	23.125	3000	23.125	down	down	correct
CSTE.US	Caesarstone Ltd	20221208	6	6.19	5.98	6.12	98900	6.12	up	up	correct
CSTL.US	Castle Biosciences Inc	20221208	23.91	24.92	23.06	24.41	166500	24.41	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20221208	17.7	18.12	17.7	17.85	34600	17.85	up	up	correct
CSWC.US	Capital Southwest Corporation	20221208	17.9	17.95	17.78	17.84	293189	17.2888	down	down	correct
CSWI.US	CSW Industrials Inc	20221208	113.27	115.365	112.1	115.17	36500	115.17	up	up	correct
CSX.US	CSX Corporation	20221208	31.03	31.64	31.02	31.52	11740200	31.52	up	up	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20221208	10.04	10.051	9.925	10.05	5900	10.05	up	up	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20221208	9.993	10.1	9.52	9.97	27500	9.97	down	down	correct
CTAQW.US	Carney Technology Acquisition Corp. II	20221208	0.046	0.046	0.046	0.046	7000	0.046
CTAS.US	Cintas Corporation	20221208	453.28	458.21	452.02	455.14	364600	455.14	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20221208	46.95	47.07	46.13	46.25	33506	45.8184	down	down	correct
CTG.US	Computer Task Group Incorporated	20221208	7.2	7.42	7	7.3	36800	7.3	up	up	correct
CTHR.US	Charles & Colvard Ltd	20221208	0.86	0.91	0.86	0.89	26800	0.89	up	down	incorrect
CTIB.US	Yunhong CTI Ltd	20221208	0.69	0.73	0.67	0.73	78100	0.73	up	up	correct
CTIC.US	CTI BioPharma Corp	20221208	5.55	5.73	5.43	5.64	1725000	5.64	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20221208	11.93	12.06	11.62	11.85	244400	11.85	down	down	correct
CTLP.US	Cantaloupe Inc	20221208	4.05	4.31	4.05	4.27	772000	4.27	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20221208	1.59	1.65	1.56	1.62	576700	1.62	up	up	correct
CTRE.US	CareTrust REIT Inc	20221208	20.04	20.26	19.95	20.16	719919	20.16	up	down	incorrect
CTRM.US	Castor Maritime Inc	20221208	1.33	1.385	1.28	1.33	642300	1.33
CTRN.US	Citi Trends Inc	20221208	29.6	29.82	28.62	29.75	84400	29.75	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20221208	59.39	59.81	58.95	59.3	4565741	59.3	down	down	correct
CTSO.US	Cytosorbents Corporation	20221208	1.27	1.29	1.25	1.25	121200	1.25	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20221208	1.12	1.15	1.102	1.13	288800	1.13	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20221208	3.97	3.99	3.92	3.92	3900	3.92	down	down	correct
CUE.US	Cue Biopharma Inc	20221208	3.16	3.35	3.093	3.24	116800	3.24	up	up	correct
CUEN.US	Cuentas Inc	20221208	0.255	0.26	0.231	0.233	161600	0.233	down	down	correct
CUENW.US	Cuentas Inc	20221208	0.0596	0.0719	0.0596	0.0657	800	0.0657	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20221208	11.26	11.26	11.26	11.26	300	11.26
CURI.US	CuriosityStream Inc	20221208	1.23	1.26	1.21	1.24	79400	1.24	up	up	correct
CURIW.US	CuriosityStream Inc	20221208	0.1201	0.1201	0.0861	0.0886	11311	0.0886	down	down	correct
CUTR.US	Cutera Inc	20221208	43.2	47.87	43	47.26	2269900	47.26	up	up	correct
CVAC.US	CureVac N.V	20221208	7.57	8.16	7.55	8.1	520900	8.1	up	up	correct
CVBF.US	CVB Financial Corp	20221208	27.39	27.39	27.06	27.26	472000	27.26	down	down	correct
CVCO.US	Cavco Industries Inc	20221208	243.14	248.87	242.62	243.87	61300	243.87	up	down	incorrect
CVCY.US	Central Valley Community Bancorp	20221208	20.6	20.79	20.35	20.7	23100	20.7	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20221208	7.09	7.2	6.86	7.02	64500	7.02	down	down	correct
CVGW.US	Calavo Growers Inc	20221208	34.16	34.45	33.62	34.38	53700	34.38	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20221208	37.92	38.22	36.82	37.11	42700	37.11	down	down	correct
CVLT.US	Commvault Systems Inc	20221208	65.31	65.55	64.17	64.42	283000	64.42	down	up	incorrect
CVLY.US	Codorus Valley Bancorp Inc	20221208	23.73	23.73	23.41	23.47	7300	23.47	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20221208	13.55	13.99	13.22	13.94	31900	13.94	up	up	correct
CVV.US	CVD Equipment Corporation	20221208	6.19	6.2	5.91	6.07	8800	6.07	down	down	correct
CWBC.US	Community West Bancshares	20221208	14.7	14.85	14.7	14.78	2100	14.78	up	up	correct
CWBR.US	CohBar Inc	20221208	1.76	1.76	1.647	1.71	25900	1.71	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20221208	14.76	15.07	14.6	14.86	67400	14.86	up	up	correct
CWST.US	Casella Waste Systems Inc	20221208	82.9	83.76	82.62	83.55	108800	83.55	up	up	correct
CXDC.US	China XD Plastics Company Limited	20221208	0.0026	0.0026	0.0024	0.0024	5950	0.0024	down	down	correct
CXDO.US	Crexendo Inc	20221208	1.9	2.1	1.85	1.88	18200	1.88	down	down	correct
CYAD.US	Celyad Oncology SA	20221208	0.98	1.026	0.98	1.026	300	1.026	up	up	correct
CYAN.US	Cyanotech Corporation	20221208	0.99	1.15	0.99	1.09	18900	1.09	up	up	correct
CYBR.US	CyberArk Software Ltd	20221208	136.82	140.92	135.71	140.17	359700	140.17	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20221208	0.68	0.7	0.65	0.66	162200	0.66	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20221208	9.99	9.99	9.99	9.99	0	9.99
CYCN.US	Cyclerion Therapeutics Inc	20221208	0.68	0.73	0.622	0.639	84100	0.639	down	down	correct
CYPS.US	Cyclo3pss Corporation	20221208	0.0005	0.0005	0.0005	0.0005	0	0.0005
CYRN.US	Cyren Ltd	20221208	0.8	0.8	0.68	0.7	171000	0.7	down	down	correct
CYRX.US	Cryoport Inc	20221208	17.4	18.04	16.9	17.66	401000	17.66	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20221208	1.35	1.37	1.33	1.35	54300	1.35
CYTH.US	Cyclo Therapeutics Inc	20221208	1.77	2.029	1.77	1.99	87525	1.99	up	up	correct
CYTHW.US	Cyclo Therapeutics Inc	20221208	0.56	0.56	0.45	0.45	2600	0.45	down	down	correct
CYTK.US	Cytokinetics Incorporated	20221208	37.57	37.62	35.35	36	1479700	36	down	up	incorrect
CYTO.US	Auris Medical Holding Ltd	20221208	5.3	5.56	5.278	5.53	13200	5.53	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20221208	1.84	1.95	1.77	1.84	394500	1.84
CZNC.US	Citizens & Northern Corporation	20221208	24.11	24.2	24.05	24.18	8400	24.18	up	up	correct
CZR.US	Caesars Entertainment Inc	20221208	50.38	50.66	49.13	50.26	1919787	50.26	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20221208	12.9	12.95	12.67	12.82	6100	12.82	down	down	correct
DHCNI.US	DHCNI	20221208	12.01	12.01	11.68	11.69	77300	11.69	down	down	correct
DADA.US	Dada Nexus Limited	20221208	7.32	8.05	7.32	7.46	2307300	7.46	up	up	correct
DAKT.US	Daktronics Inc	20221208	2.11	2.16	1.75	1.75	1408400	1.75	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20221208	4.37	4.37	4.25	4.27	6000	4.27	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20221208	9.89	9.895	9.87	9.87	2500	9.87	down	down	correct
DARE.US	Daré Bioscience Inc	20221208	0.93	0.93	0.89	0.9	113600	0.9	down	up	incorrect
DATS.US	DatChat Inc. Common Stock	20221208	0.449	0.457	0.435	0.445	25600	0.445	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20221208	0.066	0.067	0.066	0.066	1400	0.066
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20221208	22.13	22.64	21.75	21.96	270500	21.96	down	down	correct
DBGI.US	Digital Brands Group Inc	20221208	4.15	4.34	3.75	3.98	995700	3.98	down	down	correct
DBGIW.US	Digital Brands Group Inc	20221208	2.3	2.3	1.73	1.73	1711	1.73	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20221208	2.85	3	2.69	2.76	46800	2.76	down	down	correct
DBVT.US	DBV Technologies S.A	20221208	1.31	1.33	1.28	1.31	78000	1.31
DBX.US	Dropbox Inc	20221208	22.2	22.75	22.1	22.51	2332000	22.51	up	up	correct
DCBO.US	Docebo Inc	20221208	31.21	32.23	30.91	32.09	32600	32.09	up	up	correct
DCGO.US	DocGo Inc	20221208	6.76	6.85	6.545	6.61	508700	6.61	down	up	incorrect
DCOM.US	Dime Community Bancshares Inc	20221208	32.95	32.95	32.29	32.5	76900	32.5	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20221208	19.635	19.75	19.28	19.5	10200	19.5	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20221208	15.24	15.32	14.86	15.24	259300	15.24
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20221208	10.16	10.2	10.16	10.16	25700	10.16
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20221208	10.39	10.44	10.375	10.44	6900	10.44	up	down	incorrect
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20221208	0.6	0.6	0.57	0.59	114564	0.59	down	down	correct
DCT.US	Duck Creek Technologies Inc	20221208	11.02	11.9	11.02	11.8	617668	11.8	up	up	correct
DCTH.US	Delcath Systems Inc	20221208	3.01	3.55	2.85	3.34	89968	3.34	up	up	correct
DDOG.US	Datadog Inc	20221208	69.935	75.24	68.59	74.02	6946200	74.02	up	up	correct
DENN.US	Denny's Corporation	20221208	10.63	10.78	10.53	10.77	850600	10.77	up	up	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20221208	6.18	6.49	6.18	6.49	1300	6.49	up	up	correct
DFH.US	Dream Finders Homes Inc	20221208	9.67	9.76	9.45	9.48	237900	9.48	down	down	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20221208	0.52	0.535	0.503	0.525	33400	0.525	up	up	correct
DGICA.US	Donegal Group Inc	20221208	14.51	14.67	14.46	14.54	25447	14.54	up	up	correct
DGICB.US	Donegal Group Inc	20221208	14.81	14.81	14.81	14.81	0	14.81
DGII.US	Digi International Inc	20221208	39.55	40.71	39.38	40.12	161600	40.12	up	up	correct
DGLY.US	Digital Ally Inc	20221208	0.33	0.34	0.31	0.32	563000	0.32	down	down	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20221208	9.85	9.85	9.84	9.84	8000	9.84	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20221208	12.36	12.955	12.135	12.58	722000	12.58	up	down	incorrect
DHACU.US	Digital Health Acquisition Corp. Unit	20221208	10.57	10.57	10.57	10.57	0	10.57
DHBC.US	DHB Capital Corp	20221208	10.06	10.06	10.06	10.06	0	10.06
DHBCU.US	DHB Capital Corp	20221208	10.08	10.09	10.08	10.09	200	10.09	up	up	correct
DHBCW.US	DHB Capital Corp	20221208	0.0006	0.0006	0.0006	0.0006	42255	0.0006
DHC.US	Diversified Healthcare Trust	20221208	0.82	0.83	0.77	0.8	4591600	0.8	down	down	correct
DHCA.US	DHC Acquisition Corp	20221208	10.03	10.03	10.03	10.03	2100	10.03
DHCAU.US	DHC Acquisition Corp	20221208	10.02	10.02	10.02	10.02	0	10.02
DHCAW.US	DHC Acquisition Corp	20221208	0.012	0.012	0.012	0.012	1	0.012
DHCNL.US	Diversified Healthcare Trust	20221208	12.75	12.75	12.1	12.16	65775	12.16	down	down	correct
DHHC.US	DiamondHead Holdings Corp	20221208	10.04	10.05	10.04	10.04	54600	10.04
DHHCU.US	DiamondHead Holdings Corp	20221208	10.06	10.06	10.06	10.06	0	10.06
DHIL.US	Diamond Hill Investment Group Inc	20221208	180	181.5	178.28	179.63	12700	179.63	down	up	incorrect
DIBS.US	1stdibs.com Inc. Common Stock	20221208	5.67	5.76	5.37	5.41	94800	5.41	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20221208	33.21	33.449	31.68	32.53	287500	32.53	down	down	correct
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20221208	10.5	10.5	10.01	10.015	10200	10.015	down	up	incorrect
DILAU.US	DILA Capital Acquisition Corp. Unit	20221208	10.01	10.01	10.01	10.01	0	10.01
DIOD.US	Diodes Incorporated	20221208	86.47	88.94	86.11	87.95	206600	87.95	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20221208	10.04	10.04	10.04	10.04	5900	10.04
DISAU.US	Disruptive Acquisition Corporation I	20221208	10.04	10.04	10.039	10.039	2500	10.039	down	down	correct
DISAW.US	Disruptive Acquisition Corporation I	20221208	0.0266	0.0266	0.0266	0.0266	838	0.0266
DISH.US	DISH Network Corporation	20221208	14.52	14.88	14.4	14.62	2412600	14.62	up	up	correct
DJCO.US	Daily Journal Corporation	20221208	261	264.99	261	264.99	900	264.99	up	down	incorrect
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20221208	10.51	10.51	10.51	10.51	200	10.51
DKDCU.US	Data Knights Acquisition Corp	20221208	10.53	10.53	10.53	10.53	0	10.53
DKNG.US	DraftKings Inc	20221208	14.14	14.755	13.86	14.61	10399600	14.61	up	down	incorrect
DLCA.US	Deep Lake Capital Acquisition Corp	20221208	10.07	10.07	10.065	10.065	26500	10.065	down	down	correct
DLCAU.US	Deep Lake Capital Acquisition Corp	20221208	10.07	10.07	10.07	10.07	0	10.07
DLHC.US	DLH Holdings Corp	20221208	12.21	12.66	12.08	12.41	43200	12.41	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20221208	12.02	12.9	11.9	12.69	2712500	12.69	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20221208	2.32	2.45	2.32	2.33	27200	2.33	up	up	correct
DLTH.US	Duluth Holdings Inc	20221208	6.04	6.26	6.02	6.1	146800	6.1	up	up	correct
DLTR.US	Dollar Tree Inc	20221208	144.84	145.54	142.79	144.5	2305824	144.5	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20221208	1.37	1.45	1.37	1.44	81700	1.44	up	up	correct
DMLP.US	Dorchester Minerals L.P	20221208	28.98	29.36	28	28.11	41600	28.11	down	down	correct
DMRC.US	Digimarc Corporation	20221208	21.45	22.68	21.18	22.19	63700	22.19	up	up	correct
DMTK.US	DermTech Inc	20221208	2.32	2.36	2.215	2.35	387600	2.35	up	up	correct
DMYS.US	UN	20221208	10.01	10.01	10.01	10.01	236	10.01
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20221208	10	10	9.98	9.98	87200	9.98	down	down	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20221208	10	10	9.98	9.98	3400	9.98	down	down	correct
DNAY.US	Codex DNA Inc. Common Stock	20221208	1.17	1.22	1.1	1.2	43500	1.2	up	up	correct
DNLI.US	Denali Therapeutics Inc	20221208	30.42	30.71	29.685	30.26	370500	30.26	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20221208	14.48	14.645	14.29	14.64	685000	14.64	up	up	correct
DOCU.US	DocuSign Inc	20221208	42.38	44.4	41.38	43.75	11822800	43.75	up	up	correct
DOGZ.US	Dogness (International) Corporation	20221208	0.91	0.9583	0.9	0.9362	91500	0.9362	up	down	incorrect
DOMO.US	Domo Inc	20221208	14.7	15.38	14.38	14.89	1043500	14.89	up	down	incorrect
DOOO.US	BRP Inc	20221208	77.95	77.95	76.51	77.11	38800	77.11	down	down	correct
DORM.US	Dorman Products Inc	20221208	85.83	91.36	84.61	85.87	63100	85.87	up	down	incorrect
DOX.US	Amdocs Limited	20221208	88.25	89.88	88.08	88.88	539300	88.88	up	up	correct
DOYU.US	DouYu International Holdings Limited	20221208	1.26	1.38	1.24	1.31	1364600	1.31	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20221208	10.22	10.22	10.22	10.22	0	10.22
DPRO.US	Draganfly Inc. Common Shares	20221208	1.08	1.08	0.95	0.979	159000	0.979	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20221208	10.13	10.13	10.13	10.13	0	10.13
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20221208	10.13	10.13	10.13	10.13	0	10.13
DRIO.US	DarioHealth Corp	20221208	4.68	4.85	4.29	4.3	152500	4.3	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20221208	0.195	0.205	0.185	0.186	358800	0.186	down	up	incorrect
DRMAW.US	Dermata Therapeutics Inc. Warrant	20221208	0.0151	0.02	0.0151	0.02	13367	0.02	up	up	correct
DRRX.US	DURECT Corporation	20221208	4.02	4.03	3.62	3.64	54800	3.64	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20221208	0.273	0.31	0.25	0.283	532000	0.283	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20221208	29.64	29.86	29.09	29.58	341496	29.58	down	down	correct
DSEY.US	Diversey Holdings Ltd	20221208	4.97	5.4	4.97	5.29	516900	5.29	up	up	correct
DSGN.US	Design Therapeutics Inc	20221208	8.3	8.66	6.943	8.46	3593100	8.46	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20221208	65.5	67.84	64.91	66.44	277800	66.44	up	up	correct
DSKE.US	Daseke Inc	20221208	5.85	5.96	5.75	5.8	201200	5.8	down	down	correct
DSP.US	Viant Technology Inc	20221208	3.35	3.39	3.18	3.29	135616	3.29	down	down	correct
DSWL.US	Deswell Industries Inc	20221208	3.1	3.22	3.1	3.22	1700	3.22	up	up	correct
DTEA.US	DAVIDsTEA Inc	20221208	0.77	0.793	0.76	0.771	14300	0.771	up	up	correct
DTIL.US	Precision BioSciences Inc	20221208	1.2	1.2	1.1	1.16	760900	1.16	down	down	correct
DTOC.US	Digital Transformation Opportunities Corp	20221208	9.945	9.95	9.94	9.94	38300	9.94	down	up	incorrect
DTOCU.US	Digital Transformation Opportunities Corp	20221208	9.94	9.94	9.92	9.92	2300	9.92	down	up	incorrect
DTOCW.US	Digital Transformation Opportunities Corp	20221208	0.051	0.1496	0.051	0.125	1275	0.125	up	up	correct
DTRT.US	DTRT Health Acquisition Corp. Class A Common Stock	20221208	10.47	10.47	10.47	10.47	100	10.47
DTRTU.US	DTRT Health Acquisition Corp Unit	20221208	10.3	10.3	10.3	10.3	0	10.3
DTSS.US	Datasea Inc	20221208	1.44	1.46	1.4	1.435	9900	1.435	down	down	correct
DTST.US	Data Storage Corporation	20221208	1.8	1.85	1.76	1.78	20700	1.78	down	down	correct
DUNE.US	Dune Acquisition Corporation	20221208	9.71	9.71	9.71	9.71	4000	9.71
DUNEU.US	Dune Acquisition Corporation	20221208	9.73	9.73	9.73	9.73	0	9.73
DUO.US	Fangdd Network Group Ltd	20221208	1.25	1.32	1.13	1.18	192600	1.18	down	up	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20221208	68.41	70.02	67.62	68.85	172600	68.85	up	down	incorrect
DUOT.US	Duos Technologies Group Inc	20221208	2.23	2.4	2.11	2.38	12000	2.38	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20221208	11.57	11.73	11.31	11.63	1389100	11.63	up	down	incorrect
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20221208	21.35	21.87	21.208	21.84	341200	21.84	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20221208	23.995	24	23.995	24	800	24	up	up	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20221208	4.68	4.8	4.5101	4.6	41568	4.6	down	down	correct
DWSN.US	Dawson Geophysical Company	20221208	2.15	2.15	2.01	2.14	3900	2.14	down	down	correct
DXCM.US	DexCom Inc	20221208	123.7	125.55	119.16	122.67	5622600	122.67	down	up	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20221208	6.33	6.49	6.28	6.43	431900	6.43	up	up	correct
DXPE.US	DXP Enterprises Inc	20221208	25.6	26.18	25.6	25.76	32700	25.76	up	up	correct
DXYN.US	The Dixie Group Inc	20221208	1.07	1.1	1.07	1.09	10100	1.09	up	up	correct
DYAI.US	Dyadic International Inc	20221208	1.3	1.34	1.3	1.32	38000	1.32	up	up	correct
DYN.US	Dyne Therapeutics Inc	20221208	11.03	11.34	10.23	11.29	151300	11.29	up	up	correct
DYNT.US	Dynatronics Corporation	20221208	0.41	0.43	0.41	0.43	51400	0.43	up	up	correct
DZSI.US	DZS Inc	20221208	11.21	11.71	11.08	11.67	122300	11.67	up	down	incorrect
EA.US	Electronic Arts Inc	20221208	127.05	127.48	125.23	126.11	2259573	126.11	down	down	correct
EACPU.US	Edify Acquisition Corp	20221208	10	10.06	10	10.06	2600	10.06	up	up	correct
EACPW.US	Edify Acquisition Corp	20221208	0.01	0.0283	0.01	0.0127	69350	0.0127	up	up	correct
EAR.US	Eargo Inc	20221208	0.765	0.8	0.691	0.707	2508900	0.707	down	down	correct
EAST.US	Eastside Distilling Inc	20221208	0.293	0.3	0.26	0.275	8600	0.275	down	down	correct
EBAC.US	European Biotech Acquisition Corp	20221208	10.02	10.02	10.02	10.02	0	10.02
EBACU.US	European Biotech Acquisition Corp	20221208	10.07	10.07	10.07	10.07	0	10.07
EBAY.US	eBay Inc	20221208	43.5	44.16	43.2575	43.88	3854982	43.88	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20221208	18.68	18.74	18.425	18.53	453100	18.53	down	down	correct
EBET.US	Esports Technologies Inc	20221208	0.5	0.8	0.415	0.722	1835200	0.722	up	up	correct
EBIX.US	Ebix Inc	20221208	18.85	20.18	18.62	20.08	309100	20.08	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20221208	17.57	17.95	17.54	17.6	2000	17.6	up	down	incorrect
EBON.US	Ebang International Holdings Inc	20221208	4.93	5.1	4.9	4.98	16700	4.98	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20221208	34.76	35.49	34.16	35.35	10600	35.35	up	up	correct
ECOR.US	electroCore Inc	20221208	0.3	0.312	0.27	0.273	483100	0.273	down	down	correct
ECPG.US	Encore Capital Group Inc	20221208	49.9	50.29	48.66	49.49	107400	49.49	down	down	correct
EDAP.US	EDAP TMS S.A	20221208	10.75	11.09	10.45	10.88	125500	10.88	up	up	correct
EDIT.US	Editas Medicine Inc	20221208	10.04	10.26	9.78	9.98	1446400	9.98	down	up	incorrect
EDRY.US	EuroDry Ltd	20221208	15.99	16.54	15.99	16.37	10900	16.37	up	up	correct
EDSA.US	Edesa Biotech Inc	20221208	0.87	0.88	0.84	0.87	28200	0.87
EDTK.US	Skillful Craftsman Education Technology Limited	20221208	1.02	1.06	0.98	1.05	20600	1.05	up	up	correct
EDUC.US	Educational Development Corporation	20221208	3.44	3.44	3.31	3.31	5900	3.31	down	down	correct
EEFT.US	Euronet Worldwide Inc	20221208	91.26	92.74	89.27	89.74	209400	89.74	down	down	correct
EEIQ.US	Elite Education Group International Limited	20221208	1.63	1.791	1.63	1.75	2400	1.75	up	up	correct
EFOI.US	Energy Focus Inc	20221208	0.35	0.3949	0.35	0.3949	104859	0.3949	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20221208	48.8	48.9	48.14	48.48	62768	48.2392	down	down	correct
EFTR.US	Effector Therapeutics Inc	20221208	0.413	0.413	0.384	0.39	44800	0.39	down	up	incorrect
EGAN.US	eGain Corporation	20221208	8.27	8.66	8.07	8.59	48100	8.59	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20221208	44.66	45.24	44.43	45.12	114900	45.12	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20221208	49.29	50.38	48.72	50.17	158400	50.17	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20221208	0.7117	0.748	0.664	0.69	181655	0.69	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20221208	31.86	32.84	31.47	31.77	156500	31.77	down	down	correct
EH.US	EHang Holdings Limited	20221208	6.72	7.68	6.6	7.68	1593200	7.68	up	down	incorrect
EHTH.US	eHealth Inc	20221208	4.45	4.79	4.2	4.62	460900	4.62	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20221208	1.52	1.53	0.96	1.17	16594200	1.17	down	down	correct
EIOAX.US	EIOAX	20221208	8.37	8.37	8.37	8.37	0	8.37
EIOMX.US	EIOMX	20221208	8.26	8.26	8.26	8.26	0	8.26
EJH.US	E	20221208	0.493	0.53	0.422	0.457	499400	0.457	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20221208	1.32	1.49	1.3	1.47	211700	1.47	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20221208	2.3	2.53	2.3	2.455	16100	2.455	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20221208	0.92	0.969	0.92	0.96	12200	0.96	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20221208	3.45	3.565	2.74	2.81	23892	2.81	down	up	incorrect
ELSE.US	Electro	20221208	4.81	4.81	4.81	4.81	4000	4.81
ELTK.US	Eltek Ltd	20221208	4.38	4.48	4.23	4.36	12500	4.19	down	up	incorrect
ELYM.US	Eliem Therapeutics Inc Common Stock	20221208	2.66	2.66	2.48	2.57	1800	2.57	down	down	correct
ELYS.US	Elys Game Technology Corp	20221208	0.158	0.161	0.138	0.154	271100	0.154	down	down	correct
EM.US	Smart Share Global Limited	20221208	1.03	1.09	1.02	1.045	60600	1.045	up	up	correct
EMBK.US	Embark Technology Inc. Common Stock	20221208	3.26	3.319	3.1	3.14	137300	3.14	down	down	correct
EMBKW.US	Embark Technology Inc. Warrants	20221208	0.04	0.04	0.022	0.022	15811	0.022	down	down	correct
EMCF.US	Emclaire Financial Corp	20221208	32.68	33.2	32.5	33	12600	33	up	down	incorrect
EMKR.US	EMCORE Corporation	20221208	1.23	1.33	1.23	1.29	269700	1.29	up	up	correct
EML.US	The Eastern Company	20221208	21.83	22.12	21.63	22.12	1200	22.12	up	down	incorrect
ENCPU.US	Energem Corp Unit	20221208	10.81	10.81	10.81	10.81	0	10.81
ENERU.US	Accretion Acquisition Corp. Unit	20221208	10.13	10.13	10.13	10.13	0	10.13
ENG.US	ENGlobal Corporation	20221208	0.88	0.93	0.87	0.9	23700	0.9	up	up	correct
ENJYW.US	Enjoy Technology Inc	20221208	0.0099	0.0099	0.0099	0.0099	0	0.0099
ENLV.US	Enlivex Therapeutics Ltd	20221208	4.33	4.47	4.3	4.31	26600	4.31	down	down	correct
ENOB.US	Enochian Biosciences Inc	20221208	1.45	1.47	1.32	1.36	59600	1.36	down	down	correct
ENPH.US	Enphase Energy Inc	20221208	319.75	324.88	315.07	319.87	2336900	319.87	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20221208	1.05	1.05	0.965	0.99	1253300	0.99	down	down	correct
ENSG.US	The Ensign Group Inc	20221208	91.96	93.89	91.85	93.61	176400	93.61	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20221208	42.43	42.53	40.92	41.96	92700	41.96	down	down	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20221208	10.24	10.24	10.24	10.24	0	10.24
ENTG.US	Entegris Inc	20221208	69.86	72.31	69.44	71.72	1772400	71.72	up	up	correct
ENTX.US	Entera Bio Ltd	20221208	0.62	0.65	0.58	0.62	37800	0.62
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20221208	0.03	0.03	0.03	0.03	3000	0.03
ENVB.US	Enveric Biosciences Inc	20221208	2.6	2.69	2.6	2.66	17100	2.66	up	up	correct
ENVX.US	Enovix Corporation	20221208	12	12.3	11.31	12	3119500	12
EOLS.US	Evolus Inc	20221208	7.13	7.83	7.04	7.6	782000	7.6	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20221208	1.15	1.16	1.07	1.13	2617500	1.13	down	down	correct
EOSEW.US	Eos Energy Enterprises Inc	20221208	0.23	0.27	0.23	0.27	6000	0.27	up	down	incorrect
EPHY.US	Epiphany Technology Acquisition Corp	20221208	10.05	10.06	10.05	10.06	70800	10.06	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20221208	9.884	10.06	9.884	10.06	5900	10.06	up	up	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20221208	0.0311	0.0317	0.0311	0.0316	6300	0.0316	up	up	correct
EPIX.US	ESSA Pharma Inc	20221208	3.39	3.49	3.302	3.39	160900	3.39
EPSN.US	Epsilon Energy Ltd	20221208	6.66	6.7	6.41	6.48	52100	6.4198	down	down	correct
EQ.US	Equillium Inc	20221208	1.49	1.54	1.46	1.49	82200	1.49
EQBK.US	Equity Bancshares Inc	20221208	36.04	36.35	35.56	36.12	33600	36.12	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20221208	685.88	691.96	679.25	683.34	360500	683.34	down	down	correct
EQOS.US	Diginex Limited	20221208	0.03	0.0475	0.03	0.031	290010	0.031	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20221208	7.1	7.33	6.77	7.31	363400	7.31	up	up	correct
ERES.US	East Resources Acquisition Company	20221208	10.09	10.1	10.09	10.09	4000	10.09
ERESU.US	East Resources Acquisition Company	20221208	10.12	10.12	10.12	10.12	0	10.12
ERESW.US	East Resources Acquisition Company	20221208	0.0755	0.1	0.0755	0.1	92615	0.1	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20221208	6.37	6.45	6.35	6.4	7692400	6.4	up	up	correct
ERIE.US	Erie Indemnity Company	20221208	272.94	279.11	272.55	274.06	170500	274.06	up	up	correct
ERII.US	Energy Recovery Inc	20221208	22.18	22.4	21.64	21.82	292400	21.82	down	up	incorrect
ERYP.US	ERYTECH Pharma S.A	20221208	0.62	0.62	0.546	0.553	19500	0.553	down	down	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20221208	10.27	10.27	10.27	10.27	0	10.27
ESCA.US	Escalade Incorporated	20221208	9.92	10.08	9.81	9.97	11300	9.97	up	up	correct
ESEA.US	Euroseas Ltd	20221208	19.13	19.13	18.54	18.84	31000	18.84	down	up	incorrect
ESGR.US	Enstar Group Limited	20221208	214.69	217.95	214	217.61	55200	217.61	up	up	correct
ESGRO.US	Enstar Group Limited	20221208	23.38	23.44	23.2	23.2	3200	23.2	down	down	correct
ESGRP.US	Enstar Group Limited	20221208	23.2	23.54	23.03	23.25	11200	23.25	up	up	correct
ESLT.US	Elbit Systems Ltd	20221208	172.71	172.74	171	171.31	21900	171.31	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20221208	6.26	6.78	5.92	6.18	4787500	6.18	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20221208	42.71	43.73	42.71	43.38	11200	43.38	up	down	incorrect
ESSA.US	ESSA Bancorp Inc	20221208	21.26	21.385	20.8755	21.225	11070	21.076	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20221208	69	70.23	67.7	68.55	130200	68.55	down	down	correct
ET.US	PE	20221208	22.85	22.8899	22.15	22.53	249296	22.53	down	down	correct
ETNB.US	89bio Inc	20221208	8.41	8.5	8.015	8.13	753100	8.13	down	up	incorrect
ETON.US	Eton Pharmaceuticals Inc	20221208	2.99	3.09	2.95	3.07	22600	3.07	up	up	correct
ETSY.US	Etsy Inc	20221208	131.78	135.679	129.65	134.5	2180700	134.5	up	up	correct
EUCR.US	Eucrates Biomedical Acquisition Corp	20221208	9.94	9.94	9.94	9.94	0	9.94
EUCRU.US	Eucrates Biomedical Acquisition Corp	20221208	9.93	9.93	9.93	9.93	0	9.93
EUCRW.US	Eucrates Biomedical Acquisition Corp	20221208	0.0281	0.0476	0.0281	0.0476	3100	0.0476	up	up	correct
EVBG.US	Everbridge Inc	20221208	32.18	33.685	31.59	32.48	309400	32.48	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20221208	5.9	6.3	5.87	6.15	263900	6.15	up	up	correct
EVER.US	EverQuote Inc	20221208	10.76	11.61	10.7	11.46	208700	11.46	up	up	correct
EVFM.US	Evofem Biosciences Inc	20221208	0.073	0.08	0.07	0.079	986200	0.079	up	up	correct
EVGN.US	Evogene Ltd	20221208	0.62	0.64	0.6	0.61	111900	0.61	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20221208	5.73	5.87	5.601	5.78	1375200	5.78	up	up	correct
EVGOW.US	EVgo Equity Warrants	20221208	1.15	1.28	1.12	1.2	16700	1.2	up	down	incorrect
EVK.US	Ever	20221208	0.65	0.7	0.63	0.64	46200	0.64	down	up	incorrect
EVLO.US	Evelo Biosciences Inc	20221208	1.91	1.99	1.87	1.98	61400	1.98	up	up	correct
EVLV.US	Newhold Investment Corp	20221208	3.62	3.73	3.56	3.59	344800	3.59	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20221208	0.65	0.66	0.638	0.65	17501	0.65
EVOJ.US	Evo Acquisition Corp	20221208	10.025	10.035	10.02	10.03	49500	10.03	up	up	correct
EVOJU.US	Evo Acquisition Corp	20221208	10.06	10.06	10.06	10.06	0	10.06
EVOK.US	Evoke Pharma Inc	20221208	2	2	1.86	1.86	60800	1.86	down	down	correct
EVOL.US	Evolving Systems Inc	20221208	1.39	1.39	1.39	1.39	400	1.39
EVOP.US	EVO Payments Inc	20221208	33.77	33.79	33.741	33.78	388100	33.78	up	up	correct
EWBC.US	East West Bancorp Inc	20221208	66.26	66.46	65.3	65.73	639800	65.73	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20221208	14.56	14.67	14.23	14.34	302600	14.34	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20221208	8.56	8.71	8.21	8.4	80652	8.4	down	down	correct
EXAI.US	Exscientia Limited American Depositary Shares	20221208	5.05	5.18	4.9	4.96	186100	4.96	down	down	correct
EXAS.US	Exact Sciences Corporation	20221208	46.65	48.58	45.78	45.96	1813800	45.96	down	down	correct
EXC.US	Exelon Corporation	20221208	42.22	42.38	41.57	41.77	9186700	41.77	down	down	correct
EXEL.US	Exelixis Inc	20221208	16.35	16.61	16.08	16.52	1334800	16.52	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20221208	8.57	9.2	8.4	9.14	336100	9.14	up	up	correct
EXLS.US	ExlService Holdings Inc	20221208	177.92	180.55	176.62	179.31	113800	179.31	up	down	incorrect
EXPD.US	Expeditors International of Washington Inc	20221208	108.1	109.03	107.32	107.85	924800	107.85	down	down	correct
EXPE.US	Expedia Group Inc	20221208	92.18	94.08	91.35	93.58	2246100	93.58	up	up	correct
EXPI.US	eXp World Holdings Inc	20221208	12.28	12.724	12.08	12.32	581300	12.32	up	up	correct
EXPO.US	Exponent Inc	20221208	101.49	103.62	100.86	103.5	142900	103.5	up	up	correct
EXTR.US	Extreme Networks Inc	20221208	19.8	20.48	19.8	20.36	1086400	20.36	up	up	correct
EYE.US	National Vision Holdings Inc	20221208	40.25	40.26	39.065	39.5	626800	39.5	down	down	correct
EYEN.US	Eyenovia Inc	20221208	1.74	1.75	1.68	1.69	167000	1.69	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20221208	3.05	3.2	2.99	3.03	95300	3.03	down	down	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20221208	0.41	0.44	0.382	0.406	53000	0.406	down	down	correct
EZGO.US	EZGO Technologies Ltd	20221208	0.42	0.42	0.41	0.41	14400	0.41	down	down	correct
EZPW.US	EZCORP Inc	20221208	8.86	8.86	8.17	8.26	3913100	8.26	down	down	correct
FA.US	First Advantage Corporation Common Stock	20221208	13.52	13.87	13.33	13.41	325700	13.41	down	down	correct
FAMI.US	Farmmi Inc	20221208	0.54	0.54	0.52	0.54	127600	0.54
FANG.US	Diamondback Energy Inc	20221208	140.33	141.26	132.47	132.88	3625400	132.88	down	down	correct
FANH.US	Fanhua Inc	20221208	7.15	7.8	7.15	7.75	113000	7.75	up	up	correct
FARM.US	Farmer Bros. Co	20221208	5.25	5.37	5.21	5.22	18500	5.22	down	down	correct
FARO.US	FARO Technologies Inc	20221208	31.5	32.71	31.22	32.17	50900	32.17	up	down	incorrect
FCREX.US	FCREX	20221208	11.77	11.77	11.77	11.77	0	11.77
FAST.US	Fastenal Company	20221208	50.47	51.3	50.34	51.17	2741780	51.17	up	up	correct
FAT.US	FAT Brands Inc	20221208	6.082	6.38	6.075	6.26	9900	6.26	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20221208	6.311	6.311	6.311	6.311	0	6.311
FATBP.US	FAT Brands Inc	20221208	18.12	18.35	18	18.21	5500	18.21	up	up	correct
FATE.US	Fate Therapeutics Inc	20221208	19.42	19.42	18.57	19.12	1126700	19.12	down	down	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20221208	10.17	10.17	10.17	10.17	0	10.17
FBIO.US	Fortress Biotech Inc	20221208	0.67	0.73	0.65	0.72	258000	0.72	up	up	correct
FBIOP.US	Fortress Biotech Inc	20221208	19.945	20	19.91	19.9501	8030	19.7613	up	up	correct
FBIZ.US	First Business Financial Services Inc	20221208	37.5	37.53	37.31	37.48	20200	37.48	down	down	correct
FBMS.US	The First Bancshares Inc	20221208	33.45	33.7	33.21	33.43	73400	33.43	down	down	correct
FBNC.US	First Bancorp	20221208	46.64	47.53	46.14	46.44	85000	46.44	down	down	correct
FBRT.US	PE	20221208	19.05	19.18	18.8	18.85	21936	18.85	down	down	correct
FBRX.US	Forte Biosciences Inc	20221208	1.01	1.01	0.99	0.99	23700	0.99	down	down	correct
FCAP.US	First Capital Inc	20221208	24.99	24.99	24.248	24.35	4025	24.0905	down	down	correct
FCBC.US	First Community Bankshares Inc	20221208	36.21	36.58	35.7	35.98	21800	35.98	down	down	correct
FCCO.US	First Community Corporation	20221208	20.3	20.63	20.22	20.22	2000	20.22	down	down	correct
FCEL.US	FuelCell Energy Inc	20221208	3.21	3.34	3.12	3.24	7892300	3.24	up	up	correct
FCFS.US	FirstCash Inc	20221208	90.87	91.55	89.7	90.7	160500	90.7	down	up	incorrect
FCNCA.US	First Citizens BancShares Inc	20221208	788.64	794.63	782.59	789.36	78200	789.36	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20221208	20.29	20.29	19.87	20.03	45200	20.03	down	up	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20221208	4.36	4.4	4.34	4.35	113000	4.2385	down	down	correct
FCRIX.US	FCRIX	20221208	11.81	11.81	11.81	11.81	0	11.81
FCRUX.US	FCRUX	20221208	11.75	11.75	11.75	11.75	0	11.75
FCUV.US	Focus Universal Inc. Common Stock	20221208	10.16	10.22	9.59	9.75	22800	9.75	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20221208	47.48	47.48	46	46.82	5700	46.82	down	up	incorrect
FDMT.US	4D Molecular Therapeutics Inc	20221208	21.69	25.92	21.42	24.55	508400	24.55	up	down	incorrect
FDUS.US	Fidus Investment Corporation	20221208	19.17	19.34	18.82	18.85	75200	18.85	down	down	correct
FECAX.US	FECAX	20221208	23.81	23.81	23.81	23.81	0	23.81
FEIM.US	Frequency Electronics Inc	20221208	5.19	5.71	5.19	5.4	17400	5.4	up	up	correct
FELE.US	Franklin Electric Co. Inc	20221208	80.13	81.15	79.6	80.34	107200	80.34	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20221208	1.1	1.11	1.066	1.08	6300	1.08	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20221208	9.81	9.92	9.58	9.88	77700	9.88	up	up	correct
FEXDU.US	Fintech Ecosystem Development Corp. Units	20221208	10.13	10.13	10.13	10.13	8	10.13
FFBC.US	First Financial Bancorp	20221208	25.18	25.3	24.9	25.22	176500	25.22	up	up	correct
FFBW.US	FFBW Inc	20221208	11.78	11.78	11.71	11.71	6000	11.71	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20221208	8.8	8.8	8.25	8.5	3700	8.5	down	down	correct
FFIC.US	Flushing Financial Corporation	20221208	19.75	20	19.74	19.91	102700	19.91	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20221208	0.26	0.275	0.25	0.264	20945400	0.264	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20221208	0.06	0.07	0.0562	0.0606	109924	0.0606	up	up	correct
FFIN.US	First Financial Bankshares Inc	20221208	35.65	35.92	35.32	35.75	315096	35.5811	up	down	incorrect
FFIV.US	F5 Networks Inc	20221208	149.88	152.58	148.62	151.97	406923	151.97	up	up	correct
FFNW.US	First Financial Northwest Inc	20221208	14.92	14.98	14.91	14.91	7700	14.91	down	down	correct
FFWM.US	First Foundation Inc	20221208	14.82	14.93	14.39	14.49	484400	14.49	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20221208	23.87	25.07	23.4	24.22	4800	24.22	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20221208	25.3	25.3	25.3	25.3	400	25.3
FGEN.US	FibroGen Inc	20221208	15.47	15.54	14.38	15.05	956800	15.05	down	down	correct
FGF.US	FG Financial Group Inc	20221208	2.646	2.65	2.52	2.52	4200	2.52	down	up	incorrect
FGFPP.US	FG Financial Group Inc	20221208	19.1	19.1	19.02	19.02	300	19.02	down	up	incorrect
FHB.US	First Hawaiian Inc	20221208	24.64	24.91	24.33	24.84	689400	24.84	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20221208	10.065	10.065	10.065	10.065	0	10.065
FHN.US	PF	20221208	21.55	21.7099	21.35	21.42	29681	21.42	down	up	incorrect
FHTX.US	Foghorn Therapeutics Inc	20221208	6.535	6.74	6.38	6.66	65900	6.66	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20221208	10.09	10.09	10.09	10.09	100	10.09
FIBK.US	First Interstate BancSystem Inc	20221208	41.46	41.54	40.85	41.18	442900	41.18	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20221208	10	10	9.99	9.99	147900	9.99	down	down	correct
FICVU.US	Frontier Investment Corp Units	20221208	9.98	9.98	9.98	9.98	0	9.98
FICVW.US	Frontier Investment Corp Warrants	20221208	0.0252	0.0325	0.0252	0.0325	2121	0.0325	up	up	correct
FINM.US	Marlin Technology Corporation	20221208	10.08	10.09	10.08	10.08	34700	10.08
FINMU.US	Marlin Technology Corporation	20221208	10.08	10.08	10.08	10.08	100	10.08
FINW.US	FinWise Bancorp Common Stock	20221208	8.71	9.01	8.66	8.66	84000	8.66	down	down	correct
FISI.US	Financial Institutions Inc	20221208	23.88	24.08	23.88	24.08	28429	23.7919	up	up	correct
FISV.US	Fiserv Inc	20221208	100.98	102.075	100.51	101.46	2063226	101.46	up	up	correct
FITB.US	Fifth Third Bancorp	20221208	33.12	33.23	32.56	32.82	4510800	32.82	down	down	correct
FITBI.US	Fifth Third Bancorp	20221208	25.63	25.77	25.55	25.59	43000	25.59	down	down	correct
FITBO.US	Fifth Third Bancorp	20221208	21.1	21.4	21.09	21.12	19300	21.12	up	up	correct
FITBP.US	Fifth Third Bancorp	20221208	23.26	23.48	23.2	23.22	13100	23.22	down	down	correct
FIVE.US	Five Below Inc	20221208	179.02	182.6	176.18	182.1	931200	182.1	up	down	incorrect
FIVN.US	Five9 Inc	20221208	65	67.16	64.16	66.06	1136400	66.06	up	up	correct
FIXX.US	Homology Medicines Inc	20221208	1.39	1.45	1.39	1.43	75600	1.43	up	up	correct
FIZZ.US	National Beverage Corp	20221208	49.24	49.67	48.4	48.86	115800	48.86	down	down	correct
FKWL.US	Franklin Wireless Corp	20221208	3.38	3.39	3.27	3.27	4300	3.27	down	down	correct
FLEX.US	Flex Ltd	20221208	21.66	22.245	21.66	22.04	4949297	22.04	up	up	correct
FLGC.US	Flora Growth Corp	20221208	0.441	0.47	0.441	0.445	251700	0.445	up	up	correct
FLGT.US	Fulgent Genetics Inc	20221208	35.67	36.05	33.07	33.7	553500	33.7	down	down	correct
FLIC.US	The First of Long Island Corporation	20221208	18.75	18.96	18.61	18.66	46924	18.66	down	down	correct
FLL.US	Full House Resorts Inc	20221208	7.91	8.26	7.59	8.2	265200	8.2	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20221208	15.09	16.315	14.91	15.3	819800	15.3	up	down	incorrect
FLNT.US	Fluent Inc	20221208	1.08	1.15	1.08	1.12	105700	1.12	up	up	correct
FLUX.US	Flux Power Holdings Inc	20221208	5.29	5.411	5.2	5.31	34000	5.31	up	up	correct
FLWS.US	1	20221208	8.45	8.6	8.24	8.47	348400	8.47	up	up	correct
FLXS.US	Flexsteel Industries Inc	20221208	15.2	15.24	15	15.14	8700	15.14	down	up	incorrect
FLYW.US	Flywire Corporation	20221208	21.53	22.05	20.8	21.35	804000	21.35	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20221208	28.86	29.33	28.71	29.14	13700	29.14	up	up	correct
FMBH.US	First Mid Bancshares Inc	20221208	33.89	33.89	33.33	33.73	19700	33.73	down	down	correct
FMIV.US	Forum Merger IV Corporation	20221208	9.98	9.98	9.98	9.98	0	9.98
FMIVU.US	Forum Merger IV Corporation	20221208	9.99	9.99	9.99	9.99	0	9.99
FMNB.US	Farmers National Banc Corp	20221208	14.9	15	14.72	14.77	101400	14.77	down	down	correct
FNCB.US	FNCB Bancorp Inc	20221208	7.83	7.99	7.83	7.94	4600	7.94	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20221208	0.891	0.965	0.891	0.91	19000	0.91	up	down	incorrect
FNHC.US	FedNat Holding Company	20221208	0.002	0.019	0.002	0.019	146122	0.019	up	up	correct
FNKO.US	Funko Inc	20221208	10.17	10.32	9.55	9.61	914300	9.61	down	down	correct
FNLC.US	The First Bancorp Inc	20221208	29.97	30.11	29.82	29.99	10600	29.99	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20221208	10.2	10.2	10.2	10.2	0	10.2
FNWB.US	First Northwest Bancorp	20221208	14.52	14.7	14.52	14.64	80700	14.64	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20221208	33.74	35.67	33.73	34.72	16300	34.72	up	up	correct
FOCS.US	Focus Financial Partners Inc	20221208	35.67	36.74	35.23	36.65	266700	36.65	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20221208	12.23	12.29	11.94	11.97	1676400	11.97	down	down	correct
FONR.US	FONAR Corporation	20221208	17.96	17.99	17.63	17.7	3100	17.7	down	down	correct
FORA.US	Forian Inc	20221208	2.7	2.7	2.52	2.57	42800	2.57	down	down	correct
FORD.US	Forward Industries Inc	20221208	1.21	1.21	1.18	1.2	14100	1.2	down	down	correct
FORM.US	FormFactor Inc	20221208	23.77	24.47	23.65	24.14	278300	24.14	up	down	incorrect
FORR.US	Forrester Research Inc	20221208	34.78	35.08	34.12	34.15	33200	34.15	down	up	incorrect
FORTY.US	Formula Systems (1985) Ltd	20221208	75.58	75.58	74.75	74.76	1200	74.76	down	down	correct
FOSL.US	Fossil Group Inc	20221208	4.71	4.79	4.61	4.7	233000	4.7	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20221208	15.43	16.642	15.43	16.642	2300	16.642	up	up	correct
FOX.US	Fox Corporation	20221208	29.02	29.725	28.86	29.26	3296200	29.26	up	up	correct
FOXA.US	Fox Corporation	20221208	30.82	31.605	30.64	31	2029500	31	up	down	incorrect
FOXF.US	Fox Factory Holding Corp	20221208	104.11	105.12	102.62	104.95	284600	104.95	up	up	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20221208	10.22	10.22	10.22	10.22	0	10.22
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20221208	10.31	10.31	10.31	10.31	0	10.31
FOXWW.US	FoxWayne Enterprises Acquisition Corp	20221208	0.055	0.055	0.0477	0.0477	52401	0.0477	down	down	correct
FPAY.US	FlexShopper Inc	20221208	1.07	1.07	0.97	0.97	33100	0.97	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20221208	30.87	30.87	30.61	30.61	900	30.61	down	down	correct
FRBA.US	First Bank	20221208	15.4	15.4	15.2	15.31	5200	15.31	down	down	correct
FRBK.US	Republic First Bancorp Inc	20221208	2.43	2.52	2.4	2.51	213700	2.51	up	up	correct
FREE.US	Whole Earth Brands Inc	20221208	4.24	4.41	4.1	4.36	249500	4.36	up	up	correct
FREEW.US	FREEW	20221208	0.2848	0.2848	0.25	0.25	4706	0.25	down	down	correct
FREQ.US	Frequency Therapeutics Inc	20221208	2.12	2.17	2.01	2.01	63500	2.01	down	down	correct
FRG.US	Franchise Group Inc	20221208	26.01	26.38	25.72	25.96	463800	25.96	down	down	correct
FRGAP.US	Franchise Group Inc	20221208	21.6	22.438	21.6	21.905	8700	21.905	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20221208	6.29	6.64	6.16	6.51	39900	6.51	up	up	correct
FRHC.US	Freedom Holding Corp	20221208	61.29	62.19	60.69	61.85	81300	61.85	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20221208	10.2	10.2	10.2	10.2	100	10.2
FRLN.US	Freeline Therapeutics Holdings plc	20221208	0.56	0.618	0.557	0.59	15500	0.59	up	up	correct
FRME.US	First Merchants Corporation	20221208	41.94	42.16	41.61	41.81	101800	41.81	down	up	incorrect
FROG.US	JFrog Ltd	20221208	22.13	23.06	21.6	22.67	520300	22.67	up	up	correct
FRON.US	Frontier Acquisition Corp	20221208	10.07	10.07	10.05	10.05	84200	10.05	down	down	correct
FRONU.US	Frontier Acquisition Corp	20221208	10.06	10.06	10.055	10.06	147200	10.06
FROPX.US	FROPX	20221208	18.84	18.84	18.84	18.84	0	18.84
FRPH.US	FRP Holdings Inc	20221208	59.42	59.42	58.71	58.71	6500	58.71	down	down	correct
FRPT.US	Freshpet Inc	20221208	60.5	61	59.11	59.23	343500	59.23	down	up	incorrect
FRSG.US	First Reserve Sustainable Growth Corp	20221208	9.99	9.99	9.98	9.98	248300	9.98	down	up	incorrect
FRSGU.US	First Reserve Sustainable Growth Corp	20221208	9.99	9.99	9.99	9.99	0	9.99
FRSGW.US	First Reserve Sustainable Growth Corp	20221208	0.01	0.01	0.01	0.01	25	0.01
FRSH.US	Freshworks Inc. Class A Common Stock	20221208	14.77	15.46	14.49	14.88	2075200	14.88	up	up	correct
FRST.US	Primis Financial Corp	20221208	12.12	12.18	12.05	12.12	30000	12.12
FRSX.US	Foresight Autonomous Holdings Ltd	20221208	0.585	0.62	0.565	0.574	120800	0.574	down	down	correct
FSBC.US	Five Star Bancorp	20221208	27.67	27.9175	27.18	27.3	16267	27.3	down	down	correct
FSBW.US	FS Bancorp Inc	20221208	34.1	34.3	33.75	33.95	10800	33.95	down	down	correct
FSEA.US	First Seacoast Bancorp	20221208	10	10	9.99	10	2600	10
FSFG.US	First Savings Financial Group Inc	20221208	22.38	22.5	22.26	22.32	4944	22.1857	down	down	correct
FSLR.US	First Solar Inc	20221208	156.22	157.2399	151.82	152.71	1483925	152.71	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20221208	9.97	9.985	9.97	9.985	600300	9.985	up	up	correct
FSRXU.US	FinServ Acquisition Corp. II	20221208	9.98	9.98	9.98	9.98	0	9.98
FSSI.US	Fortistar Sustainable Solutions Corp	20221208	10.08	10.08	10.08	10.08	0	10.08
FSSIU.US	Fortistar Sustainable Solutions Corp	20221208	10.07	10.07	10.07	10.07	0	10.07
FSTR.US	L.B. Foster Company	20221208	9.25	9.54	9.05	9.15	54200	9.15	down	down	correct
FSTX.US	F	20221208	5.27	5.42	5.24	5.32	77100	5.32	up	up	correct
FSV.US	FirstService Corporation	20221208	122.85	125.17	121.56	123.73	100800	123.73	up	up	correct
FTAA.US	FTAC Athena Acquisition Corp	20221208	10.05	10.05	10.05	10.05	0	10.05
FTAAU.US	FTAC Athena Acquisition Corp	20221208	9.99	9.99	9.99	9.99	20	9.99
FTAAW.US	FTAC Athena Acquisition Corp	20221208	0.005	0.005	0.005	0.005	0	0.005
FTCI.US	FTC Solar Inc	20221208	2.38	2.59	2.32	2.53	1149200	2.53	up	down	incorrect
FTCV.US	Fintech Acquisition Corp. V	20221208	10.06	10.09	10.05	10.06	891368	10.06
FTCVU.US	Fintech Acquisition Corp. V	20221208	10.07	10.07	10.05	10.05	1601	10.05	down	down	correct
FTCVW.US	Fintech Acquisition Corp. V	20221208	0.001	0.001	0.001	0.001	6937	0.001
FTDR.US	Frontdoor Inc	20221208	22.93	23.23	21.93	22.1	705900	22.1	down	down	correct
FTEK.US	Fuel Tech Inc	20221208	1.52	1.57	1.5	1.55	66700	1.55	up	up	correct
FTFT.US	Future FinTech Group Inc	20221208	0.35	0.36	0.35	0.36	39200	0.36	up	up	correct
FTHM.US	Fathom Holdings Inc	20221208	5.63	5.8	5.38	5.8	66100	5.8	up	down	incorrect
FTNT.US	Fortinet Inc	20221208	51.92	53.39	51.17	52.91	4109000	52.91	up	down	incorrect
FTPA.US	FTAC Parnassus Acquisition Corp	20221208	9.98	9.98	9.98	9.98	5	9.98
FTPAU.US	FTAC Parnassus Acquisition Corp	20221208	9.95	9.95	9.95	9.95	0	9.95
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20221208	10.07	10.07	10.07	10.07	15	10.07
FTVIU.US	FinTech Acquisition Corp. VI Units	20221208	10.03	10.03	10.03	10.03	0	10.03
FULC.US	Fulcrum Therapeutics Inc	20221208	6.22	6.36	5.9	6.14	156300	6.14	down	down	correct
FULT.US	Fulton Financial Corporation	20221208	17.4	17.45	17.23	17.35	685400	17.35	down	down	correct
FULTP.US	Fulton Financial Corporation	20221208	20.55	20.963	20.24	20.4	25200	20.4	down	down	correct
FUNC.US	First United Corporation	20221208	19.62	20	19	19.79	2500	19.79	up	up	correct
FUND.US	Sprott Focus Trust Inc	20221208	8.62	8.62	8.3	8.4	45600	8.272	down	down	correct
FUSB.US	First US Bancshares Inc	20221208	8.55	8.55	8.53	8.53	2300	8.53	down	down	correct
FUSN.US	Fusion Pharmaceuticals Inc	20221208	2.32	2.52	2.3	2.4	85028	2.4	up	up	correct
FUTU.US	Futu Holdings Limited	20221208	68.29	68.4	66.68	67.94	2772000	67.94	down	down	correct
FUV.US	Arcimoto Inc	20221208	5.3	5.4	4.5	4.54	224000	4.54	down	up	incorrect
FVCB.US	FVCBankcorp Inc	20221208	19.6	19.6	19.45	19.45	17000	19.45	down	down	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20221208	10.01	10.01	10	10	162700	10	down	up	incorrect
FWBI.US	First Wave BioPharma Inc	20221208	0.738	0.756	0.703	0.75	96100	0.75	up	down	incorrect
FWONA.US	Formula One Group	20221208	52.8	53.65	52.31	53.5	122600	53.5	up	up	correct
FWONK.US	Formula One Group	20221208	59.08	61.015	58.75	59.97	833600	59.97	up	down	incorrect
FWRD.US	Forward Air Corporation	20221208	106.5	109.76	106.01	107.43	168700	107.43	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20221208	14.33	14.97	14.195	14.79	159900	14.79	up	up	correct
FXNC.US	First National Corporation	20221208	18.72	18.77	18.06	18.06	1400	18.06	down	down	correct
FYBR.US	Frontier Communications Parent Inc	20221208	25.32	25.52	24.87	24.97	673100	24.97	down	down	correct
GABC.US	German American Bancorp Inc	20221208	37.54	37.8	37.36	37.63	38700	37.63	up	down	incorrect
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20221208	10.34	10.39	10.22	10.23	7300	10.23	down	up	incorrect
GACQU.US	Global Consumer Acquisition Corp. Unit	20221208	10.58	10.58	10.58	10.58	0	10.58
GACQW.US	Global Consumer Acquisition Corp. Warrant	20221208	0.006	0.006	0.0019	0.002	69300	0.002	down	down	correct
GAIA.US	Gaia Inc	20221208	2.43	2.68	2.38	2.65	36500	2.65	up	down	incorrect
GAIN.US	Gladstone Investment Corporation	20221208	13.42	13.64	13.37	13.45	76000	13.45	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20221208	23.25	23.25	22.9	23.05	10700	23.05	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20221208	21.424	21.82	21.424	21.605	1400	21.605	up	up	correct
GALT.US	Galectin Therapeutics Inc	20221208	1.2	1.21	1.15	1.17	58500	1.17	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20221208	9.25	9.279	8.845	9.02	50100	9.02	down	down	correct
GAMC.US	Golden Arrow Merger Corp	20221208	10.05	10.06	10.04	10.04	132200	10.04	down	down	correct
GAMCU.US	Golden Arrow Merger Corp	20221208	10.05	10.065	10.03	10.03	107400	10.03	down	down	correct
GAMCW.US	Golden Arrow Merger Corp	20221208	0.04	0.0504	0.025	0.0477	21270	0.0477	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20221208	0.53	0.612	0.511	0.591	94800	0.591	up	up	correct
GAN.US	GAN Limited	20221208	1.3	1.39	1.2901	1.39	338893	1.39	up	up	correct
GANX.US	Gain Therapeutics Inc	20221208	3.25	3.279	3.18	3.21	27100	3.21	down	down	correct
GASS.US	StealthGas Inc	20221208	2.89	2.91	2.78	2.82	121900	2.82	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20221208	10.15	10.15	10.15	10.15	0	10.15
GATEU.US	Marblegate Acquisition Corp. Unit	20221208	10.09	10.09	10.09	10.09	0	10.09
GATEW.US	Marblegate Acquisition Corp. Warrant	20221208	0.05	0.05	0.05	0.05	300	0.05
GBCI.US	Glacier Bancorp Inc	20221208	54.97	55.38	54.58	54.96	225400	54.96	down	down	correct
GBDC.US	Golub Capital BDC Inc	20221208	13.11	13.23	13.05	13.12	882500	13.12	up	up	correct
GBIO.US	Generation Bio Co	20221208	5.14	5.25	5.02	5.19	83100	5.19	up	up	correct
GBLI.US	Global Indemnity Group LLC	20221208	25.34	25.34	24.99	24.99	11600	24.99	down	down	correct
GBNH.US	Greenbrook TMS Inc	20221208	2.1	2.17	2.1	2.13	2300	2.13	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20221208	10.68	10.71	10.68	10.68	700	10.68
GBRG.US	Goldenbridge Acquisition Limited	20221208	10.29	10.29	10.29	10.29	300	10.29
GBRGU.US	Goldenbridge Acquisition Limited	20221208	10.5	10.5	10.5	10.5	0	10.5
GBS.US	GBS Inc	20221208	0.3299	0.33	0.3053	0.32	11050	0.32	down	down	correct
GCBC.US	Greene County Bancorp Inc	20221208	75.38	75.68	74.15	74.91	3800	74.91	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20221208	8.55	8.69	8.525	8.56	86500	8.56	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20221208	0.77	0.77	0.722	0.73	14135	0.73	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20221208	27.4	27.4	27.4	27.4	0	27.4
GDEN.US	Golden Entertainment Inc	20221208	42.34	42.48	41.36	41.69	91500	41.69	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20221208	6.38	6.38	6.38	6.38	9971	6.38
GDEVW.US	Nexters Inc. Warrant	20221208	0.65	0.7109	0.65	0.7109	65450	0.7109	up	up	correct
GDRX.US	GoodRx Holdings Inc	20221208	4.99	5.245	4.93	5.21	1385400	5.21	up	up	correct
GDS.US	GDS Holdings Limited	20221208	18.92	20.86	18.6	20.51	2466100	20.51	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20221208	11.49	11.85	11.35	11.69	387100	11.69	up	up	correct
GECC.US	Great Elm Capital Corporation	20221208	9.96	10.1	9.96	9.9872	17610	9.5263	up	up	correct
GECCM.US	GECCM	20221208	24.7406	24.7406	24.7406	24.7406	214	24.3074
GECCN.US	Great Elm Capital	20221208	24.842	24.842	24.71	24.71	1300	24.304	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20221208	23.75	23.75	23.75	23.75	0	23.3779
GEG.US	Great Elm Group Inc	20221208	1.99	1.99	1.9	1.97	4200	1.97	down	up	incorrect
GENC.US	Gencor Industries Inc	20221208	10.9	10.98	10.55	10.84	10600	10.84	down	down	correct
GENE.US	Genetic Technologies Limited	20221208	1.13	1.14	1.12	1.14	10900	1.14	up	down	incorrect
GEOS.US	Geospace Technologies Corporation	20221208	4.32	4.38	4.23	4.3	44100	4.3	down	down	correct
GERN.US	Geron Corporation	20221208	2.29	2.39	2.29	2.3	2037900	2.3	up	up	correct
GEVO.US	Gevo Inc	20221208	1.88	1.94	1.8	1.83	7420000	1.83	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20221208	0.17	0.18	0.165	0.171	334500	0.171	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20221208	61.3	62.64	60.71	62.42	1866400	62.42	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20221208	8.02	8.11	7.48	7.51	456400	7.51	down	down	correct
GGMC.US	Glenfarne Merger Corp	20221208	10.08	10.09	10.08	10.08	14700	10.08
GGMCU.US	Glenfarne Merger Corp	20221208	10.065	10.065	10.065	10.065	0	10.065
GGMCW.US	Glenfarne Merger Corp	20221208	0.0003	0.0003	0.0003	0.0003	34111	0.0003
GH.US	Guardant Health Inc	20221208	48.6	50.48	47.19	47.35	860300	47.35	down	up	incorrect
GHAC.US	Gaming & Hospitality Acquisition Corp	20221208	10.07	10.08	10.07	10.08	9700	10.08	up	down	incorrect
GHACU.US	Gaming & Hospitality Acquisition Corp	20221208	10.05	10.06	10.01	10.06	3400	10.06	up	up	correct
GHACW.US	Gaming & Hospitality Acquisition Corp	20221208	0.0002	0.0002	0.0002	0.0002	433	0.0002
GHRS.US	GH Research PLC Ordinary Shares	20221208	11.35	12.15	11.07	11.17	73400	11.17	down	up	incorrect
GHSI.US	Guardion Health Sciences Inc	20221208	0.2	0.21	0.178	0.183	997400	0.183	down	down	correct
GIAC.US	Gesher I Acquisition Corp. Class A Ordinary Shares	20221208	10.13	10.15	10.13	10.15	48400	10.15	up	up	correct
GIACU.US	Gesher I Acquisition Corp.Unit	20221208	10.21	10.21	10.21	10.21	0	10.21
GIACW.US	Gesher I Acquisition Corp. Warrants	20221208	0.425	0.425	0.4	0.4188	16500	0.4188	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20221208	4.85	5	4.63	4.65	59900	4.65	down	down	correct
GIGM.US	GigaMedia Limited	20221208	1.21	1.23	1.18	1.2	12200	1.2	down	up	incorrect
GIII.US	G	20221208	13.96	14.8	13.94	14.1	2828200	14.1	up	up	correct
GIIX.US	Gores Holdings VIII Inc	20221208	9.97	9.99	9.97	9.97	91700	9.97
GIIXU.US	Gores Holdings VIII Inc	20221208	9.97	9.985	9.96	9.96	16900	9.96	down	down	correct
GIIXW.US	Gores Holdings VIII Inc	20221208	0.0006	0.0006	0.0003	0.0004	363676	0.0004	down	down	correct
GILD.US	Gilead Sciences Inc	20221208	87.87	89.61	87.56	89.47	6392403	88.7341	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20221208	5.6	5.8	5.46	5.75	144300	5.75	up	down	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20221208	4.79	4.8	4.765	4.78	7100	4.7427	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20221208	0.42	0.5762	0.4118	0.44	18382	0.44	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20221208	28.93	28.93	28.93	28.93	0	28.93
GIW.US	Giginternational1 Inc	20221208	10.27	10.27	10.27	10.27	100	10.27
GIWWU.US	GigInternational1 Inc	20221208	10.26	10.26	10.26	10.26	0	10.26
GIWWW.US	GigInternational1 Inc. Warrant	20221208	0.0025	0.0025	0.001	0.001	3041	0.001	down	down	correct
GLAD.US	Gladstone Capital Corporation	20221208	9.87	10	9.79	9.87	106300	9.87
GLBE.US	Global	20221208	22.37	23.28	21.6	22.52	584100	22.52	up	up	correct
GLBFX.US	GL Beyond Income Fund	20221208	0.43	0.43	0.43	0.43	0	0.43
GLBLU.US	Cartesian Growth Corporation	20221208	9.91	9.91	9.91	9.91	0	9.91
GLBLW.US	Cartesian Growth Corporation	20221208	0.4885	0.4885	0.4343	0.4385	1029	0.4385	down	down	correct
GLBS.US	Globus Maritime Limited	20221208	1.12	1.13	1.06	1.07	151100	1.07	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20221208	9.3	9.63	9.25	9.63	1500	9.63	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20221208	6.92	7.12	6.86	7.11	369500	7.11	up	up	correct
GLEE.US	Gladstone Acquisition Corp. Class A Common Stock	20221208	10.2201	10.2201	10.2201	10.2201	0	10.2201
GLEEU.US	Gladstone Acquisition Corp. Unit	20221208	10.24	10.24	10.24	10.24	0	10.24
GLG.US	TD Holdings Inc	20221208	1.18	1.29	1.17	1.29	247500	1.29	up	up	correct
GLHA.US	Glass Houses Acquisition Corp	20221208	10.065	10.065	10.06	10.06	44700	10.06	down	up	incorrect
GLHAU.US	Glass Houses Acquisition Corp	20221208	10.05	10.05	10.05	10.05	0	10.05
GLHAW.US	Glass Houses Acquisition Corp	20221208	0.002	0.002	0.0015	0.0015	10000	0.0015	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20221208	0.29	0.311	0.29	0.29	27300	0.29
GLNG.US	Golar LNG Limited	20221208	24.88	24.97	24.15	24.46	1416100	24.46	down	down	correct
GLPG.US	Galapagos NV	20221208	37.76	38.12	37.6	37.83	146700	37.83	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20221208	51.95	52.93	51.71	51.94	1678300	51.94	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20221208	7.7	7.78	7.68	7.7	50900	7.7
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20221208	28.58	28.58	28.58	28.58	0	28.58
GLSI.US	Greenwich LifeSciences Inc	20221208	14.04	14.04	13.59	13.7	13900	13.7	down	down	correct
GLTO.US	Galecto Inc	20221208	1.42	1.47	1.41	1.46	15700	1.46	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20221208	9.2	9.46	8.88	9.45	111100	9.45	up	up	correct
GLYC.US	GlycoMimetics Inc	20221208	2.4	2.43	2.17	2.35	457900	2.35	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20221208	0.11	0.116	0.105	0.109	1189900	0.109	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20221208	3.1	3.11	3.05	3.05	1700	2.9746	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20221208	0.0309	0.0309	0.0309	0.0309	250	0.0309
GMDA.US	Gamida Cell Ltd	20221208	1.29	1.32	1.26	1.29	367500	1.29
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20221208	28.09	28.09	28.09	28.09	0	28.09
GMTX.US	Gemini Therapeutics Inc	20221208	1.56	1.69	1.56	1.65	26500	1.65	up	up	correct
GMVD.US	G Medical Innovations Holdings Ltd	20221208	2.25	2.395	2.055	2.08	42700	2.08	down	down	correct
GNAC.US	Group Nine Acquisition Corp	20221208	10.07	10.08	10.07	10.07	22400	10.07
GNACU.US	Group Nine Acquisition Corp	20221208	10.05	10.05	10.05	10.05	20	10.05
GNCA.US	Genocea Biosciences Inc	20221208	0.002	0.002	0.002	0.002	5400	0.002
GNFT.US	Genfit SA	20221208	3.57	3.63	3.5	3.63	17000	3.63	up	up	correct
GNLN.US	Greenlane Holdings Inc	20221208	0.458	0.48	0.45	0.453	122900	0.453	down	down	correct
GNPX.US	Genprex Inc	20221208	1.25	1.28	1.23	1.23	50300	1.23	down	down	correct
GNSS.US	Genasys Inc	20221208	2.81	2.88	2.81	2.85	14600	2.85	up	up	correct
GNTX.US	Gentex Corporation	20221208	27.36	27.61	27.01	27.5	879400	27.5	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20221208	34.71	34.74	34.45	34.74	7700	34.74	up	up	correct
GNUS.US	Genius Brands International Inc	20221208	0.66	0.701	0.63	0.683	1319600	0.683	up	up	correct
GO.US	Grocery Outlet Holding Corp	20221208	28.73	29.01	28.2	28.64	1081700	28.64	down	down	correct
GOCO.US	GoHealth Inc	20221208	14.25	14.25	13.42	14.13	111000	14.13	down	down	correct
GOEV.US	Canoo Inc	20221208	1.37	1.405	1.31	1.34	6582000	1.34	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20221208	0.31	0.31	0.291	0.294	28934	0.294	down	down	correct
GOGL.US	Golden Ocean Group Limited	20221208	8.32	8.46	8.26	8.32	1626336	8.32
GOGN.US	UN	20221208	10.27	10.27	10.27	10.27	0	10.27
GOGO.US	Gogo Inc	20221208	15.625	15.79	15.45	15.69	1301200	15.69	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20221208	19.11	19.45	18.94	19.05	160500	19.05	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20221208	19.99	20.265	19.95	20.02	12600	20.02	up	up	correct
GOOG.US	Alphabet Inc	20221208	95.69	95.87	93.8	93.95	25593230	93.95	down	up	incorrect
GOOGL.US	Alphabet Inc	20221208	95.38	95.58	93.45	93.71	32213289	93.71	down	down	correct
GOSS.US	Gossamer Bio Inc	20221208	2.13	2.3	2.06	2.15	10371200	2.15	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20221208	0.7875	0.7875	0.71	0.74	390171	0.74	down	down	correct
GOVXW.US	GeoVax Labs Inc	20221208	0.23	0.2436	0.188	0.1927	21198	0.1927	down	down	correct
GP.US	GreenPower Motor Company Inc	20221208	2.23	2.27	2.2	2.27	70720	2.27	up	up	correct
GPP.US	Green Plains Partners LP	20221208	12.18	12.43	12.11	12.15	28400	12.15	down	down	correct
GPRE.US	Green Plains Inc	20221208	29.99	30.29	28.85	29.1	1327100	29.1	down	down	correct
GPRO.US	GoPro Inc	20221208	5.26	5.345	5.215	5.3	1147400	5.3	up	up	correct
GRAY.US	Graybug Vision Inc	20221208	0.593	0.604	0.58	0.59	93400	0.59	down	down	correct
GRBK.US	Green Brick Partners Inc	20221208	24.25	24.91	24.2	24.3	245000	24.3	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20221208	2.82	2.96	2.6	2.86	34100	2.86	up	up	correct
GRCY.US	Greencity Acquisition Corporation	20221208	10.66	10.66	10.66	10.66	0	10.66
GRCYU.US	Greencity Acquisition Corporation	20221208	10.66	10.66	10.66	10.66	0	10.66
GREE.US	Greenidge Generation Holdings Inc	20221208	0.49	0.52	0.48	0.49	124600	0.49
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20221208	1.023	1.08	1.02	1.06	18600	1.06	up	up	correct
GRFS.US	Grifols S.A	20221208	7.79	7.91	7.74	7.77	570500	7.77	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20221208	29.47	29.47	29.47	29.47	0	29.47
GRIL.US	Muscle Maker Inc	20221208	0.788	0.88	0.78	0.876	704600	0.876	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20221208	20.97	21.01	20.97	21	188618	21	up	up	correct
GRMN.US	Garmin Ltd	20221208	94.42	95.72	94.19	95.61	725167	94.8894	up	up	correct
GRNQ.US	Greenpro Capital Corp	20221208	1.1	1.17	1.08	1.11	16600	1.11	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20221208	3.3	4.47	3	3.87	229407	3.87	up	up	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20221208	0.0595	0.06	0.0506	0.0599	18167	1.797	up	up	correct
GROW.US	U.S. Global Investors Inc	20221208	2.84	2.91	2.83	2.89	32700	2.882	up	up	correct
GRPH.US	Graphite Bio Inc. Common Stock	20221208	3.42	3.58	3.35	3.39	81200	3.39	down	down	correct
GRPN.US	Groupon Inc	20221208	7.32	7.51	6.9	7.49	1082500	7.49	up	up	correct
GRTS.US	Gritstone bio Inc	20221208	2.68	2.75	2.53	2.69	751200	2.69	up	up	correct
GRTX.US	Galera Therapeutics Inc	20221208	1.68	1.71	1.64	1.64	57000	1.64	down	down	correct
GRVY.US	Gravity Co. Ltd	20221208	41.01	41.8	40.28	41.01	7100	41.01
GRWG.US	GrowGeneration Corp	20221208	6.39	6.48	6.05	6.38	2150500	6.38	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20221208	60.61	60.99	60.53	60.99	20600	60.99	up	down	incorrect
GSEV.US	Gores Holdings VII Inc	20221208	9.99	9.995	9.98	9.98	543700	9.98	down	up	incorrect
GSEVU.US	Gores Holdings VII Inc	20221208	9.98	9.98	9.98	9.98	50	9.98
GSHD.US	Goosehead Insurance Inc	20221208	40.4	41.408	39.665	40.59	237700	40.59	up	up	correct
GSIT.US	GSI Technology Inc	20221208	2.29	2.29	2.24	2.27	28300	2.27	down	up	incorrect
GSM.US	Ferroglobe PLC	20221208	4.1	4.18	3.97	4.03	1296900	4.03	down	up	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20221208	1.49	1.49	1.48	1.49	81100	1.49
GSMGW.US	Glory Star New Media Group Holdings Limited	20221208	0.006	0.006	0.0041	0.0051	52733	0.0051	down	down	correct
GSRDX.US	GSRDX	20221208	10.2	10.2	10.2	10.2	0	10.2
GSREX.US	GSREX	20221208	10.19	10.19	10.19	10.19	0	10.19
GSRHX.US	GSRHX	20221208	10.71	10.71	10.71	10.71	0	10.71
GSRJX.US	GSRJX	20221208	10.21	10.21	10.21	10.21	0	10.21
GSRQX.US	GSRQX	20221208	10.38	10.38	10.38	10.38	0	10.38
GT.US	The Goodyear Tire & Rubber Company	20221208	10.74	10.84	10.59	10.65	2425100	10.65	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20221208	10.2	10.2	10.2	10.2	0	10.2
GTBP.US	GT Biopharma Inc	20221208	1.44	1.61	1.44	1.53	120300	1.53	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20221208	2.16	2.27	2.09	2.16	18200	2.16
GTH.US	Genetron Holdings Limited	20221208	1.01	1.05	0.995	1.03	64300	1.03	up	up	correct
GTHX.US	G1 Therapeutics Inc	20221208	6.46	6.64	5.99	6.57	1006200	6.57	up	up	correct
GTIM.US	Good Times Restaurants Inc	20221208	2.92	2.93	2.63	2.7	28000	2.7	down	up	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20221208	43	48.45	41.46	47.43	4017500	47.43	up	down	incorrect
GTPA.US	Gores Technology Partners Inc	20221208	9.99	9.99	9.98	9.98	233500	9.98	down	down	correct
GTPAU.US	Gores Technology Partners Inc	20221208	9.97	9.97	9.97	9.97	20	9.97
GTPB.US	Gores Technology Partners II Inc	20221208	9.995	10.005	9.985	9.99	671100	9.99	down	down	correct
GTPBU.US	Gores Technology Partners II Inc	20221208	9.98	9.98	9.98	9.98	0	9.98
GTPBW.US	Gores Technology Partners II Inc	20221208	0.0001	0.0001	0.0001	0.0001	100	0.0001
GTX.US	Garrett Motion Inc	20221208	7.56	7.65	7.49	7.6	106635	7.6	up	up	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20221208	8.5	8.79	8.46	8.52	39200	8.52	up	down	incorrect
GURE.US	Gulf Resources Inc	20221208	3.61	3.62	3.56	3.59	5700	3.59	down	down	correct
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20221208	10.26	10.26	10.26	10.26	0	10.26
GVP.US	GSE Systems Inc	20221208	0.72	0.74	0.71	0.74	38300	0.74	up	up	correct
GWII.US	Good Works II Acquisition Corp. Common Stock	20221208	9.84	9.84	9.84	9.84	0	9.84
GWIIW.US	Good Works II Acquisition Corp. Warrant	20221208	0.149	0.149	0.1423	0.1423	5900	0.1423	down	down	correct
GWRS.US	Global Water Resources Inc	20221208	14.14	14.21	13.92	14.09	14913	14.0639	down	down	correct
GXII.US	GX Acquisition Corp. II	20221208	9.938	9.938	9.93	9.93	3800	9.93	down	up	incorrect
GXIIU.US	GX Acquisition Corp. II	20221208	9.95	9.95	9.95	9.95	100	9.95
GXIIW.US	GX Acquisition Corp. II	20221208	0.79	0.805	0.79	0.79	34006	0.79
GYRO.US	Gyrodyne LLC	20221208	8.8	8.8	8.8	8.8	0	8.8
HA.US	Hawaiian Holdings Inc	20221208	13.15	13.26	12.58	12.68	835600	12.68	down	down	correct
HAFC.US	Hanmi Financial Corporation	20221208	24.99	25.29	24.86	25.07	108100	25.07	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20221208	17.75	18.09	17.36	17.47	646100	17.47	down	down	correct
HALL.US	Hallmark Financial Services Inc	20221208	0.6	0.6	0.54	0.57	12400	0.57	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20221208	58.2	58.51	57.14	57.85	959100	57.85	down	down	correct
HAPP.US	Happiness Biotech Group Limited	20221208	2.74	2.88	2.74	2.75	12500	2.75	up	up	correct
HARP.US	Harpoon Therapeutics Inc	20221208	0.72	1	0.7	0.956	761400	0.956	up	up	correct
HAS.US	Hasbro Inc	20221208	61	61.64	59.88	60.05	1799800	60.05	down	up	incorrect
HAYN.US	Haynes International Inc	20221208	49.11	50.1	49	49.21	55800	49.21	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20221208	14.73	14.79	14.54	14.62	16459021	14.4551	down	up	incorrect
HBANM.US	Huntington Bancshares Incorporated	20221208	22.34	22.38	22.2	22.3	16500	22.3	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20221208	18.63	18.63	18.4	18.41	44800	18.41	down	down	correct
HBCP.US	Home Bancorp Inc	20221208	42.59	42.6	42.5	42.5	4300	42.5	down	down	correct
HBIO.US	Harvard Bioscience Inc	20221208	2.59	2.76	2.59	2.76	34900	2.76	up	up	correct
HBNC.US	Horizon Bancorp Inc	20221208	15.19	15.28	14.96	15.03	91600	15.03	down	down	correct
HBT.US	HBT Financial Inc	20221208	19.5	19.73	19.36	19.36	28000	19.36	down	down	correct
HCAR.US	Healthcare Services Acquisition Corporation	20221208	10.045	10.05	10.04	10.04	243700	10.04	down	down	correct
HCARU.US	Healthcare Services Acquisition Corporation	20221208	10.05	10.05	10.05	10.05	1300	10.05
HCARW.US	Healthcare Services Acquisition Corporation	20221208	0.02	0.02	0.02	0.02	40	0.02
HCAT.US	Health Catalyst Inc	20221208	10.76	11.03	10.54	10.94	509400	10.94	up	up	correct
HCCI.US	Heritage	20221208	30.88	31.43	30.85	31.39	59900	31.39	up	up	correct
HCDI.US	Harbor Custom Development Inc	20221208	0.545	0.571	0.539	0.539	30600	0.539	down	down	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20221208	6.546	6.6	6.502	6.555	7000	6.555	up	up	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20221208	0.08	0.0827	0.0779	0.0827	14400	0.0827	up	up	correct
HCIC.US	Hennessy Capital Investment Corp. V	20221208	10.05	10.06	10.045	10.05	46600	10.05
HCICU.US	Hennessy Capital Investment Corp. V	20221208	10.05	10.05	10.01	10.022	4900	10.022	down	down	correct
HCICW.US	Hennessy Capital Investment Corp. V	20221208	0.07	0.07	0.06	0.065	90500	0.065	down	down	correct
HCII.US	Hudson Executive Investment Corp. II	20221208	10.07	10.07	10.07	10.07	14800	10.07
HCIIU.US	Hudson Executive Investment Corp. II	20221208	10.06	10.06	10.06	10.06	54	10.06
HCKT.US	The Hackett Group Inc	20221208	23.21	23.32	22.98	23.27	326400	23.27	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20221208	13	14.25	12.92	14	942000	14	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20221208	9.93	9.94	9.9	9.91	7000	9.91	down	down	correct
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20221208	9.96	9.96	9.96	9.96	0	9.96
HCSG.US	Healthcare Services Group Inc	20221208	12.84	13.22	12.75	13.07	428400	13.07	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20221208	0.15	0.169	0.14	0.15	465200	0.15
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20221208	9.84	9.87	9.84	9.87	1800	9.87	up	up	correct
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20221208	9.95	9.95	9.95	9.95	133	9.95
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20221208	0.2396	0.2415	0.2	0.2122	36	0.2122	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20221208	2.097	2.097	2.066	2.066	800	2.066	down	down	correct
HDSN.US	Hudson Technologies Inc	20221208	11.79	12.37	11.67	11.83	879800	11.83	up	up	correct
HEAR.US	Turtle Beach Corporation	20221208	8.7	8.96	8.585	8.94	305000	8.94	up	down	incorrect
HEES.US	H&E Equipment Services Inc	20221208	44.98	45.24	42.8	43.45	266800	43.45	down	down	correct
HELE.US	Helen of Troy Limited	20221208	100.99	102.4	99.24	99.85	211800	99.85	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20221208	0.38	0.38	0.36	0.368	75300	0.368	down	down	correct
HEPS.US	D	20221208	0.743	0.75	0.71	0.733	362000	0.733	down	down	correct
HERA.US	FTAC Hera Acquisition Corp	20221208	10.04	10.05	10.04	10.05	224100	10.05	up	up	correct
HERAU.US	FTAC Hera Acquisition Corp	20221208	10.052	10.052	10.052	10.052	0	10.052
HEXO.US	HEXO Corp. Common Shares	20221208	0.164	0.164	0.159	0.161	4140300	0.161	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20221208	19.2	19.2	17.5	17.5	2000	17.5	down	down	correct
HFFG.US	HF Foods Group Inc	20221208	4.15	4.215	3.98	4.16	15000	4.16	up	up	correct
HFWA.US	Heritage Financial Corporation	20221208	31.31	31.47	30.71	30.91	109000	30.91	down	down	correct
HGBL.US	Heritage Global Inc	20221208	2.37	2.43	2.31	2.39	36100	2.39	up	up	correct
HGEN.US	Humanigen Inc	20221208	0.13	0.14	0.13	0.13	650200	0.13
HHGC.US	HHG Capital Corporation Ordinary Shares	20221208	10.14	10.14	10.14	10.14	2300	10.14
HHGCR.US	HHG Capital Corporation Rights	20221208	0.15	0.15	0.1003	0.15	601	0.15
HHGCU.US	HHG Capital Corp Unit	20221208	10.26	10.26	10.25	10.25	800	10.25	down	down	correct
HIBB.US	Hibbett Inc	20221208	68.8	70.35	67.78	68.64	364400	68.64	down	down	correct
HHGCW.US	HHG Capital Corporation Warrant	20221208	0.05	0.05	0.05	0.05	0	0.05
HHR.US	HeadHunter Group PLC	20221208	15.03	15.03	15.03	15.03	1	15.03
HIFS.US	Hingham Institution for Savings	20221208	282.71	285.8	280.81	284.05	6600	284.05	up	up	correct
HIHO.US	Highway Holdings Limited	20221208	2.3083	2.4395	2.3001	2.31	4504	2.2617	up	up	correct
HIII.US	Hudson Executive Investment Corp. III	20221208	10.075	10.075	10.07	10.07	44300	10.07	down	up	incorrect
HIIIU.US	Hudson Executive Investment Corp. III	20221208	10.06	10.06	10.06	10.06	400	10.06
HIIIW.US	Hudson Executive Investment Corp. III	20221208	0.0012	0.0012	0.0012	0.0012	5600	0.0012
HIMX.US	Himax Technologies Inc	20221208	7.01	7.01	6.92	6.94	783100	6.94	down	up	incorrect
HITI.US	High Tide Inc. Common Shares	20221208	1.57	1.598	1.515	1.54	127900	1.54	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20221208	1.87	1.95	1.86	1.91	595600	1.91	up	up	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20221208	10.06	10.07	10.05	10.06	169800	10.06
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20221208	10.07	10.07	10.05	10.05	1100	10.05	down	down	correct
HLAHW.US	Hamilton Lane Alliance Holdings I Inc	20221208	0.0003	0.0003	0.0003	0.0003	180	0.0003
HLBZ.US	Helbiz Inc	20221208	0.21	0.21	0.193	0.197	11294900	0.197	down	down	correct
HLBZW.US	Helbiz Inc	20221208	0.0601	0.0602	0.044	0.0598	52173	0.0598	down	down	correct
HLIT.US	Harmonic Inc	20221208	13.44	13.77	13.33	13.43	1297600	13.43	down	down	correct
HLMN.US	Hillman Solutions Corp	20221208	7.95	8.06	7.78	7.84	769700	7.84	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20221208	69.51	70.29	68.67	70.06	159060	69.6752	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20221208	3.03	3.07	2.9	3.06	187300	3.06	up	up	correct
HMCO.US	HumanCo Acquisition Corp	20221208	10.06	10.06	10.06	10.06	0	10.06
HMCOU.US	HumanCo Acquisition Corp	20221208	10.04	10.04	10.04	10.04	0	10.04
HMNF.US	HMN Financial Inc	20221208	22.41	22.51	22.4	22.4	6300	22.4	down	down	correct
HMPT.US	Home Point Capital Inc	20221208	1.2899	1.38	1.2801	1.34	25975	1.34	up	up	correct
HMST.US	HomeStreet Inc	20221208	27.33	28.33	26.51	28.23	253200	28.23	up	up	correct
HNNA.US	Hennessy Advisors Inc	20221208	9.02	9.02	8.55	8.55	2000	8.55	down	up	incorrect
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20221208	23.5	23.5	23.45	23.45	3900	23.146	down	up	incorrect
HNRG.US	Hallador Energy Company	20221208	9.43	9.81	8.67	8.82	175200	8.82	down	up	incorrect
HNST.US	The Honest Company Inc	20221208	2.81	2.89	2.73	2.78	699700	2.78	down	up	incorrect
HOFT.US	Hooker Furniture Corporation	20221208	18	18.5	17.44	18.06	117167	17.8359	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20221208	0.63	0.63	0.586	0.6	236000	0.6	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20221208	0.08	0.08	0.0502	0.0512	10958	0.0512	down	down	correct
HOLI.US	Hollysys Automation Technologies Ltd	20221208	17.05	17.29	16.81	17.08	126400	17.08	up	up	correct
HOLX.US	Hologic Inc	20221208	74.08	75.11	73.47	74.8	1423800	74.8	up	down	incorrect
HON.US	Honeywell International Inc	20221208	213.85	214.59	212.21	213.35	2169500	213.35	down	down	correct
HONE.US	HarborOne Bancorp Inc	20221208	14.25	14.285	14.06	14.22	106900	14.22	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20221208	9.43	9.56	9.155	9.52	6337300	9.52	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20221208	0.87	0.905	0.83	0.84	192800	0.84	down	down	correct
HOPE.US	Hope Bancorp Inc	20221208	13.28	13.42	13.15	13.23	603000	13.23	down	down	correct
HORIU.US	Emerging Markets Horizon Corp.	20221208	10.16	10.16	10.16	10.16	0	10.16
HOTH.US	Hoth Therapeutics Inc	20221208	3.36	3.41	3.35	3.35	7200	3.35	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20221208	1.56	1.67	1.54	1.64	133700	1.64	up	up	correct
HPK.US	HighPeak Energy Inc	20221208	22.73	22.986	21.42	21.725	138900	21.725	down	down	correct
HPKEW.US	HighPeak Energy Inc	20221208	16	16	14.51	14.51	1300	14.51	down	down	correct
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20221208	10.03	10.03	9.97	9.97	5700	9.97	down	up	incorrect
HPLTU.US	Home Plate Acquisition Corp	20221208	9.99	9.99	9.96	9.96	16900	9.96	down	down	correct
HQI.US	HireQuest Inc	20221208	17.45	17.52	17.07	17.27	6400	17.27	down	down	correct
HQY.US	HealthEquity Inc	20221208	66.24	66.88	64.2	64.65	925600	64.65	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20221208	59.88	60.17	58.58	59.84	341100	59.84	down	down	correct
HROW.US	Harrow Health Inc	20221208	12.25	12.25	11.83	11.86	114100	11.86	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20221208	24.01	24.018	23.91	23.91	1900	23.91	down	down	correct
HRTX.US	Heron Therapeutics Inc	20221208	2.54	2.78	2.415	2.72	4020343	2.72	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20221208	13	13.12	12.91	13.06	67182	12.9492	up	down	incorrect
HSAQ.US	Health Sciences Acquisitions Corporation 2	20221208	9.96	9.96	9.96	9.96	0	9.96
HSDT.US	Helius Medical Technologies Inc	20221208	0.255	0.27	0.251	0.268	219800	0.268	up	up	correct
HSIC.US	Henry Schein Inc	20221208	81.63	82.025	80.96	81.32	776845	81.32	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20221208	28.43	28.49	27.51	27.93	113000	27.93	down	down	correct
HSKA.US	Heska Corporation	20221208	66.16	67.83	65.1	66.37	58200	66.37	up	up	correct
HSON.US	Hudson Global Inc	20221208	25.26	26.18	24	25.15	7200	25.15	down	up	incorrect
HST.US	Host Hotels & Resorts Inc	20221208	17.74	17.94	17.67	17.69	5222018	17.69	down	down	correct
HSTM.US	HealthStream Inc	20221208	25.01	25.34	24.81	25.1	78200	25.1	up	up	correct
HSTO.US	Histogen Inc	20221208	1	1.03	0.99	1	31600	1
HTBI.US	HomeTrust Bancshares Inc	20221208	24.87	25	24.87	24.98	33300	24.98	up	up	correct
HTBK.US	Heritage Commerce Corp	20221208	13.64	13.78	13.42	13.49	120100	13.49	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20221208	0.243	0.266	0.2	0.248	1260600	0.248	up	down	incorrect
HTHT.US	Huazhu Group Limited	20221208	43	44.24	42.39	43.36	2309700	43.36	up	up	correct
HTIA.US	Healthcare Trust Inc	20221208	21.37	22.028	21.23	21.6	4700	21.6	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20221208	19.95	19.95	19.6	19.9	8200	19.9	down	down	correct
HTLD.US	Heartland Express Inc	20221208	16.25	16.39	16.01	16.03	226800	16.03	down	down	correct
HTLF.US	Heartland Financial USA Inc	20221208	47.05	47.32	46.56	46.81	91500	46.81	down	up	incorrect
HTLFP.US	Heartland Financial USA Inc	20221208	26.252	26.252	25.65	25.66	4500	25.66	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20221208	5.63	5.95	5.49	5.77	120104	5.77	up	down	incorrect
HTOOW.US	Fusion Fuel Green PLC	20221208	1.36	1.37	1.278	1.28	900	1.28	down	down	correct
HUBG.US	Hub Group Inc	20221208	78.87	80.71	78.31	78.7	129900	78.7	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20221208	6.22	6.69	6.181	6.38	347400	6.38	up	up	correct
HUGE.US	FSD Pharma Inc	20221208	0.8	0.85	0.8	0.811	61700	0.811	up	up	correct
HUIZ.US	Huize Holding Limited	20221208	1.16	1.19	1.1	1.149	56600	1.149	down	down	correct
HUMA.US	Humacyte Inc	20221208	2.97	3.095	2.93	3.07	207000	3.07	up	up	correct
HUMAW.US	Humacyte Inc	20221208	0.72	0.7799	0.66	0.7799	31189	0.7799	up	down	incorrect
HURC.US	Hurco Companies Inc	20221208	25.71	25.78	25.21	25.41	4600	25.41	down	down	correct
HURN.US	Huron Consulting Group Inc	20221208	78.42	79.17	77.5	77.86	77300	77.86	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20221208	1.07	1.11	1.03	1.08	8207200	1.08	up	up	correct
HVBC.US	HV Bancorp Inc	20221208	27	27.99	27	27.53	2000	27.53	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20221208	22.87	23.15	22.5101	22.76	2538	22.6003	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20221208	52.71	52.87	51.94	52.26	303100	52.26	down	down	correct
HWCPZ.US	HWCPZ	20221208	23.8	24.295	23.6	23.6	11500	23.6	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20221208	9.84	9.84	9.84	9.84	3100	9.84
HWELU.US	Healthwell Acquisition Corp. I Unit	20221208	9.85	9.85	9.85	9.85	0	9.85
HWKN.US	Hawkins Inc	20221208	40.83	41.14	40.22	40.42	33600	40.42	down	down	correct
HWKZ.US	UN	20221208	9.89	9.89	9.89	9.89	0	9.89
HYFM.US	Hydrofarm Holdings Group Inc	20221208	2.23	2.43	2.135	2.43	1150400	2.43	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20221208	0.548	0.55	0.51	0.517	2314600	0.517	down	up	incorrect
HYMCL.US	Hycroft Mining Holding Corporation	20221208	0.093	0.1	0.08	0.1	6400	0.1	up	down	incorrect
HYMCW.US	Hycroft Mining Holding Corporation	20221208	0.079	0.0798	0.0626	0.07	22391	0.07	down	down	correct
HYRE.US	HyreCar Inc	20221208	0.542	0.588	0.511	0.524	180100	0.524	down	down	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20221208	1.6	1.65	1.58	1.63	508400	1.63	up	up	correct
HYZNW.US	HYZON Motors Inc	20221208	0.16	0.17	0.1366	0.17	4657	0.17	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20221208	96.55	99.08	95.66	96.91	2933200	96.91	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20221208	55.65	56.94	55.19	56.5	501800	56.5	up	down	incorrect
IAS.US	Integral Ad Science Holding Corp. Common Stock	20221208	9.08	9.27	8.98	9.11	284300	9.11	up	up	correct
IBCP.US	Independent Bank Corporation	20221208	23.8	24.15	23.55	23.76	69300	23.76	down	down	correct
IBEX.US	IBEX Limited	20221208	27	27.34	25.1	25.36	78900	25.36	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20221208	76.79	76.83	75.32	76.29	676500	76.29	down	down	correct
IBOC.US	International Bancshares Corporation	20221208	49.04	49.25	47.81	48.59	203100	48.59	down	down	correct
IBRX.US	ImmunityBio Inc	20221208	6.25	6.46	6.07	6.21	1172800	6.21	down	up	incorrect
IBTX.US	Independent Bank Group Inc	20221208	63.37	63.81	62.87	63.27	66700	63.27	down	down	correct
ICAD.US	iCAD Inc	20221208	1.69	1.72	1.59	1.65	78100	1.65	down	down	correct
ICCC.US	ImmuCell Corporation	20221208	6.88	7.17	6.84	7.14	8600	7.14	up	up	correct
ICCH.US	ICC Holdings Inc	20221208	15.5	15.73	15.5	15.73	600	15.73	up	up	correct
ICCM.US	Icecure Medical	20221208	1.02	1.05	1.02	1.03	39600	1.03	up	up	correct
ICFI.US	ICF International Inc	20221208	105.57	106.66	104.03	105.01	69000	105.01	down	down	correct
ICHR.US	Ichor Holdings Ltd	20221208	28.85	30.19	28.85	29.84	94900	29.84	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20221208	3.07	3.59	2.84	3.56	71900	3.56	up	up	correct
ICLR.US	ICON Public Limited Company	20221208	197.25	200.26	194.82	198.49	483200	198.49	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20221208	4	4.15	3.94	3.96	72600	3.8176	down	up	incorrect
ICNC.US	UN	20221208	10.29	10.29	10.29	10.29	0	10.29
ICPT.US	Intercept Pharmaceuticals Inc	20221208	14.4	14.88	14.35	14.7	829300	14.7	up	down	incorrect
ICUI.US	ICU Medical Inc	20221208	152.15	156.59	151.42	154.65	117000	154.65	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20221208	3.33	3.6	3.21	3.57	51200	3.57	up	up	correct
IDBA.US	IDEX Biometrics ASA	20221208	9.98	10.46	9.98	10.46	200	10.46	up	up	correct
IDCC.US	InterDigital Inc	20221208	48.44	49.36	48.13	48.33	133200	48.33	down	up	incorrect
IDEX.US	Ideanomics Inc	20221208	0.2102	0.2133	0.2025	0.204	3808014	0.204	down	down	correct
IDN.US	Intellicheck Inc	20221208	2.06	2.1099	2.05	2.1	14330	2.1	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20221208	0.31	0.32	0.29	0.3	52600	0.3	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20221208	419.65	431.08	417.97	428.54	393800	428.54	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20221208	17.74	18	17.12	17.14	553900	17.14	down	down	correct
IEP.US	Icahn Enterprises L.P	20221208	50.34	50.67	50.25	50.65	328100	50.65	up	up	correct
IESC.US	IES Holdings Inc	20221208	34.34	36.31	32.75	33.2	42500	33.2	down	down	correct
IFBD.US	Infobird Co. Ltd	20221208	0.7	0.7	0.57	0.67	100800	0.67	down	down	correct
IFMK.US	iFresh Inc	20221208	0.002	0.002	0.002	0.002	1000	0.002
IFRX.US	InflaRx N.V	20221208	2.35	2.41	2.3	2.35	38200	2.35
IGAC.US	IG Acquisition Corp	20221208	10.04	10.04	10.03	10.04	4736	10.04
IGACU.US	IG Acquisition Corp	20221208	10.08	10.08	10.08	10.08	0	10.08
IGACW.US	IG Acquisition Corp	20221208	0.1001	0.11	0.1	0.1	21106	0.1	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20221208	7.85	7.91	7.795	7.82	24000	7.82	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20221208	0.635	0.635	0.63	0.634	4800	0.634	down	down	correct
IGMS.US	IGM Biosciences Inc	20221208	20.02	20.373	19.19	20.28	224800	20.28	up	up	correct
IHRT.US	iHeartMedia Inc	20221208	7.58	7.86	7.4	7.67	456100	7.67	up	up	correct
III.US	Information Services Group Inc	20221208	5.15	5.245	5.05	5.08	105900	5.08	down	down	correct
IIII.US	INSU Acquisition Corp. III	20221208	10.065	10.065	10.065	10.065	3100	10.065
IIIIU.US	INSU Acquisition Corp. III	20221208	10.03	10.03	10.03	10.03	0	10.03
IIIIW.US	INSU Acquisition Corp. III	20221208	0.001	0.001	0.001	0.001	20700	0.001
IIIV.US	i3 Verticals Inc	20221208	24.66	25.19	24.33	24.49	85800	24.49	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20221208	1.1	1.15	1.1	1.125	8600	1.125	up	down	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20221208	0.25	0.25	0.246	0.25	6100	0.25
IIVIP.US	II	20221208	168.69	168.69	168.69	168.69	700	165.7932
IKNA.US	Ikena Oncology Inc	20221208	2.36	2.74	2.32	2.74	81300	2.74	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20221208	0.53	0.54	0.477	0.5	146900	0.5	down	down	correct
ILMN.US	Illumina Inc	20221208	210.83	213.5634	207.5	210.42	1095974	210.42	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20221208	3.62	3.735	3.56	3.66	631700	3.66	up	up	correct
IMAB.US	I	20221208	3.72	4.14	3.665	4.07	425500	4.07	up	up	correct
IMAC.US	IMAC Holdings Inc	20221208	0.28	0.2898	0.28	0.2807	20609	0.2807	up	up	correct
IMACW.US	IMAC Holdings Inc	20221208	0.07	0.07	0.0699	0.07	1892	0.07
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20221208	10.266	10.266	10.266	10.266	300	10.266
IMAQR.US	International Media Acquisition Corp. Rights	20221208	0.052	0.052	0.0502	0.0502	440	0.0502	down	down	correct
IMAQU.US	International Media Acquisition Corp. Unit	20221208	10.31	10.31	10.31	10.31	0	10.31
IMAQW.US	International Media Acquisition Corp. Warrants	20221208	0.0201	0.0202	0.0201	0.0202	1013	0.0202	up	up	correct
IMBI.US	iMedia Brands Inc	20221208	0.57	0.59	0.56	0.58	51800	0.58	up	up	correct
IMCC.US	IM Cannabis Corp	20221208	1.7	1.742	1.66	1.72	11000	1.72	up	down	incorrect
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20221208	9.9	10.1	9.9	9.936	7200	9.3041	up	down	incorrect
IMCR.US	Immunocore Holdings plc	20221208	63.25	64.88	59.95	61.11	523700	61.11	down	up	incorrect
IMGN.US	ImmunoGen Inc	20221208	5.24	5.28	5.07	5.19	2695200	5.19	down	down	correct
IMGO.US	Imago BioSciences Inc. Common stock	20221208	35.84	35.875	35.8	35.87	290500	35.87	up	down	incorrect
IMKTA.US	Ingles Markets Incorporated	20221208	99.87	101.72	98.13	100.89	54100	100.89	up	up	correct
IMMP.US	Immutep Limited	20221208	2.24	2.4	2.24	2.36	112300	2.36	up	up	correct
IMMR.US	Immersion Corporation	20221208	7.8	8.22	7.59	8.22	561800	8.22	up	up	correct
IMNM.US	Immunome Inc	20221208	4.04	4.17	3.845	3.99	8800	3.99	down	up	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20221208	21.73	22.08	21.73	21.95	18000	21.95	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20221208	2.85	2.98	2.642	2.97	23200	2.97	up	up	correct
IMRA.US	IMARA Inc	20221208	3.76	3.91	3.683	3.84	131600	3.84	up	down	incorrect
IMRN.US	Immuron Limited	20221208	1.91	2.038	1.91	2.036	1300	2.036	up	down	incorrect
IMRX.US	Immuneering Corporation	20221208	5.55	5.68	5.23	5.43	24400	5.43	down	down	correct
IMTE.US	Integrated Media Technology Limited	20221208	0.635	0.635	0.621	0.635	51600	0.635
IMTX.US	Immatics N.V	20221208	11.1	11.45	11.1	11.36	207200	11.36	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20221208	3.57	3.64	3.53	3.64	100577	3.64	up	up	correct
IMUX.US	Immunic Inc	20221208	1.16	1.24	1.131	1.19	566100	1.19	up	up	correct
IMV.US	IMV Inc	20221208	0.29	0.29	0.25	0.25	172034	2.5	down	down	correct
IMVT.US	Immunovant Inc	20221208	14.79	15.005	14.59	14.97	791500	14.97	up	up	correct
IMXI.US	International Money Express Inc	20221208	21.27	21.32	20.91	21.06	254100	21.06	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20221208	2.49	2.54	2.23	2.34	80000	2.34	down	down	correct
INBK.US	First Internet Bancorp	20221208	26.02	26.89	25.92	26.54	22800	26.54	up	up	correct
INBKZ.US	INBKZ	20221208	23.74	23.74	23.7	23.7	500	23.7	down	down	correct
INBX.US	Inhibrx Inc	20221208	27.37	29.033	26.42	28.02	282500	28.02	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20221208	4.6	4.67	4.52	4.67	6900	4.67	up	down	incorrect
INCY.US	Incyte Corporation	20221208	84.21	84.58	83.52	84.11	1019800	84.11	down	down	correct
INDB.US	Independent Bank Corp	20221208	87.22	87.79	86.53	87.56	142900	87.56	up	down	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20221208	7.38	7.49	7.23	7.36	904300	7.36	down	down	correct
INDIW.US	indie Semiconductor Inc. Warrant	20221208	1.9999	2.0291	1.98	1.9801	22712	1.9801	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20221208	1.99	2.06	1.71	1.84	19800	1.84	down	down	correct
INDT.US	INDUS Realty Trust Inc	20221208	63.9	64.11	63.6	63.73	27700	63.73	down	down	correct
INFI.US	Infinity Pharmaceuticals Inc	20221208	0.48	0.51	0.46	0.48	583900	0.48
INFN.US	Infinera Corporation	20221208	6.63	7.39	6.63	7.23	6339600	7.23	up	down	incorrect
INGN.US	Inogen Inc	20221208	21	21.3	20.77	21.18	90300	21.18	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20221208	10.16	10.165	10.15	10.161	231500	10.161	up	up	correct
INKAU.US	KludeIn I Acquisition Corp	20221208	10.19	10.19	10.19	10.19	0	10.19
INKT.US	MiNK Therapeutics Inc. Common Stock	20221208	2.51	2.55	2.51	2.55	4100	2.55	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20221208	2.23	2.37	2.01	2.02	53600	2.02	down	down	correct
INMB.US	INmune Bio Inc	20221208	6.4	7.06	6.4	6.82	58500	6.82	up	up	correct
INMD.US	InMode Ltd	20221208	35.66	36.75	34.82	36.43	806700	36.43	up	up	correct
INN.US	PF	20221208	17.4	17.4	16.77	17.38	4060	17.38	down	down	correct
INNV.US	InnovAge Holding Corp	20221208	7.59	7.74	7.5	7.66	47000	7.66	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20221208	1.85	1.89	1.79	1.84	3812200	1.84	down	down	correct
INOD.US	Innodata Inc	20221208	3.06	3.1	2.99	3.05	7600	3.05	down	up	incorrect
INPX.US	Inpixon	20221208	1.99	2.155	1.9	1.93	151900	1.93	down	up	incorrect
INSE.US	Inspired Entertainment Inc	20221208	12.61	12.815	12.23	12.53	189500	12.53	down	down	correct
INSG.US	Inseego Corp	20221208	1.25	1.29	1.18	1.28	457700	1.28	up	up	correct
INSM.US	Insmed Incorporated	20221208	19.04	19.31	18.54	18.63	949900	18.63	down	down	correct
INTA.US	Intapp Inc. Common Stock	20221208	22.7	23.31	22.06	22.68	108700	22.68	down	up	incorrect
INTC.US	Intel Corporation	20221208	28.32	28.6	28.07	28.44	28486100	28.44	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20221208	10.07	10.07	10.07	10.07	0	10.07
INTG.US	The InterGroup Corporation	20221208	51	51	51	51	100	51
INTU.US	Intuit Inc	20221208	391.6	406.72	389.46	405.36	1525725	405.36	up	up	correct
INTZ.US	Intrusion Inc	20221208	4	4	3.78	3.92	31500	3.92	down	down	correct
INVA.US	Innoviva Inc	20221208	13.2	13.66	13.1	13.64	605000	13.64	up	up	correct
INVE.US	Identiv Inc	20221208	7.74	7.96	7.64	7.86	78800	7.86	up	up	correct
INVO.US	INVO Bioscience Inc	20221208	0.468	0.469	0.41	0.46	112700	0.46	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20221208	4.95	5.01	4.65	4.81	819700	4.81	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20221208	1.78	1.78	1.7	1.7	3378	1.7	down	down	correct
INZY.US	Inozyme Pharma Inc	20221208	1.55	1.66	1.48	1.55	96600	1.55
IOACU.US	Innovative International Acquisition Corp. Unit	20221208	10.22	10.22	10.22	10.22	0	10.22
IOBT.US	IO Biotech Inc. Common Stock	20221208	2.85	2.99	2.76	2.8	106500	2.8	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20221208	0.41	0.43	0.39	0.391	42500	0.391	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20221208	38.38	38.73	37.69	38	1066200	38	down	up	incorrect
IOSP.US	Innospec Inc	20221208	109.15	109.85	108.48	109.23	86000	109.23	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20221208	7.3	7.4	7.11	7.17	3493500	7.17	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20221208	5.23	5.269	5.14	5.19	7400	5.19	down	down	correct
IPAR.US	Inter Parfums Inc	20221208	97.88	97.9	96.71	97.51	80507	96.9997	down	down	correct
IPAX.US	Inflection Point Acquisition Corp. Class A Ordinary Share	20221208	9.98	9.98	9.94	9.95	2300	9.95	down	up	incorrect
IPAXU.US	Inflection Point Acquisition Corp. Units	20221208	9.9	9.9	9.9	9.9	0	9.9
IPAXW.US	Inflection Point Acquisition Corp. Warrants	20221208	0.21	0.23	0.18	0.23	2300	0.23	up	up	correct
IPDN.US	Professional Diversity Network Inc	20221208	0.8053	0.8053	0.681	0.681	67470	0.681	down	up	incorrect
IPGP.US	IPG Photonics Corporation	20221208	89.98	92.55	89.69	92.54	200300	92.54	up	up	correct
IPHA.US	Innate Pharma S.A	20221208	2.12	2.165	2.02	2.05	30200	2.05	down	down	correct
IPSC.US	Century Therapeutics Inc.	20221208	9.269	9.675	9.2	9.49	52700	9.49	up	up	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20221208	10.05	10.05	10.05	10.05	1800	10.05
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20221208	10.05	10.05	10.05	10.05	1200	10.05
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20221208	0.0404	0.0404	0.0404	0.0404	5573	0.0404
IPW.US	iPower Inc.	20221208	0.49	0.54	0.46	0.504	9900	0.504	up	up	correct
IPWR.US	Ideal Power Inc	20221208	10.791	10.99	10.37	10.51	8800	10.51	down	down	correct
IQ.US	iQIYI Inc	20221208	3.318	3.68	3.3	3.65	23204100	3.65	up	up	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20221208	10.13	10.13	10.13	10.13	0	10.13
IRBT.US	iRobot Corporation	20221208	50.41	50.89	50	50.17	253100	50.17	down	down	correct
IRDM.US	Iridium Communications Inc	20221208	50.07	51.13	49.71	50.59	309800	50.59	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20221208	1.38	1.47	1.32	1.37	230200	1.37	down	down	correct
IRIX.US	IRIDEX Corporation	20221208	2.16	2.32	2.15	2.17	10800	2.17	up	down	incorrect
IRMD.US	IRadimed Corporation	20221208	28.53	29.155	28.286	28.41	21500	28.41	down	down	correct
IROQ.US	IF Bancorp Inc	20221208	17.84	17.85	17.75	17.85	2300	17.85	up	down	incorrect
IRTC.US	iRhythm Technologies Inc	20221208	99.37	100.995	96.91	99.1	200200	99.1	down	down	correct
ISEE.US	IVERIC bio Inc	20221208	21.05	21.475	20.67	21.23	1448900	21.23	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20221208	11.92	12.01	11.79	11.8	2283800	11.8	down	down	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20221208	10.085	10.09	10.07	10.07	126300	10.07	down	down	correct
ISIG.US	Insignia Systems Inc	20221208	9.17	9.63	8.56	9.2	36300	9.2	up	up	correct
ISO.US	IsoPlexis Corp	20221208	1.02	1.127	0.871	0.94	139200	0.94	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20221208	1.42	1.42	1.365	1.39	24600	1.39	down	down	correct
ISRG.US	Intuitive Surgical Inc	20221208	270.71	274.2	268.63	272.02	1431646	272.02	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20221208	8.4	8.41	8.25	8.26	20200	8.26	down	down	correct
ISTR.US	Investar Holding Corporation	20221208	21.59	21.8	21.43	21.78	8300	21.78	up	up	correct
ISUN.US	iSun Inc	20221208	1.64	1.67	1.53	1.54	150889	1.54	down	down	correct
ITCI.US	Intra	20221208	54.52	54.99	51.72	51.81	721200	51.81	down	down	correct
ITI.US	Iteris Inc	20221208	2.89	3	2.85	2.98	59500	2.98	up	up	correct
ITIC.US	Investors Title Company	20221208	151.9	153.98	151.9	153.98	1300	153.98	up	down	incorrect
ITOS.US	iTeos Therapeutics Inc	20221208	19.86	20.34	19.55	20.3	220800	20.3	up	up	correct
ITQ.US	Itiquira Acquisition Corp	20221208	10.045	10.07	10.045	10.06	83000	10.06	up	up	correct
ITQRU.US	Itiquira Acquisition Corp	20221208	10.05	10.055	10.05	10.055	2200	10.055	up	up	correct
ITRI.US	Itron Inc	20221208	52.15	53.08	51.94	53	171300	53	up	up	correct
ITRM.US	Iterum Therapeutics plc	20221208	1.22	1.23	1.16	1.17	43200	1.17	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20221208	22.78	22.85	22.52	22.82	44400	22.82	up	down	incorrect
IVA.US	Inventiva S.A	20221208	4.27	4.28	4.24	4.28	1400	4.28	up	down	incorrect
IVAC.US	Intevac Inc	20221208	6.11	6.2	6.11	6.17	28600	6.17	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20221208	10.085	10.085	10.085	10.085	0	10.085
IZEA.US	IZEA Worldwide Inc	20221208	0.65	0.667	0.65	0.657	71900	0.657	up	up	correct
JACK.US	Jack in the Box Inc	20221208	68.17	69.65	67.87	69.6	236400	69.6	up	up	correct
JAGX.US	Jaguar Health Inc	20221208	0.112	0.113	0.105	0.112	3244200	0.112
JAKK.US	JAKKS Pacific Inc	20221208	17.42	18.04	17.15	17.59	44100	17.59	up	up	correct
JAMF.US	Jamf Holding Corp	20221208	21.12	22.01	20.82	21.91	289400	21.91	up	down	incorrect
JAN.US	JanOne Inc	20221208	1.96	1.98	1.9	1.92	4600	1.92	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20221208	13.72	15.39	13.72	15.01	71300	15.01	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20221208	9.85	9.85	9.82	9.83	2400	9.83	down	down	correct
JAQCU.US	Jupiter Acquisition Corp	20221208	9.87	9.87	9.87	9.87	0	9.87
JAZZ.US	Jazz Pharmaceuticals plc	20221208	150.73	151.23	149.34	150.07	641600	150.07	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20221208	176.41	179.25	175.53	177.91	463300	177.91	up	up	correct
JBLU.US	JetBlue Airways Corporation	20221208	7.75	7.8	7.38	7.47	10203400	7.47	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20221208	82.69	84.31	82.19	82.43	35400	82.43	down	up	incorrect
JCIC.US	Jack Creek Investment Corp	20221208	10.04	10.05	10.04	10.04	13300	10.04
JCICU.US	Jack Creek Investment Corp	20221208	10.08	10.11	10.08	10.08	3800	10.08
JCICW.US	Jack Creek Investment Corp	20221208	0.1802	0.1811	0.1802	0.1811	2188	0.1811	up	up	correct
JCTCF.US	Jewett	20221208	4.99	5	4.98	5	3100	5	up	up	correct
JD.US	JD.com Inc	20221208	60.415	61.4	59.915	60.37	7278700	60.37	down	up	incorrect
JFIN.US	Jiayin Group Inc	20221208	2.12	2.14	2.095	2.13	7500	2.13	up	up	correct
JFU.US	9F Inc	20221208	0.19	0.216	0.19	0.206	437200	0.206	up	down	incorrect
JG.US	Aurora Mobile Limited	20221208	0.87	0.9	0.85	0.87	86300	0.87
JJSF.US	J & J Snack Foods Corp	20221208	156.43	161.15	155.8	160.14	74544	159.4082	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20221208	184.69	185.58	183.1	184.92	363000	184.92	up	up	correct
JMACU.US	Maxpro Capital Acquisition Corp.	20221208	10.23	10.23	10.23	10.23	113	10.23
JNCE.US	Jounce Therapeutics Inc	20221208	0.788	0.8	0.7	0.726	465000	0.726	down	down	correct
JOAN.US	JOANN Inc	20221208	4.61	4.68	4.44	4.47	118100	4.47	down	down	correct
JOFF.US	JOFF Fintech Acquisition Corp	20221208	10.075	10.08	10.07	10.08	83000	10.08	up	up	correct
JOFFU.US	JOFF Fintech Acquisition Corp	20221208	10.03	10.06	10.03	10.03	2700	10.03
JOFFW.US	JOFF Fintech Acquisition Corp	20221208	0.0003	0.0003	0.0003	0.0003	366	0.0003
JOUT.US	Johnson Outdoors Inc	20221208	56.38	58.14	56.38	57.44	37000	57.44	up	up	correct
JPM.US	PM	20221208	18.52	18.65	18.24	18.26	612530	18.26	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20221208	4.39	4.4	4.27	4.33	8700	4.33	down	down	correct
JRVR.US	James River Group Holdings Ltd	20221208	22.67	23.225	22.52	22.97	110800	22.92	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20221208	18.79	18.92	18.48	18.54	10900	18.54	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20221208	0.585	0.6	0.561	0.563	8500	0.563	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20221208	0.049	0.049	0.049	0.049	1000	0.049
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20221208	10	10.005	10	10	1566300	10
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20221208	10.02	10.028	10	10.02	46800	10.02
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20221208	0.0448	0.0593	0.0321	0.0593	4227	0.0593	up	up	correct
JUPW.US	Jupiter Wellness Inc	20221208	1.04	1.06	1.03	1.03	185700	1.03	down	down	correct
JUPWW.US	Jupiter Wellness Inc	20221208	0.13	0.1325	0.1298	0.13	6519	0.13
JVA.US	Coffee Holding Co. Inc	20221208	2.28	2.28	2.18	2.25	20600	2.25	down	down	correct
JWEL.US	Jowell Global Ltd	20221208	0.52	0.62	0.52	0.577	773400	0.577	up	up	correct
JYNT.US	The Joint Corp	20221208	14.66	15.13	14.55	15.08	71800	15.08	up	down	incorrect
JZXN.US	Jiuzi Holdings Inc	20221208	0.14	0.15	0.132	0.149	908700	0.149	up	down	incorrect
KAII.US	Kismet Acquisition Two Corp	20221208	10.015	10.02	10.01	10.01	25700	10.01	down	down	correct
KAIIU.US	Kismet Acquisition Two Corp	20221208	10.02	10.02	10.02	10.02	1500	10.02
KAIIW.US	Kismet Acquisition Two Corp	20221208	0.0021	0.0139	0.0021	0.0101	2300	0.0101	up	up	correct
KAIR.US	Kairos Acquisition Corp	20221208	10.05	10.06	10.05	10.05	83900	10.05
KAIRU.US	Kairos Acquisition Corp	20221208	10.01	10.01	10.01	10.01	1500	10.01
KAIRW.US	Kairos Acquisition Corp	20221208	0.0003	0.0004	0.0001	0.0001	1223970	0.0001	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20221208	4.94	5.235	4.84	5.08	32400	5.08	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20221208	81.61	83.23	80	81.04	119000	81.04	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20221208	5.25	5.49	5.155	5.47	193200	5.47	up	down	incorrect
KARO.US	Karooooo Ltd	20221208	23.2	23.44	22.6301	23.3305	2193	23.3305	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20221208	1.04	1.1	1.02	1.07	79000	1.07	up	up	correct
KBAL.US	Kimball International Inc	20221208	6.54	6.64	6.44	6.47	109500	6.47	down	down	correct
KBNT.US	Kubient Inc	20221208	0.87	0.885	0.87	0.87	7500	0.87
KBNTW.US	Kubient Inc	20221208	0.12	0.12	0.12	0.12	100	0.12
KERN.US	Akerna Corp	20221208	0.872	0.92	0.861	0.873	170600	0.873	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20221208	3.18	3.515	3.07	3.08	4971300	3.08	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20221208	23.55	23.72	22.51	22.83	426200	22.83	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20221208	37.94	38.35	37.8	38.31	4679908	38.31	up	up	correct
KE.US	Kimball Electronics Inc	20221208	23.32	24.702	22.933	24.11	178300	24.11	up	up	correct
KELYA.US	Kelly Services Inc	20221208	15.1	15.99	15.07	15.52	205300	15.52	up	up	correct
KELYB.US	Kelly Services Inc	20221208	15.59	15.59	15.45	15.45	600	15.45	down	up	incorrect
KEQU.US	Kewaunee Scientific Corporation	20221208	16.37	16.47	16.37	16.47	2400	16.47	up	up	correct
KERNW.US	Akerna Corp	20221208	0.022	0.025	0.02	0.025	37290	0.025	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20221208	7.18	7.18	7.18	7.18	400	7.18
KFRC.US	Kforce Inc	20221208	53.2	53.38	49.72	49.97	209900	49.97	down	down	correct
KHC.US	The Kraft Heinz Company	20221208	39.94	40.28	39.77	40.14	6093600	40.14	up	up	correct
KIDS.US	OrthoPediatrics Corp	20221208	41.13	41.68	39.99	40.97	130500	40.97	down	up	incorrect
KIII.US	Kismet Acquisition Three Corp	20221208	10	10	9.99	9.99	1700	9.99	down	down	correct
KIIIU.US	Kismet Acquisition Three Corp	20221208	9.99	9.99	9.99	9.99	125000	9.99
KINS.US	Kingstone Companies Inc	20221208	1.08	1.08	0.99	1.05	19100	1.05	down	down	correct
KINZ.US	KINS Technology Group Inc	20221208	10.25	10.25	10.15	10.15	900	10.15	down	down	correct
KINZU.US	KINS Technology Group Inc	20221208	10.07	10.07	10.07	10.07	0	10.07
KINZW.US	KINS Technology Group Inc	20221208	0.036	0.044	0.03	0.0407	67729	0.0407	up	up	correct
KIRK.US	Kirkland's Inc	20221208	3.9	4	3.81	3.96	147600	3.96	up	down	incorrect
KLAC.US	KLA Corporation	20221208	391.07	397.52	388.197	395.92	1129951	395.92	up	up	correct
KLAQ.US	KL Acquisition Corp	20221208	10.07	10.08	10.07	10.07	62600	10.07
KLAQU.US	KL Acquisition Corp	20221208	10.06	10.06	10.06	10.06	700	10.06
KLAQW.US	KL Acquisition Corp	20221208	0.02	0.048	0.0102	0.0349	42555	0.0349	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20221208	0.001	0.001	0.001	0.001	6700	0.001
KLIC.US	Kulicke and Soffa Industries Inc	20221208	47.26	48.2	46.05	47.65	513800	47.65	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20221208	1.84	1.9	1.78	1.84	61500	1.84
KLXE.US	KLX Energy Services Holdings Inc	20221208	13.3	13.63	12.59	12.93	197500	12.93	down	down	correct
KMDA.US	Kamada Ltd	20221208	4.55	4.7	4.55	4.7	34400	4.7	up	up	correct
KMPH.US	KemPharm Inc	20221208	4.55	4.73	4.475	4.62	283400	4.62	up	up	correct
KNBE.US	KnowBe4 Inc	20221208	24.65	24.68	24.64	24.67	564900	24.67	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20221208	2.52	2.55	2.48	2.55	122500	2.55	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20221208	15.41	15.41	14.95	15.24	201600	15.24	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20221208	291.32	296.12	288.77	291.91	123000	291.91	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20221208	6.59	6.79	6.37	6.44	58400	6.44	down	down	correct
KOD.US	Kodiak Sciences Inc	20221208	7.26	7.39	7.06	7.19	157900	7.19	down	down	correct
KOPN.US	Kopin Corporation	20221208	1.45	1.54	1.44	1.51	218900	1.51	up	up	correct
KOSS.US	Koss Corporation	20221208	6.2	6.24	6	6.08	7100	6.08	down	down	correct
KPLT.US	Katapult Holdings Inc	20221208	1.2	1.26	1.18	1.24	209500	1.24	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20221208	0.11	0.11	0.11	0.11	580	0.11
KPRX.US	Kiora Pharmaceuticals Inc	20221208	3.54	3.54	3.39	3.47	8900	3.47	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20221208	4.75	4.75	4.51	4.59	1305300	4.59	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20221208	0.255	0.263	0.219	0.23	56800	0.23	down	down	correct
KRKR.US	36Kr Holdings Inc	20221208	1.18	1.213	1.13	1.19	41000	1.19	up	up	correct
KRMD.US	Repro Med Systems Inc	20221208	3.348	3.43	3.25	3.39	27600	3.39	up	down	incorrect
KRNL.US	Kernel Group Holdings Inc	20221208	10.065	10.065	10.065	10.065	673200	10.065
KRNLU.US	Kernel Group Holdings Inc	20221208	10.03	10.03	10.03	10.03	0	10.03
KRNLW.US	Kernel Group Holdings Inc	20221208	0.033	0.033	0.033	0.033	100	0.033
KRNT.US	Kornit Digital Ltd	20221208	23.58	24.86	23.02	23.99	316700	23.99	up	up	correct
KRNY.US	Kearny Financial Corp	20221208	9.48	10.13	9.32	10.09	410600	10.09	up	up	correct
KRON.US	Kronos Bio Inc	20221208	1.74	1.7921	1.65	1.72	213935	1.72	down	down	correct
KROS.US	Keros Therapeutics Inc	20221208	49.19	50.55	49.19	50.4	125000	50.4	up	up	correct
KRT.US	Karat Packaging Inc	20221208	14.15	14.36	14	14.24	13500	14.24	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20221208	202.97	210.585	199.39	202.1	478400	202.1	down	down	correct
KRUS.US	Kura Sushi USA Inc	20221208	64.03	65.03	63.15	64.28	90900	64.28	up	up	correct
KRYS.US	Krystal Biotech Inc	20221208	74.62	75.91	73.44	74.4	134600	74.4	down	down	correct
KSI.US	Kadem Sustainable Impact Corporation	20221208	9.97	9.98	9.96	9.96	3800	9.96	down	up	incorrect
KSICU.US	Kadem Sustainable Impact Corporation	20221208	9.95	9.95	9.95	9.95	0	9.95
KSICW.US	Kadem Sustainable Impact Corporation	20221208	0.04	0.04	0.04	0.04	50	0.04
KSPN.US	Kaspien Holdings Inc	20221208	0.78	0.78	0.74	0.741	34822	0.741	down	up	incorrect
KTCC.US	Key Tronic Corporation	20221208	4.8	4.8	4.75	4.75	6600	4.75	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20221208	9.3	9.44	9.19	9.29	517900	9.29	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20221208	9.84	13.82	9.5	12.88	411900	12.88	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20221208	0.99	0.99	0.97	0.97	51000	0.97	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20221208	0.0429	0.0429	0.0299	0.0299	17275	0.0299	down	down	correct
KURA.US	Kura Oncology Inc	20221208	15.52	15.7	15.165	15.22	612700	15.22	down	down	correct
KVHI.US	KVH Industries Inc	20221208	9.74	10.38	9.74	10.34	83300	10.34	up	down	incorrect
KVSA.US	Khosla Ventures Acquisition Co	20221208	9.95	9.97	9.95	9.97	900	9.97	up	up	correct
KVSC.US	Khosla Ventures Acquisition Co. III	20221208	9.935	9.94	9.92	9.92	564700	9.92	down	up	incorrect
KXIN.US	Kaixin Auto Holdings	20221208	0.492	0.492	0.45	0.485	85800	0.485	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20221208	27.78	27.843	25.73	26.2	825100	26.2	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20221208	0.58	0.61	0.58	0.59	21500	0.59	up	up	correct
KZR.US	Kezar Life Sciences Inc	20221208	7.08	7.14	6.97	7.04	308800	7.04	down	down	correct
LABP.US	Landos Biopharma Inc	20221208	0.24	0.24	0.218	0.231	153500	0.231	down	down	correct
LAKE.US	Lakeland Industries Inc	20221208	13.19	14.45	13	13.36	45300	13.36	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20221208	93.47	95.06	93.37	94.11	326144	92.6544	up	up	correct
LANC.US	Lancaster Colony Corporation	20221208	203.1	204.61	200.59	202.49	124300	202.49	down	down	correct
LAND.US	Gladstone Land Corporation	20221208	19.5	19.75	19.12	19.12	175600	19.12	down	down	correct
LANDM.US	Gladstone Land Corporation	20221208	23.71	23.71	23.69	23.71	3700	23.71
LANDO.US	Gladstone Land Corporation	20221208	25.076	25.23	25.076	25.16	3200	25.16	up	up	correct
LARAX.US	LARAX	20221208	8.98	8.98	8.98	8.98	0	8.98
LARK.US	Landmark Bancorp Inc	20221208	24.13	24.37	24.13	24.37	2300	24.37	up	down	incorrect
LASR.US	nLIGHT Inc	20221208	10.68	10.95	10.315	10.9	502000	10.9	up	up	correct
LAUR.US	Laureate Education Inc	20221208	10.14	10.43	9.75	9.75	1774800	9.75	down	down	correct
LAZR.US	Luminar Technologies Inc	20221208	7.22	7.56	6.93	7.34	4267400	7.34	up	up	correct
LAZY.US	Lazydays Holdings Inc	20221208	13.9	14.36	13.82	13.93	80200	13.93	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20221208	18.29	18.4	18.11	18.2	127300	18.2	down	up	incorrect
LBC.US	Luther Burbank Corporation	20221208	11.42	11.5	11.31	11.46	24900	11.46	up	up	correct
LBPH.US	Longboard Pharmaceuticals Inc	20221208	3.95	4.458	3.883	4.01	10900	4.01	up	down	incorrect
LBRDA.US	Liberty Broadband Corporation	20221208	85.49	86.8	85.21	85.62	101200	85.62	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20221208	86.58	87.57	85.65	86.27	686800	86.27	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20221208	23.78	23.78	23.65	23.66	600	23.66	down	down	correct
LBTYA.US	Liberty Global plc	20221208	18.93	19.09	18.81	18.91	1085000	18.91	down	down	correct
LBTYB.US	Liberty Global plc	20221208	19.65	19.65	19.65	19.65	10	19.65
LBTYK.US	Liberty Global plc	20221208	19.61	19.81	19.44	19.56	1172900	19.56	down	down	correct
LCA.US	Landcadia Holdings IV Inc	20221208	10.07	10.07	10.05	10.05	436100	10.05	down	down	correct
LCAA.US	L Catterton Asia Acquisition Corp	20221208	10.03	10.03	10.03	10.03	0	10.03
LCAAU.US	L Catterton Asia Acquisition Corp	20221208	10.03	10.03	10.03	10.03	0	10.03
LCAHU.US	Landcadia Holdings IV Inc	20221208	10.09	10.09	10.07	10.08	208700	10.08	down	down	correct
LCAPW.US	Lionheart Acquisition Corporation II	20221208	1.02	1.1	1.02	1.09	23409	1.09	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20221208	8.62	8.84	8.405	8.68	24855900	8.68	up	up	correct
LCNB.US	LCNB Corp	20221208	18.1	18.56	18.1	18.55	6600	18.55	up	up	correct
LCRDX.US	LCRDX	20221208	8.98	8.98	8.98	8.98	0	8.98
LCRUX.US	LCRUX	20221208	8.99	8.99	8.99	8.99	0	8.99
LCUT.US	Lifetime Brands Inc	20221208	9.46	9.61	8.92	8.99	13500	8.99	down	up	incorrect
LDHA.US	LDH Growth Corp I	20221208	10.045	10.045	10.04	10.04	1400	10.04	down	down	correct
LDHAU.US	LDH Growth Corp I	20221208	10.04	10.04	10.04	10.04	0	10.04
LE.US	Lands' End Inc	20221208	8.83	9.26	8.6	8.94	245300	8.94	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20221208	147.43	148.44	146.11	147.82	249500	147.82	up	up	correct
LEDS.US	SemiLEDs Corporation	20221208	2.29	2.31	2.1	2.18	34900	2.18	down	down	correct
LEE.US	Lee Enterprises Incorporated	20221208	18.08	18.23	17.6	17.78	11200	17.78	down	down	correct
LEGA.US	Lead Edge Growth Opportunities Ltd	20221208	10.06	10.06	10.03	10.04	28100	10.04	down	down	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20221208	10.05	10.1	10.05	10.07	4200	10.07	up	up	correct
LEGAW.US	Lead Edge Growth Opportunities Ltd	20221208	0.05	0.05	0.05	0.05	500	0.05
LEGH.US	Legacy Housing Corporation	20221208	17.86	18.69	17.86	18.61	28200	18.61	up	up	correct
LEGN.US	Legend Biotech Corporation	20221208	54.93	56.25	54.025	55.46	1012200	55.46	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20221208	49.63	49.63	49.63	49.63	0	49.63
LESL.US	Leslie's Inc	20221208	12.44	12.895	12.32	12.74	2988700	12.74	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20221208	2.927	2.927	2.902	2.92	7400	2.92	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20221208	0.52	0.52	0.52	0.52	1200	0.52
LFMD.US	LifeMD Inc	20221208	2.51	2.52	2.42	2.49	51300	2.49	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20221208	14	14	13.965	14	4200	14
LFST.US	LifeStance Health Group Inc. Common Stock	20221208	5.73	5.84	5.61	5.63	420000	5.63	down	down	correct
LFUS.US	Littelfuse Inc	20221208	237.08	239.18	235.08	239.18	86400	239.18	up	up	correct
LFVN.US	LifeVantage Corporation	20221208	3.84	3.92	3.779	3.85	26400	3.85	up	down	incorrect
LGAC.US	Lazard Growth Acquisition Corp. I	20221208	10.05	10.07	10.045	10.055	257400	10.055	up	down	incorrect
LGACU.US	Lazard Growth Acquisition Corp. I	20221208	10.04	10.07	10.04	10.07	300	10.07	up	up	correct
LGACW.US	Lazard Growth Acquisition Corp. I	20221208	0.0436	0.0436	0.02	0.0375	6572	0.0375	down	down	correct
LGHL.US	Lion Group Holding Ltd	20221208	1.52	1.54	1.44	1.54	1911700	1.54	up	up	correct
LGHLW.US	Lion Financial Group Limited	20221208	0.0505	0.051	0.048	0.048	5408	0.048	down	down	correct
LGIH.US	LGI Homes Inc	20221208	97.22	98.9	94.24	96.26	200800	96.26	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20221208	66.18	66.51	63.6	64.31	171200	64.31	down	up	incorrect
LGO.US	Largo Resources Ltd	20221208	5.02	5.02	4.78	4.82	175100	4.82	down	down	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20221208	10.25	10.25	10.25	10.25	0	10.25
LGTOU.US	Legato Merger Corp. II Unit	20221208	10.549	10.549	10.549	10.549	200	10.549
LGVCU.US	LAMF Global Ventures Corp. I Unit	20221208	10.23	10.23	10.23	10.23	100	10.23
LGVN.US	Longeveron Inc	20221208	3.51	3.52	3.42	3.48	27400	3.48	down	down	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20221208	10.03	10.03	10.03	10.03	0	10.03
LHCG.US	LHC Group Inc	20221208	164.53	165	163.22	164.8	209700	164.8	up	up	correct
LHDX.US	Lucira Health Inc	20221208	0.296	0.305	0.271	0.282	109200	0.282	down	down	correct
LI.US	Li Auto Inc	20221208	23.875	24.4094	23.62	24.1	15024068	24.1	up	up	correct
LIAN.US	LianBio American Depositary Shares	20221208	1.41	1.45	1.32	1.42	73800	1.42	up	up	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20221208	10.19	10.19	10.19	10.19	0	10.19
LIDR.US	Aeye Inc	20221208	0.958	0.958	0.875	0.9	673800	0.9	down	down	correct
LIDRW.US	AEye Inc	20221208	0.111	0.111	0.111	0.111	1000	0.111
LIFE.US	aTyr Pharma Inc	20221208	2.1	2.2	2.01	2.13	236100	2.13	up	up	correct
LILA.US	Liberty Latin America Ltd	20221208	7.02	7.02	6.77	6.97	369700	6.97	down	down	correct
LILAK.US	Liberty Latin America Ltd	20221208	6.97	7.02	6.79	6.99	1629800	6.99	up	up	correct
LILM.US	Lilium NV	20221208	1.3	1.3	1.23	1.24	2138100	1.24	down	down	correct
LILMW.US	Lilium Equity Warrants	20221208	0.13	0.135	0.126	0.129	28200	0.129	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20221208	6.26	6.37	6.04	6.08	42800	6.08	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20221208	8.64	8.76	8.47	8.52	135300	8.52	down	down	correct
LINK.US	Interlink Electronics Inc	20221208	8.89	9.09	8.76	9.09	1124	9.09	up	down	incorrect
LIONU.US	Lionheart III Corp Unit	20221208	10.13	10.13	10.13	10.13	0	10.13
LIQT.US	LiqTech International Inc	20221208	0.41	0.41	0.4	0.41	31500	0.41
LITE.US	Lumentum Holdings Inc	20221208	55.13	56.76	54.6	55.71	1767300	55.71	up	down	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20221208	2.88	2.9	2.24	2.3	881900	2.3	down	down	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20221208	9.88	9.9	9.88	9.9	7500	9.9	up	up	correct
LITTU.US	Logistics Innovation Technologies Corp. Units	20221208	9.9	9.9	9.9	9.9	400	9.9
LITTW.US	Logistics Innovation Technologies Corp. Warrant	20221208	0.03	0.0675	0.03	0.0675	366	0.0675	up	up	correct
LIVE.US	Live Ventures Incorporated	20221208	24.73	24.73	24.42	24.42	1100	24.42	down	down	correct
LIVN.US	LivaNova PLC	20221208	54.13	55.013	53.36	54.72	202700	54.72	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20221208	0.69	0.71	0.67	0.68	4500	0.68	down	down	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20221208	0.082	0.082	0.082	0.082	0	0.082
LIZI.US	Lizhi Inc	20221208	0.796	0.796	0.73	0.76	312800	0.76	down	up	incorrect
LJAQ.US	LightJump Acquisition Corporation	20221208	10.18	10.2	10.18	10.18	14800	10.18
LJAQU.US	LightJump Acquisition Corporation	20221208	10.19	10.2	10.19	10.2	1300	10.2	up	up	correct
LJAQW.US	LightJump Acquisition Corporation	20221208	0.0407	0.0407	0.0407	0.0407	36	0.0407
LKCO.US	Luokung Technology Corp	20221208	0.178	0.186	0.175	0.182	1790400	0.182	up	down	incorrect
LKFN.US	Lakeland Financial Corporation	20221208	74.46	74.77	73.39	74.33	63500	74.33	down	down	correct
LKQ.US	LKQ Corporation	20221208	52.7	53.62	52.61	53.46	1025600	53.46	up	up	correct
LMACA.US	Liberty Media Acquisition Corporation	20221208	10.06	10.06	10.06	10.06	0	10.06
LMACU.US	Liberty Media Acquisition Corporation	20221208	10.081	10.081	10.081	10.081	0	10.081
LMAT.US	LeMaitre Vascular Inc	20221208	45.63	46.85	45.41	46.51	63500	46.51	up	up	correct
LMB.US	Limbach Holdings Inc	20221208	11.15	12.15	11.11	12.14	50100	12.14	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20221208	1.06	1.14	1.02	1.07	162000	1.07	up	up	correct
LMDXW.US	LumiraDx Limited Warrant	20221208	0.2	0.2	0.2	0.2	7875	0.2
LMFA.US	LM Funding America Inc	20221208	0.585	0.63	0.585	0.63	67700	0.63	up	down	incorrect
LMNL.US	Liminal BioSciences Inc	20221208	0.41	0.415	0.41	0.41	21500	0.41
LMNR.US	Limoneira Company	20221208	12.62	12.73	12.34	12.48	38900	12.48	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20221208	8.2	8.2	8	8.2	9343	8.2
LMST.US	Limestone Bancorp Inc	20221208	24.78	25.17	24.78	25.17	20900	25.17	up	up	correct
LNDC.US	Landec Corporation	20221208	7.87	8.29	7.87	8.08	30812	8.08	up	up	correct
LNSR.US	LENSAR Inc	20221208	3.2	3.29	3.16	3.22	11700	3.22	up	up	correct
LNT.US	Alliant Energy Corporation	20221208	54.45	55.56	54.3	55.47	1111500	55.47	up	up	correct
LNTH.US	Lantheus Holdings Inc	20221208	55.16	55.4	53.34	53.51	1815200	53.51	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20221208	5.6	5.67	5.2	5.45	44900	5.45	down	down	correct
LOB.US	Live Oak Bancshares Inc	20221208	33.03	33.57	31.83	32.33	129700	32.33	down	up	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20221208	10.48	11.1	10.48	10.98	362900	10.98	up	up	correct
LOGI.US	Logitech International S.A	20221208	59.18	60.22	59	60.18	451000	60.18	up	up	correct
LOOP.US	Loop Industries Inc	20221208	2.71	2.73	2.5	2.55	119600	2.55	down	down	correct
LOPE.US	Grand Canyon Education Inc	20221208	107.84	108.16	105.56	106.22	176700	106.22	down	up	incorrect
LOTZ.US	CarLotz Inc	20221208	0.158	0.16	0.1404	0.148	1734735	0.148	down	down	correct
LOTZW.US	CarLotz Inc	20221208	0.0163	0.0163	0.014	0.0141	201504	0.0141	down	down	correct
LOVE.US	The Lovesac Company	20221208	17.71	19.76	17.67	19.03	679500	19.03	up	up	correct
LPCN.US	Lipocine Inc	20221208	0.406	0.449	0.4	0.406	82300	0.406
LPLA.US	LPL Financial Holdings Inc	20221208	227.43	227.43	220.06	222.04	689300	222.04	down	down	correct
LPRO.US	Open Lending Corporation	20221208	6.88	7.085	6.76	6.91	659900	6.91	up	down	incorrect
LPSN.US	LivePerson Inc	20221208	11.71	12.41	11.48	12.15	655300	12.15	up	up	correct
LPTH.US	LightPath Technologies Inc	20221208	1.13	1.18	1.13	1.15	18100	1.15	up	up	correct
LPTX.US	Leap Therapeutics Inc	20221208	0.49	0.5	0.45	0.47	466600	0.47	down	down	correct
LQDA.US	Liquidia Corporation	20221208	5.55	5.72	5.49	5.66	231200	5.66	up	up	correct
LQDT.US	Liquidity Services Inc	20221208	13.92	16.36	13.92	14.19	458000	14.19	up	up	correct
LRCX.US	Lam Research Corporation	20221208	447.87	457.52	444.06	455	1236996	453.3096	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20221208	21.5	21.75	21.494	21.69	3100	21.69	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20221208	3.22	3.96	3.1	3.72	311200	3.72	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20221208	12.4	12.4	12.37	12.37	1000	12.37	down	up	incorrect
LSCC.US	Lattice Semiconductor Corporation	20221208	70.11	72.15	69.5	71.74	1199800	71.74	up	up	correct
LSEA.US	Landsea Homes Corporation	20221208	5.42	5.55	5.36	5.36	40200	5.36	down	down	correct
LSTR.US	Landstar System Inc	20221208	171.64	172.14	168.57	170.24	322900	170.24	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20221208	41.7	42.04	41.27	41.79	526500	41.79	up	down	incorrect
LSXMB.US	The Liberty SiriusXM Group	20221208	46.01	46.01	46.01	46.01	0	46.01
LSXMK.US	The Liberty SiriusXM Group	20221208	41.54	41.87	41.15	41.69	663400	41.69	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20221208	5.11	5.11	5.11	5.11	0	5.11
LTBR.US	Lightbridge Corporation	20221208	4.63	4.71	4.45	4.5	37900	4.5	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20221208	4.83	4.83	4.83	4.83	0	4.83
LTCH.US	Latch Inc	20221208	0.75	0.78	0.661	0.722	895100	0.722	down	down	correct
LTCHW.US	Latch Inc	20221208	0.065	0.065	0.065	0.065	300	0.065
LTIFX.US	LTIFX	20221208	5.16	5.16	5.16	5.16	0	5.16
LTRN.US	Lantern Pharma Inc	20221208	5.35	5.35	5.03	5.07	18700	5.07	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20221208	0.74	0.768	0.74	0.74	249400	0.74
LTRPB.US	Liberty TripAdvisor Holdings Inc	20221208	26	26	23.7	24.71	5800	24.71	down	down	correct
LTRX.US	Lantronix Inc	20221208	4.69	4.83	4.62	4.68	97400	4.68	down	down	correct
LTRYW.US	Lottery Com	20221208	0.0206	0.0232	0.0199	0.021	94808	0.021	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20221208	1.85	1.93	1.8	1.91	64200	1.91	up	up	correct
LULU.US	Lululemon Athletica Inc	20221208	374.99	377.2	368.44	374.51	3344100	374.51	down	up	incorrect
LUMO.US	Lumos Pharma Inc	20221208	4.49	4.49	4.06	4.2	44100	4.2	down	down	correct
LUNA.US	Luna Innovations Incorporated	20221208	7.44	8.22	7.32	8.11	240700	8.11	up	up	correct
LUNG.US	Pulmonx Corporation	20221208	6.22	6.27	5.77	5.95	240900	5.95	down	down	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20221208	10.1	10.1	10.1	10.1	0	10.1
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20221208	3.23	3.23	3.035	3.06	281900	3.06	down	down	correct
LVO.US	LiveOne Inc	20221208	0.65	0.65	0.57	0.602	515600	0.602	down	down	correct
LVOX.US	LiveVox Holding Inc	20221208	2.63	2.71	2.55	2.68	81800	2.68	up	down	incorrect
LVOXU.US	LiveVox Holdings Inc Unit	20221208	2.65	2.65	2.65	2.65	0	2.65
LVRA.US	Levere Holdings Corp	20221208	10.02	10.02	10.02	10.02	0	10.02
LVRAU.US	Levere Holdings Corp	20221208	9.99	9.99	9.99	9.99	0	9.99
LVTX.US	Lava Therapeutics B.V	20221208	5.87	6.39	5.7	6.31	71000	6.31	up	up	correct
LWAY.US	Lifeway Foods Inc	20221208	6.59	6.69	6.47	6.61	6800	6.61	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20221208	7.35	7.78	7.2	7.39	493600	7.39	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20221208	1.81	1.945	1.81	1.93	771900	1.93	up	down	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20221208	2.11	2.2	2.05	2.17	234100	2.17	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20221208	2.292	2.292	2.292	2.292	9	2.292
LYEL.US	Lyell Immunopharma Inc. Common Stock	20221208	3.89	4.005	3.76	3.89	1089900	3.89
LYFT.US	Lyft Inc	20221208	10.365	10.72	10.259	10.64	10387700	10.64	up	up	correct
LYL.US	Dragon Victory International Limited	20221208	0.6	0.6	0.54	0.5599	19721	0.5599	down	down	correct
LYLT.US	Loyalty Ventures Inc	20221208	2.28	2.415	2.23	2.35	231600	2.35	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20221208	3.2	3.4	2.96	2.98	47100	2.98	down	down	correct
LYTS.US	LSI Industries Inc	20221208	12.29	12.44	12.1	12.22	176400	12.22	down	down	correct
LZ.US	LegalZoom.com Inc	20221208	9	9.2	8.97	9.03	674700	9.03	up	up	correct
MACA.US	Moringa Acquisition Corp	20221208	10.02	10.02	10.02	10.02	0	10.02
MACAU.US	Moringa Acquisition Corp	20221208	10.02	10.02	10.02	10.02	0	10.02
MACAW.US	Moringa Acquisition Corp	20221208	0.04	0.05	0.04	0.05	35489	0.05	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20221208	12	12	11.53	11.65	311500	11.65	down	down	correct
MANH.US	Manhattan Associates Inc	20221208	118.99	121.73	117.71	120.39	209400	120.39	up	up	correct
MAPS.US	WM Technology Inc	20221208	1.16	1.215	1.15	1.16	482700	1.16
MAPSW.US	WM Technology Inc	20221208	0.19	0.19	0.19	0.19	13000	0.19
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20221208	10.62	10.62	10.62	10.62	200	10.62
MAQCU.US	Maquia Capital Acquisition Corporation	20221208	10.825	10.825	10.825	10.825	100	10.825
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20221208	0.071	0.071	0.0709	0.0709	250	0.0709	down	down	correct
MAR.US	Marriott International Inc	20221208	158.66	161.65	158.02	160.66	1849600	160.66	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20221208	5.41	5.52	5.22	5.39	16147900	5.39	down	down	correct
MARK.US	Remark Holdings Inc	20221208	0.22	0.22	0.21	0.21	248000	0.21	down	down	correct
MARPS.US	Marine Petroleum Trust	20221208	8.2	8.2	7.92	8	3800	8	down	down	correct
MASI.US	Masimo Corporation	20221208	140.52	141.81	137.94	138.87	266000	138.87	down	down	correct
MASS.US	908 Devices Inc	20221208	8.51	9.11	8.38	8.83	182900	8.83	up	up	correct
MAT.US	Mattel Inc	20221208	17.57	17.63	17.27	17.29	1720626	17.29	down	down	correct
MATW.US	Matthews International Corporation	20221208	32.01	32.01	30.91	31.09	162000	31.09	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20221208	20.12	21.1	19.98	20.52	891700	20.52	up	down	incorrect
MAYS.US	J.W. Mays Inc	20221208	47.75	47.75	47.75	47.75	1	47.75
MBCN.US	Middlefield Banc Corp	20221208	28.57	28.89	28.36	28.42	4400	28.42	down	down	correct
MBIN.US	Merchants Bancorp	20221208	24.75	24.9	24.615	24.71	32952	24.641	down	down	correct
MBINN.US	Merchants Bancorp	20221208	21.25	21.55	21.13	21.25	13200	20.8742
MBINO.US	Merchants Bancorp	20221208	22.01	22.01	21.51	21.64	12100	21.2666	down	down	correct
MBINP.US	Merchants Bancorp	20221208	24.5	24.86	24.5	24.5	2100	24.0713
MBIO.US	Mustang Bio Inc	20221208	0.43	0.43	0.391	0.405	653000	0.405	down	down	correct
MBNKP.US	Medallion Bank	20221208	24.54	24.54	24.54	24.54	200	24.0432
MBOT.US	Microbot Medical Inc	20221208	4.24	4.26	4.1	4.1	11400	4.1	down	down	correct
MBRX.US	Moleculin Biotech Inc	20221208	1.47	1.48	1.38	1.43	59868	1.43	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20221208	10.49	10.49	10.49	10.49	0	10.49
MBTCU.US	Nocturne Acquisition Corporation	20221208	10.49	10.49	10.49	10.49	0	10.49
MBUU.US	Malibu Boats Inc	20221208	55.76	56.353	55.41	55.67	74100	55.67	down	down	correct
MBWM.US	Mercantile Bank Corporation	20221208	33.16	33.39	32.61	32.75	31100	32.75	down	down	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20221208	10.35	10.35	10.35	10.35	0	10.35
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20221208	10.08	10.08	10.08	10.08	0	10.08
MCAEU.US	Mountain Crest Acquisition Corp. III	20221208	10.265	10.265	10.265	10.265	0	10.265
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20221208	10.08	10.08	10.08	10.08	1	10.08
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20221208	10.07	10.07	10.07	10.07	0	10.07
MCBC.US	Macatawa Bank Corporation	20221208	10.84	10.98	10.82	10.86	33000	10.86	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20221208	21.817	22.1	21.817	22.05	30900	22.05	up	down	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20221208	26.14	26.6	26.08	26.19	60900	26.19	up	up	correct
MCHP.US	Microchip Technology Incorporated	20221208	75.83	77.14	75.25	76.82	3677400	76.82	up	up	correct
MCHX.US	Marchex Inc	20221208	1.7	1.9	1.7	1.86	54500	1.86	up	up	correct
MCRB.US	Seres Therapeutics Inc	20221208	6.17	6.66	6.01	6.53	744270	6.53	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20221208	82.03	83.39	81.84	82.41	38600	82.41	up	up	correct
MDB.US	MongoDB Inc	20221208	182.7	195.73	177.02	194.43	5564400	194.43	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20221208	67.36	70.46	64.19	65.24	339300	65.24	down	down	correct
MDGS.US	Medigus Ltd	20221208	5.99	6.55	5.92	6.259	72700	6.259	up	up	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20221208	0.15	0.2	0.15	0.1988	8200	0.1988	up	up	correct
MDIA.US	MediaCo Holding Inc	20221208	1.1	1.15	1.03	1.084	5800	1.084	down	down	correct
MDJH.US	MDJM Ltd	20221208	1.539	1.539	1.539	1.539	200	1.539
MDLZ.US	Mondelez International Inc	20221208	67.34	68.08	67.2	67.59	5929800	67.59	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20221208	0.5	0.52	0.493	0.5	89200	0.5
MDRR.US	Medalist Diversified REIT Inc	20221208	0.74	0.742	0.7	0.71	23800	0.71	down	down	correct
MDRRP.US	Medalist Diversified REIT Inc	20221208	23.65	23.65	23.65	23.65	0	23.65
MDRX.US	Allscripts Healthcare Solutions Inc	20221208	18.3	18.8	18.3	18.75	1260800	18.75	up	up	correct
MDVL.US	Medavail Holdings Inc	20221208	0.4	0.4	0.38	0.4	87000	0.4
MDWD.US	MediWound Ltd	20221208	1.35	1.35	1.2	1.28	246100	1.28	down	down	correct
MDWT.US	Midwest Holding Inc	20221208	14.6	14.6	13.2	13.65	8100	13.65	down	down	correct
MDXG.US	MiMedx Group Inc	20221208	3.06	3.14	3.01	3.12	317542	3.12	up	down	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20221208	7.25	7.25	7.05	7.05	4000	7.05	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20221208	3.02	3.14	2.97	3.08	2038400	3.08	up	down	incorrect
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20221208	10.138	10.15	10.13	10.13	226400	10.13	down	down	correct
MEDP.US	Medpace Holdings Inc	20221208	207.25	210.51	203.47	209.86	226800	209.86	up	up	correct
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20221208	10.11	10.11	10.11	10.11	0	10.11
MEDS.US	TRxADE HEALTH Inc	20221208	0.47	0.485	0.413	0.45	6500	0.45	down	down	correct
MEIP.US	MEI Pharma Inc	20221208	0.23	0.25	0.23	0.24	2366900	0.24	up	up	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20221208	9.94	9.98	9.94	9.941	391700	9.941	up	up	correct
MELI.US	MercadoLibre Inc	20221208	872	903.92	865.04	884.24	433400	884.24	up	up	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20221208	10.34	10.34	10.34	10.34	0	10.34
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20221208	10.37	10.37	10.37	10.37	0	10.37
MEOAW.US	Minority Equality Opportunities Acquisition Inc. Warrants	20221208	0.06	0.06	0.06	0.06	26200	0.06
MEOH.US	Methanex Corporation	20221208	37.82	38.15	36.4	36.57	297842	36.3964	down	down	correct
MERC.US	Mercer International Inc	20221208	12.89	13.1	11.84	12.14	1482100	12.14	down	down	correct
MESA.US	Mesa Air Group Inc	20221208	1.42	1.45	1.39	1.41	186500	1.41	down	down	correct
MESO.US	Mesoblast Limited	20221208	3.18	3.27	3.15	3.21	75900	3.21	up	down	incorrect
METC.US	Ramaco Resources Inc	20221208	11.13	11.24	9.09	9.21	1775100	9.21	down	down	correct
METCL.US	METCL	20221208	25.9	26.47	25.9	26.28	2300	26.28	up	down	incorrect
METX.US	Meten EdtechX Education Group Ltd	20221208	0.24	0.25	0.22	0.23	85300	0.23	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20221208	0.035	0.035	0.035	0.035	608	0.035
MF.US	Missfresh Limited American Depositary Shares	20221208	1.66	1.85	1.58	1.83	233500	1.83	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20221208	0.8	0.8	0.8	0.8	147	0.8
MFIN.US	Medallion Financial Corp	20221208	6.92	7.2	6.81	6.83	38100	6.83	down	up	incorrect
MGEE.US	MGE Energy Inc	20221208	69.85	70.68	69.61	70.6	43600	70.6	up	up	correct
MGI.US	MoneyGram International Inc	20221208	10.95	10.95	10.91	10.93	2391100	10.93	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20221208	16.54	16.54	16.25	16.35	10100	16.35	down	down	correct
MGNI.US	Magnite Inc	20221208	11.24	11.78	11.04	11.69	2042700	11.69	up	up	correct
MGNX.US	MacroGenics Inc	20221208	6.09	6.3	5.94	6.22	489900	6.22	up	up	correct
MGPI.US	MGP Ingredients Inc	20221208	116.19	117.62	114.72	116.03	81800	116.03	down	down	correct
MGRC.US	McGrath RentCorp	20221208	96.83	97.36	96.22	97.05	80800	97.05	up	up	correct
MGTA.US	Magenta Therapeutics Inc	20221208	1.21	1.28	1.21	1.25	57000	1.25	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20221208	5.88	6.02	5.695	5.82	180000	5.82	down	down	correct
MGYR.US	Magyar Bancorp Inc	20221208	12.75	12.79	12.75	12.79	300	12.79	up	up	correct
MHLD.US	Maiden Holdings Ltd	20221208	2.14	2.15	2.09	2.12	37000	2.12	down	down	correct
MICT.US	MICT Inc	20221208	1.1	1.11	1.06	1.11	277200	1.11	up	down	incorrect
MIDD.US	The Middleby Corporation	20221208	139.63	139.97	137.33	139.16	344714	139.16	down	up	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20221208	0.31	0.32	0.29	0.32	83300	0.32	up	up	correct
MIND.US	MIND Technology Inc	20221208	0.42	0.45	0.42	0.43	39400	0.43	up	up	correct
MINDP.US	MIND Technology Inc	20221208	5.76	5.924	5.76	5.9	2700	5.9	up	down	incorrect
MINM.US	Minim Inc. Common Stock	20221208	0.16	0.17	0.16	0.17	84000	0.17	up	up	correct
MIR.US	WT	20221208	0.91	0.91	0.8694	0.88	28655	0.88	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20221208	18.65	19	18.215	18.3	260400	18.3	down	down	correct
MIRO.US	Miromatrix Medical Inc. Common Stock	20221208	4.09	4.15	3.96	4.09	7700	4.09
MIST.US	Milestone Pharmaceuticals Inc	20221208	4.63	4.69	4.36	4.38	192800	4.38	down	down	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20221208	9.99	9.99	9.99	9.99	100	9.99
MITAU.US	Coliseum Acquisition Corp. Unit	20221208	10	10	9.99	10	3400	10
MITAW.US	Coliseum Acquisition Corp. Warrant	20221208	0.07	0.07	0.0309	0.0495	2115	0.0495	down	down	correct
MITK.US	Mitek Systems Inc	20221208	10.07	10.51	10.03	10.22	176800	10.22	up	up	correct
MKSI.US	MKS Instruments Inc	20221208	82.36	84.24	81.43	84.15	718500	84.15	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20221208	1.97	2.005	1.83	1.9	277200	1.9	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20221208	277.07	285.02	275.35	283.16	364100	283.16	up	up	correct
MLAB.US	Mesa Laboratories Inc	20221208	171.86	178.36	170.76	177.76	88600	177.76	up	down	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20221208	10.2	10.2	10.2	10.2	0	10.2
MLACU.US	Malacca Straits Acquisition Company Limited	20221208	10.23	10.23	10.23	10.23	50	10.23
MLACW.US	Malacca Straits Acquisition Company Limited	20221208	0.0102	0.0102	0.0101	0.0101	9600	0.0101	down	down	correct
MLAIU.US	McLaren Technology Acquisition Corp. Unit	20221208	10.16	10.16	10.16	10.16	0	10.16
MLCO.US	Melco Resorts & Entertainment Limited	20221208	11	12.05	11	11.6	21929600	11.6	up	up	correct
MLKN.US	MillerKnoll Inc	20221208	18.94	19.39	18.63	19.01	806800	19.01	up	up	correct
MLVF.US	Malvern Bancorp Inc	20221208	15.23	15.5	14.5	15.28	6800	15.28	up	up	correct
MMAT.US	Meta Materials Inc	20221208	1.92	1.95	1.7	1.83	18694500	1.83	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20221208	3.25	3.25	3.16	3.24	59900	3.24	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20221208	1.08	1.16	1.075	1.13	38800	1.13	up	up	correct
MMSI.US	Merit Medical Systems Inc	20221208	71.57	73.23	70.99	73.01	196900	73.01	up	up	correct
MMYT.US	MakeMyTrip Limited	20221208	29.75	33.7	28.7	29.37	813500	29.37	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20221208	2.13	2.19	2.12	2.13	17600	2.13
MNDY.US	monday.com Ltd. Ordinary Shares	20221208	103.21	110.1	102	108.59	452700	108.59	up	up	correct
MNKD.US	MannKind Corporation	20221208	4.7	4.84	4.65	4.82	2955100	4.82	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20221208	2.79	2.79	2.63	2.66	500300	2.66	down	down	correct
MNOV.US	MediciNova Inc	20221208	2.46	2.71	2.43	2.62	128300	2.62	up	down	incorrect
MNPR.US	Monopar Therapeutics Inc	20221208	2.72	2.72	2.51	2.62	29200	2.62	down	up	incorrect
MNRO.US	Monro Inc	20221208	48.41	49.43	48	49.18	213000	49.18	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20221208	28.48	28.52	27.85	28.1	8900	28.1	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20221208	25.625	25.625	25.625	25.625	0	25.163
MNST.US	Monster Beverage Corporation	20221208	101.03	101.77	100.74	101.54	1073500	101.54	up	up	correct
MNTK.US	Montauk Renewables Inc	20221208	11.58	11.88	11.47	11.66	366300	11.66	up	up	correct
MNTS.US	Momentus Inc	20221208	1.04	1.069	1	1.04	209800	1.04
MNTSW.US	Momentus Inc	20221208	0.09	0.09	0.09	0.09	950	0.09
MNTV.US	Momentive Global Inc	20221208	7.18	7.42	7.07	7.36	655200	7.36	up	up	correct
MNTX.US	Manitex International Inc	20221208	4.85	5.01	4.71	4.72	10400	4.72	down	down	correct
MODV.US	ModivCare Inc	20221208	91.14	94.28	88.76	91.41	141500	91.41	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20221208	33.96	33.96	33.65	33.91	10300	33.91	down	down	correct
MOGO.US	Mogo Inc	20221208	0.564	0.599	0.563	0.58	81500	0.58	up	down	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20221208	6.655	6.655	6.655	6.655	109	6.655
MOMO.US	Momo Inc	20221208	5.96	7.22	5.96	6.79	20557800	6.79	up	up	correct
MON.US	Monument Circle Acquisition Corp	20221208	10.03	10.06	10.02	10.04	30916	10.04	up	up	correct
MONCU.US	Monument Circle Acquisition Corp	20221208	10	10.215	9.99	10.023	4200	10.023	up	up	correct
MONCW.US	Monument Circle Acquisition Corporation	20221208	0.0888	0.0888	0.0888	0.0888	424	0.0888
MOR.US	MorphoSys AG	20221208	4.37	4.43	3.94	4.35	35900	4.35	down	down	correct
MORF.US	Morphic Holding Inc	20221208	26.93	27.592	26.29	27.19	119200	27.19	up	up	correct
MORN.US	Morningstar Inc	20221208	238.21	241.14	236.06	236.65	73100	236.65	down	down	correct
MOTS.US	Motus GI Holdings Inc	20221208	1.17	1.2	1.17	1.2	44800	1.2	up	up	correct
MOVE.US	Movano Inc	20221208	1.9	1.9	1.73	1.8	10100	1.8	down	down	correct
MOXC.US	Moxian Inc	20221208	0.8	0.83	0.78	0.79	22100	0.79	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20221208	10.99	11.11	10.92	11	91900	11	up	down	incorrect
MPACR.US	Model Performance Acquisition Corp. Right	20221208	0.2201	0.3946	0.2201	0.3155	24233	0.3155	up	down	incorrect
MPACW.US	Model Performance Acquisition Corp. Warrant	20221208	0.0499	0.0915	0.04	0.076	4011	0.076	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20221208	32.1	32.25	31.93	32.08	29500	32.08	down	down	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20221208	10.11	10.11	10.11	10.11	0	10.11
MPWR.US	Monolithic Power Systems Inc	20221208	370.29	388.91	365.15	385.35	622416	385.35	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20221208	6.2	6.54	6.14	6.5	4278000	6.5	up	down	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20221208	0.98	0.993	0.93	0.939	10500	0.939	down	up	incorrect
MRAM.US	Everspin Technologies Inc	20221208	6.14	6.44	6.13	6.4	74800	6.4	up	up	correct
MRBK.US	Meridian Corporation	20221208	33.33	33.49	33.01	33.01	4600	33.01	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20221208	8.8	8.89	8.735	8.83	30140	8.585	up	up	correct
MRCY.US	Mercury Systems Inc	20221208	50.93	50.93	48.64	49.55	347500	49.55	down	down	correct
MREO.US	Mereo BioPharma Group plc	20221208	0.82	0.87	0.78	0.795	349700	0.795	down	down	correct
MRIN.US	Marin Software Incorporated	20221208	1.12	1.14	1.12	1.13	2170300	1.13	up	up	correct
MRKR.US	Marker Therapeutics Inc	20221208	0.28	0.29	0.28	0.28	36600	0.28
MRM.US	MEDIROM Healthcare Technologies Inc	20221208	6.9	6.9	6.7	6.804	3200	6.804	down	down	correct
MRNA.US	Moderna Inc	20221208	179.12	185.21	177.52	184.7	3414000	184.7	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20221208	4.05	4.344	3.98	4.23	229900	4.23	up	down	incorrect
MRSN.US	Mersana Therapeutics Inc	20221208	6.75	6.765	6.545	6.6	461300	6.6	down	down	correct
MRTN.US	Marten Transport Ltd	20221208	20.65	20.76	20.31	20.49	143118	20.4296	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20221208	46.5	48.15	43.11	43.85	4690100	43.85	down	down	correct
MRUS.US	Merus N.V	20221208	13.86	14.402	13.18	13.34	150300	13.34	down	up	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20221208	12.71	13.56	12.16	13.3	2399900	13.3	up	up	correct
MRVL.US	Marvell Technology Inc	20221208	40.54	42.02	40.14	41.7	9106100	41.7	up	down	incorrect
MS.US	PO	20221208	18.24	18.351	18.07	18.19	117235	18.19	down	down	correct
MSAC.US	Medicus Sciences Acquisition Corp	20221208	10.01	10.013	10.01	10.013	34000	10.013	up	up	correct
MSBI.US	Midland States Bancorp Inc	20221208	27.52	27.52	27.04	27.26	51200	27.26	down	down	correct
MSDA.US	MSD Acquisition Corp	20221208	10.035	10.035	10.03	10.03	1900	10.03	down	down	correct
MSDAU.US	MSD Acquisition Corp	20221208	10.041	10.041	10.041	10.041	100	10.041
MSDAW.US	MSD Acquisition Corp	20221208	0.06	0.1	0.06	0.07	2780	0.07	up	up	correct
MSEX.US	Middlesex Water Company	20221208	90.06	91.17	89.74	90.84	39800	90.84	up	up	correct
MSFIX.US	The Multi	20221208	11.08	11.08	11.08	11.08	0	11.08
MSFT.US	Microsoft Corporation	20221208	244.84	248.74	243.06	247.4	22611760	247.4	up	up	correct
MSGM.US	Motorsport Games Inc	20221208	5.09	5.32	5.09	5.28	3500	5.28	up	down	incorrect
MSTR.US	MicroStrategy Incorporated	20221208	194.5	203.27	190.23	202.57	316900	202.57	up	up	correct
MSVB.US	Mid	20221208	12.9	12.9	12.9	12.9	300	12.9
MTAC.US	MedTech Acquisition Corporation	20221208	10.07	10.57	10.01	10.15	39500	10.15	up	up	correct
MTACU.US	MedTech Acquisition Corporation	20221208	10.18	10.519	9.98	10.34	5700	10.34	up	up	correct
MTACW.US	MedTech Acquisition Corporation	20221208	0.14	0.143	0.14	0.143	600	0.143	up	up	correct
MTBC.US	CareCloud Inc	20221208	3.27	3.36	3.15	3.24	35100	3.24	down	down	correct
MTBCP.US	CareCloud Inc	20221208	26.749	26.76	26.68	26.76	4100	26.76	up	up	correct
MTC.US	Mmtec Inc	20221208	1.025	1.04	0.9	0.902	193300	0.902	down	down	correct
MTCH.US	Match Group Inc	20221208	43.59	45.11	42.625	44.03	4778600	44.03	up	up	correct
MTCR.US	Metacrine Inc	20221208	0.39	0.39	0.36	0.387	402600	0.387	down	down	correct
MTEM.US	Molecular Templates Inc	20221208	0.5	0.51	0.44	0.46	72200	0.46	down	down	correct
MTEX.US	Mannatech Incorporated	20221208	22.205	22.68	21.66	22	9721	21.7991	down	up	incorrect
MTLS.US	Materialise NV	20221208	9.2	9.79	9.02	9.71	220000	9.71	up	up	correct
MTP.US	Midatech Pharma plc	20221208	1.45	1.606	1.45	1.51	8800	1.51	up	up	correct
MTRX.US	Matrix Service Company	20221208	5.55	5.85	5.55	5.66	91200	5.66	up	up	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20221208	10.23	10.23	10.23	10.23	0	10.23
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20221208	10.211	10.211	10.211	10.211	0	10.211
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20221208	0.029	0.029	0.025	0.025	1500	0.025	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20221208	67.47	68.56	66.99	67.98	411200	67.98	up	down	incorrect
MTTR.US	Matterport Inc	20221208	2.76	2.93	2.665	2.82	3597100	2.82	up	down	incorrect
MU.US	Micron Technology Inc	20221208	54.555	55.695	54.0501	55.2	13609140	55.2	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20221208	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20221208	0.2	0.21	0.19	0.19	138629800	0.19	down	down	correct
MVBF.US	MVB Financial Corp	20221208	23.26	23.3	22.9	23.17	20400	23.17	down	down	correct
MVIS.US	MicroVision Inc	20221208	2.93	2.99	2.85	2.93	841400	2.93
MVST.US	Microvast Holdings Inc	20221208	1.91	2.005	1.88	1.91	755200	1.91
MVSTW.US	Microvast Holdings Inc	20221208	0.2628	0.296	0.26	0.2799	15951	0.2799	up	up	correct
MXCT.US	MaxCyte Inc.	20221208	5.47	5.63	5.335	5.61	274300	5.61	up	up	correct
MYFW.US	First Western Financial Inc	20221208	29.51	29.85	28.93	29.65	14200	29.65	up	up	correct
MYGN.US	Myriad Genetics Inc	20221208	19.69	19.89	19.42	19.49	426400	19.49	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20221208	1.47	1.63	1.45	1.58	179500	1.58	up	down	incorrect
MYNA.US	Mynaric AG American Depository Shares	20221208	4	4	3.65	3.75	13800	3.75	down	up	incorrect
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20221208	8.35	8.47	7.57	8.13	36100	8.13	down	down	correct
MYPS.US	Playstudios Inc	20221208	4.13	4.295	4.051	4.1	207000	4.1	down	down	correct
MYPSW.US	MYPSW	20221208	0.54	0.54	0.54	0.54	200	0.54
MYRG.US	MYR Group Inc	20221208	91.97	92.82	91.33	92.06	58100	92.06	up	up	correct
MYSZ.US	My Size Inc	20221208	6.225	8.475	4.65	4.75	3444924	4.75	down	down	correct
NAAC.US	North Atlantic Acquisition Corporation	20221208	10.08	10.08	10.06	10.07	1000	10.07	down	down	correct
NAACU.US	North Atlantic Acquisition Corporation	20221208	10.05	10.05	10.05	10.05	0	10.05
NAACW.US	North Atlantic Acquisition Corporation	20221208	0.02	0.02	0.02	0.02	4829	0.02
NAII.US	Natural Alternatives International Inc	20221208	7.75	7.91	7.5	7.69	23100	7.69	down	up	incorrect
NAOV.US	NanoVibronix Inc	20221208	0.4	0.405	0.36	0.365	810300	0.365	down	down	correct
NARI.US	Inari Medical Inc	20221208	69.73	70.99	68.51	69.99	426000	69.99	up	up	correct
NATH.US	Nathan's Famous Inc	20221208	68.27	69	67.6	67.6	3800	67.6	down	up	incorrect
NATI.US	National Instruments Corporation	20221208	39.21	39.87	39.21	39.67	548300	39.67	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20221208	8.48	8.63	8.48	8.58	14200	8.58	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20221208	1.7	1.795	1.65	1.71	91900	1.71	up	up	correct
NAVI.US	Navient Corporation	20221208	16.85	16.91	16.46	16.52	772200	16.52	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20221208	121.57	122.6	119.94	120.39	631700	120.39	down	down	correct
NBN.US	Northeast Bank	20221208	41.56	42	40.88	40.9	15500	40.9	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20221208	2.04	2.07	1.94	1.96	26200	1.96	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20221208	0.2098	0.235	0.18	0.1934	215331	0.1934	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20221208	9.95	9.96	9.95	9.96	9100	9.96	up	up	correct
NBSTU.US	Newbury Street Acquisition Corporation	20221208	9.935	9.935	9.935	9.935	0	9.935
NBTB.US	NBT Bancorp Inc	20221208	43.03	43.18	42.24	42.51	116500	42.51	down	up	incorrect
NBTX.US	Nanobiotix S.A	20221208	3.84	3.945	3.79	3.945	800	3.945	up	up	correct
NCACU.US	Newcourt Acquisition Corp Unit	20221208	10.25	10.25	10.25	10.25	100	10.25
NCMI.US	National CineMedia Inc	20221208	0.41	0.41	0.39	0.4	6208000	0.4	down	down	correct
NCNA.US	NuCana plc	20221208	0.79	0.88	0.79	0.8	69800	0.8	up	up	correct
NCNO.US	nCino Inc	20221208	24.68	25.78	24.39	25.4	356500	25.4	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20221208	26.02	26.02	26.02	26.02	400	26.02
NCTY.US	The9 Limited	20221208	0.7	0.7	0.63	0.67	115700	0.67	down	down	correct
NDAC.US	NightDragon Acquisition Corp	20221208	10.0754	10.0754	10.0754	10.0754	0	10.0754
NDACU.US	NightDragon Acquisition Corp	20221208	10.06	10.06	10.06	10.06	0	10.06
NDAQ.US	Nasdaq Inc	20221208	65	65.47	63.94	64.19	2666000	64.19	down	down	correct
NDLS.US	Noodles & Company	20221208	5.16	5.27	5.05	5.07	156225	5.07	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20221208	3.36	3.66	3.3	3.58	15585	3.58	up	up	correct
NDSN.US	Nordson Corporation	20221208	235.21	237.49	233.31	234.64	181600	234.64	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20221208	14.24	14.41	14.18	14.37	34200	14.37	up	down	incorrect
NEE.US	PQ	20221208	50.45	51.1	50.45	50.88	14959	50.88	up	down	incorrect
NEGG.US	Newegg Commerce Inc	20221208	1.65	1.73	1.55	1.69	313200	1.69	up	up	correct
NEO.US	NeoGenomics Inc	20221208	11.77	12.1	11.61	12.07	931900	12.07	up	up	correct
NEOG.US	Neogen Corporation	20221208	15.43	15.74	15.21	15.53	3002400	15.53	up	up	correct
NEON.US	Neonode Inc	20221208	5.2	5.2	4.84	5.05	76000	5.05	down	down	correct
NEPH.US	Nephros Inc	20221208	1.03	1.07	1.01	1.06	9100	1.06	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20221208	0.6	0.61	0.55	0.55	71500	0.55	down	down	correct
NERV.US	Minerva Neurosciences Inc	20221208	3.03	3.21	2.915	3.2	35900	3.2	up	up	correct
NESR.US	National Energy Services Reunited Corp	20221208	6.18	6.27	5.88	6.11	215500	6.11	down	down	correct
NESRW.US	NESRW	20221208	0.2406	0.2991	0.23	0.2991	3600	0.2991	up	up	correct
NEWT.US	Newtek Business Services Corp	20221208	18.18	18.43	18	18.2	158500	18.2	up	up	correct
NEXI.US	NexImmune Inc	20221208	0.39	0.39	0.352	0.354	154800	0.354	down	up	incorrect
NEXT.US	NextDecade Corporation	20221208	4.73	4.81	4.61	4.63	406500	4.63	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20221208	15.59	15.8	15.51	15.59	108000	15.59
NFE.US	New Fortress Energy Inc	20221208	47.71	47.925	45.16	45.42	1109000	45.42	down	down	correct
NFLX.US	Netflix Inc	20221208	309.11	312.38	304.8098	310.26	7205326	310.26	up	up	correct
NFYS.US	UN	20221208	9.96	9.96	9.96	9.96	0	9.96
NGM.US	NGM Biopharmaceuticals Inc	20221208	5.71	5.82	5.38	5.56	382300	5.56	down	up	incorrect
NGMS.US	NeoGames S.A	20221208	13.94	14.25	13.7	14.07	48400	14.07	up	down	incorrect
NH.US	NantHealth Inc	20221208	0.2735	0.2798	0.2538	0.2538	451	3.807	down	down	correct
NHTC.US	Natural Health Trends Corp	20221208	3.87	3.9	3.78	3.89	15500	3.89	up	down	incorrect
NICE.US	NICE Ltd	20221208	197.01	201.66	196.3	198.89	164400	198.89	up	up	correct
NICHX.US	NICHX	20221208	28.81	28.81	28.81	28.81	0	28.81
NICK.US	Nicholas Financial Inc	20221208	6.45	6.5	6.31	6.31	700	6.31	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20221208	0.6	0.65	0.591	0.613	33100	0.613	up	up	correct
NIU.US	Niu Technologies	20221208	4.94	5.52	4.88	5.52	2457600	5.52	up	up	correct
NKLA.US	Nikola Corporation	20221208	2.43	2.48	2.28	2.38	9562800	2.38	down	down	correct
NKSH.US	National Bankshares Inc	20221208	39.4	39.54	38.91	39.37	30400	39.37	down	down	correct
NKTR.US	Nektar Therapeutics	20221208	2.93	2.99	2.82	2.9	913800	2.9	down	down	correct
NKTX.US	Nkarta Inc	20221208	7.8	7.97	7.41	7.8	630100	7.8
NLSP.US	NLS Pharmaceutics AG	20221208	0.975	0.975	0.8986	0.9102	106875	0.9102	down	up	incorrect
NLSPW.US	NLS Pharmaceutics AG	20221208	0.18	0.18	0.18	0.18	15	0.18
NLTX.US	Neoleukin Therapeutics Inc	20221208	0.398	0.427	0.395	0.415	71600	0.415	up	up	correct
NMFC.US	New Mountain Finance Corporation	20221208	12.65	12.73	12.64	12.66	278800	12.66	up	up	correct
NMIH.US	NMI Holdings Inc	20221208	19.77	20.115	19.37	19.89	324500	19.89	up	up	correct
NMRD.US	Nemaura Medical Inc	20221208	2.08	2.11	2.02	2.02	1800	2.02	down	up	incorrect
NMRK.US	Newmark Group Inc	20221208	8.43	8.67	8.32	8.34	567300	8.34	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20221208	2.29	2.69	2.25	2.44	354000	2.44	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20221208	1.73	1.73	1.619	1.65	69600	1.65	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20221208	0.7381	0.7381	0.7213	0.7213	200	0.7213	down	down	correct
NNBR.US	NN Inc	20221208	1.73	1.75	1.64	1.67	175600	1.67	down	down	correct
NNDM.US	Nano Dimension Ltd	20221208	2.16	2.19	2.12	2.15	2026900	2.15	down	down	correct
NNOX.US	Nano	20221208	9.37	9.71	9.11	9.37	510700	9.37
NODK.US	NI Holdings Inc	20221208	13.9	13.99	13.9	13.99	3600	13.99	up	up	correct
NOTV.US	Inotiv Inc	20221208	5.42	5.61	5.24	5.48	496400	5.48	up	up	correct
NOVN.US	Novan Inc	20221208	1.24	1.26	1.2	1.22	168500	1.22	down	down	correct
NOVT.US	Novanta Inc	20221208	150.21	152.54	149.26	150.67	110500	150.67	up	up	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20221208	10.31	10.31	10.31	10.31	0	10.31
NOVVU.US	Nova Vision Acquisition Corp. Unit	20221208	10.35	10.35	10.35	10.35	0	10.35
NPABU.US	New Providence Acquisition Corp. II Unit	20221208	9.95	9.95	9.95	9.95	0	9.95
NPCE.US	NeuroPace Inc	20221208	1.6	1.74	1.54	1.64	17500	1.64	up	down	incorrect
NRAC.US	Noble Rock Acquisition Corporation	20221208	10.04	10.05	10.04	10.05	54900	10.05	up	up	correct
NRACU.US	Noble Rock Acquisition Corporation	20221208	10.04	10.04	10.04	10.04	20000	10.04
NRBO.US	NeuroBo Pharmaceuticals Inc	20221208	1.38	1.89	1.37	1.73	7749400	1.73	up	up	correct
NRC.US	National Research Corporation	20221208	38.49	39.15	38.32	39.06	25100	39.06	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20221208	9.6	10.27	9.38	9.96	364500	9.96	up	up	correct
NRIM.US	Northrim BanCorp Inc	20221208	55.5	55.69	55.08	55.22	19742	54.7217	down	up	incorrect
NRIX.US	Nurix Therapeutics Inc	20221208	12.46	12.88	12.17	12.65	214400	12.65	up	down	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20221208	20.72	20.72	20.72	20.72	0	20.72
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20221208	20.96	20.96	20.96	20.96	0	20.96
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20221208	20.98	20.98	20.98	20.98	0	20.98
NRXP.US	NRx Pharmaceuticals Inc	20221208	1.41	1.45	1.38	1.42	250600	1.42	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20221208	0.3875	0.41	0.38	0.39	15010	0.39	up	up	correct
NSIT.US	Insight Enterprises Inc	20221208	98.7	100.39	98.7	100.01	224400	100.01	up	up	correct
NSPR.US	InspireMD Inc	20221208	1.25	1.27	1.14	1.14	15800	1.14	down	down	correct
NSSC.US	Napco Security Technologies Inc	20221208	26.21	26.65	26.01	26.64	190100	26.64	up	up	correct
NSTG.US	NanoString Technologies Inc	20221208	7.13	7.91	6.93	7.83	829200	7.83	up	up	correct
NSYS.US	Nortech Systems Incorporated	20221208	15.68	15.96	15.64	15.64	600	15.64	down	down	correct
NTAP.US	NetApp Inc	20221208	63.69	64.15	63.135	63.92	1716275	63.92	up	up	correct
NTCT.US	NetScout Systems Inc	20221208	35.58	36	35.24	35.81	413500	35.81	up	down	incorrect
NTES.US	NetEase Inc	20221208	71.57	72.94	70.83	71.21	1861900	71.21	down	up	incorrect
NTGR.US	NETGEAR Inc	20221208	20.69	21.29	20.54	21.14	109600	21.14	up	down	incorrect
NTIC.US	Northern Technologies International Corporation	20221208	13.06	13.06	13.06	13.06	700	13.06
NTLA.US	Intellia Therapeutics Inc	20221208	38.34	38.8	37.61	38.35	1337600	38.35	up	up	correct
NTNX.US	Nutanix Inc	20221208	30.33	31.69	30.22	31.17	2152900	31.17	up	up	correct
NTRA.US	Natera Inc	20221208	38.9	39.31	37.77	38.76	1387900	38.76	down	up	incorrect
NTRB.US	Nutriband Inc. Common Stock	20221208	3.66	3.75	3.66	3.75	2300	3.75	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20221208	3.14	3.14	3.14	3.14	0	3.14
NTRS.US	Northern Trust Corporation	20221208	87.98	88.52	86.67	87.12	960500	87.12	down	down	correct
NTRSO.US	Northern Trust Corporation	20221208	21.79	21.85	21.61	21.69	27100	21.3957	down	down	correct
NTWK.US	NetSol Technologies Inc	20221208	2.99	3.12	2.99	3.11	4300	3.11	up	down	incorrect
NURO.US	NeuroMetrix Inc	20221208	1.61	1.64	1.57	1.58	24100	1.58	down	down	correct
NUVA.US	NuVasive Inc	20221208	40.26	42.02	38.21	41.74	880700	41.74	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20221208	31.25	31.92	30.38	31.56	92200	31.56	up	up	correct
NUWE.US	Nuwellis Inc	20221208	0.13	0.14	0.12	0.12	191970	12	down	down	correct
NUZE.US	NuZee Inc	20221208	0.305	0.313	0.275	0.29	89100	0.29	down	down	correct
NVAX.US	Novavax Inc	20221208	17.27	17.82	16.4	17.32	3880000	17.32	up	up	correct
NVCN.US	Neovasc Inc	20221208	8.48	8.66	8.16	8.16	3700	8.16	down	down	correct
NVCR.US	NovoCure Limited	20221208	76.13	82.07	75.64	78.71	615900	78.71	up	down	incorrect
NVDA.US	NVIDIA Corporation	20221208	162.73	171.79	159.59	171.69	51545600	171.69	up	up	correct
NVEC.US	NVE Corporation	20221208	62.61	63.64	61.74	62.28	71100	62.28	down	down	correct
NVEE.US	NV5 Global Inc	20221208	148.55	151.31	145.46	147.53	58400	147.53	down	up	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20221208	27.75	28.57	27.04	27.48	343200	27.48	down	down	correct
NVFY.US	Nova LifeStyle Inc	20221208	0.5	0.51	0.46	0.46	7400	0.46	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20221208	1.8	1.83	1.72	1.82	22100	1.82	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20221208	84.07	85.99	83.81	85.74	38400	85.74	up	up	correct
NVNO.US	enVVeno Medical Corp	20221208	5.87	5.874	5.8	5.84	11300	5.84	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20221208	0.1	0.1	0.1	0.1	0	0.1
NVOS.US	Novo Integrated Sciences Inc	20221208	0.236	0.236	0.21	0.217	37500	0.217	down	down	correct
NVSA.US	New Vista Acquisition Corp	20221208	10.04	10.04	10.03	10.03	18400	10.03	down	down	correct
NVSAU.US	New Vista Acquisition Corp	20221208	10.05	10.05	10.02	10.03	65200	10.03	down	down	correct
NVSAW.US	New Vista Acquisition Corp	20221208	0.1083	0.1083	0.1083	0.1083	110	0.1083
NVTS.US	Navitas Semiconductor Corporation Common Stock	20221208	4.22	4.41	4.169	4.32	744900	4.32	up	up	correct
NVVE.US	Nuvve Holding Corp	20221208	0.516	0.521	0.495	0.5	295100	0.5	down	down	correct
NVVEW.US	Nuvve Holding Corp	20221208	0.0478	0.057	0.0478	0.0498	11209	0.0498	up	up	correct
NWBI.US	Northwest Bancshares Inc	20221208	14.35	14.49	14.33	14.46	411800	14.46	up	up	correct
NWE.US	NorthWestern Corporation	20221208	57.41	58.65	57.09	58.37	248760	57.7415	up	up	correct
NWFL.US	Norwood Financial Corp	20221208	32.99	33.5	32.99	33.47	8900	33.47	up	up	correct
NWL.US	Newell Brands Inc	20221208	12.84	13.31	12.81	13.3	4655100	13.3	up	down	incorrect
NWLI.US	National Western Life Group Inc	20221208	216.45	218.33	216.45	217.82	4000	217.82	up	up	correct
NWPX.US	Northwest Pipe Company	20221208	36.59	36.75	36	36.28	28300	36.28	down	down	correct
NWS.US	News Corporation	20221208	18.54	18.66	18.335	18.39	855615	18.39	down	down	correct
NWSA.US	News Corporation	20221208	18.29	18.435	18.11	18.15	2257868	18.15	down	down	correct
NXGN.US	NextGen Healthcare Inc	20221208	19.05	19.24	18.92	19.11	230200	19.11	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20221208	164.65	171.87	163.53	171.47	2520290	170.6388	up	up	correct
NXST.US	Nexstar Media Group Inc	20221208	181.42	184.28	180.78	181.91	407000	181.91	up	up	correct
NXTC.US	NextCure Inc	20221208	1.4	1.48	1.4	1.41	157500	1.41	up	up	correct
NXTP.US	Nextplay Technologies Inc	20221208	0.14	0.146	0.138	0.139	104200	0.139	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20221208	2.88	2.93	2.88	2.89	1919600	2.89	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20221208	18.236	18.448	18.22	18.35	5100	18.35	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20221208	20.705	20.78	20.63	20.75	3900	20.75	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20221208	19.8	19.8	19.02	19.02	23400	19.02	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20221208	0.59	0.74	0.55	0.74	1483100	0.74	up	down	incorrect
NYXH.US	Nyxoah SA Ordinary Shares	20221208	5.19	5.399	4.9	5.36	9800	5.36	up	up	correct
OB.US	Outbrain Inc	20221208	3.54	3.685	3.46	3.49	266500	3.49	down	down	correct
OBLG.US	Oblong Inc	20221208	0.18	0.18	0.16	0.16	269500	0.16	down	down	correct
OBNK.US	Origin Bancorp Inc	20221208	38.89	39.12	38.16	38.33	78800	38.33	down	down	correct
OBSV.US	ObsEva SA	20221208	0.16	0.173	0.16	0.166	623800	0.166	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20221208	47.35	47.35	46.02	46.02	4200	46.02	down	down	correct
OCAX.US	OCA Acquisition Corp	20221208	10.19	10.19	10.17	10.19	2900	10.19
OCAXU.US	OCA Acquisition Corp	20221208	10.17	10.17	10.17	10.17	0	10.17
OCC.US	Optical Cable Corporation	20221208	3.72	3.85	3.72	3.72	1000	3.72
OCCI.US	OFS Credit Company Inc	20221208	10.46	10.46	10.02	10.22	118186	9.6795	down	down	correct
OCCIO.US	OFS Credit Company Inc	20221208	23.49	23.49	23.49	23.49	0	23.49
OCFC.US	OceanFirst Financial Corp	20221208	22.53	22.65	22.32	22.39	176000	22.39	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20221208	25.35	25.5	25.265	25.3	3000	25.3	down	down	correct
OCG.US	Oriental Culture Holding LTD	20221208	0.6	0.62	0.595	0.6	4200	0.6
OCGN.US	Ocugen Inc	20221208	1.43	1.44	1.36	1.4	2964100	1.4	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20221208	6.97	7.01	6.95	6.97	725360	6.6572
OCUL.US	Ocular Therapeutix Inc	20221208	2.81	2.88	2.735	2.76	409300	2.76	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20221208	3.15	3.18	3.04	3.08	60479	3.08	down	down	correct
OCX.US	OncoCyte Corporation	20221208	0.46	0.48	0.414	0.46	359700	0.46
ODFL.US	Old Dominion Freight Line Inc	20221208	285.11	289.75	285	287.27	534600	287.27	up	up	correct
ODP.US	The ODP Corporation	20221208	47.89	48.57	47.34	47.37	487024	47.37	down	down	correct
OEPW.US	One Equity Partners Open Water I Corp	20221208	10.16	10.16	10.07	10.07	4024	10.07	down	up	incorrect
OEPWU.US	One Equity Partners Open Water I Corp	20221208	10.08	10.09	10.04	10.05	16390	10.05	down	up	incorrect
OEPWW.US	One Equity Partners Open Water I Corp	20221208	0.0003	0.0003	0.0002	0.0003	145080	0.0003
OESX.US	Orion Energy Systems Inc	20221208	2.2	2.2	2.15	2.19	37700	2.19	down	up	incorrect
OFED.US	Oconee Federal Financial Corp	20221208	24.04	24.04	24.04	24.04	100	24.04
OFIX.US	Orthofix Medical Inc	20221208	20.7	21.1	20.58	20.87	216900	20.87	up	up	correct
OFLX.US	Omega Flex Inc	20221208	103.3	111.08	102.1478	110.61	26588	110.2676	up	up	correct
OFS.US	OFS Capital Corporation	20221208	10.52	10.69	10.38	10.51	25900	10.51	down	up	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20221208	21.493	21.493	21.493	21.493	0	21.493
OGI.US	OrganiGram Holdings Inc	20221208	1	1	0.951	0.963	983000	0.963	down	down	correct
OHAAU.US	OPY Acquisition Corp. I Units	20221208	10.05	10.06	9.95	10.06	6166	10.06	up	up	correct
OHPA.US	Orion Acquisition Corp	20221208	10.08	10.08	10.08	10.08	0	10.08
OHPAU.US	Orion Acquisition Corp	20221208	10.075	10.075	10.075	10.075	0	10.075
OIIM.US	O2Micro International Limited	20221208	4.4	4.42	4.37	4.4	23600	4.4
OKTA.US	Okta Inc	20221208	62.34	65	60.51	63.82	2769900	63.82	up	up	correct
OLB.US	The OLB Group Inc	20221208	0.86	0.869	0.7901	0.8651	38600	0.8651	up	up	correct
OLED.US	Universal Display Corporation	20221208	113.41	116.63	113.1098	115.15	267741	114.8531	up	up	correct
OLITU.US	OmniLit Acquisition Corp. Units	20221208	10.21	10.21	10.21	10.21	0	10.21
OLK.US	Olink Holding AB (publ)	20221208	22.72	24.61	22.1	22.52	153600	22.52	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20221208	47	52.16	46.78	52.11	4002600	52.11	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20221208	2.62	2.64	2.41	2.48	122500	2.48	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20221208	5.56	5.765	5.505	5.71	1587100	5.71	up	up	correct
OM.US	Outset Medical Inc	20221208	21.61	22.88	21.038	22.63	390700	22.63	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20221208	68.9	69.16	67.11	68.44	39800	68.44	down	down	correct
OMCL.US	Omnicell Inc	20221208	48.44	49.68	47.55	48.12	713500	48.12	down	up	incorrect
OMEG.US	Omega Alpha SPAC	20221208	10.06	10.06	10.05	10.05	900	10.05	down	down	correct
OMER.US	Omeros Corporation	20221208	2.1	2.3	2.01	2.2	433400	2.2	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20221208	3.23	3.458	3.23	3.43	72400	3.43	up	up	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20221208	6.92	7.41	6.2	6.4	197700	6.4	down	up	incorrect
OMIC.US	Singular Genomics Systems Inc. Common Stock	20221208	1.84	1.99	1.81	1.91	87600	1.91	up	down	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20221208	5.27	5.41	5.1	5.28	5900	5.28	up	up	correct
ON.US	ON Semiconductor Corporation	20221208	71.2	73.23	70.69	72.16	4364600	72.16	up	up	correct
ONB.US	Old National Bancorp	20221208	18.19	18.29	17.97	18.07	1333600	18.07	down	down	correct
ONCR.US	Oncorus Inc	20221208	0.38	0.527	0.361	0.422	145300	0.422	up	up	correct
ONCS.US	OncoSec Medical Incorporated	20221208	2.3	2.32	2.08	2.11	197300	2.11	down	up	incorrect
ONCT.US	Oncternal Therapeutics Inc	20221208	1.1	1.12	1.04	1.08	322600	1.08	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20221208	1.69	1.83	1.67	1.72	406400	1.72	up	up	correct
ONDS.US	Ondas Holdings Inc	20221208	2.29	2.42	2.23	2.32	284800	2.32	up	up	correct
ONEM.US	1Life Healthcare Inc	20221208	16.59	16.67	16.56	16.64	3227000	16.64	up	up	correct
ONEW.US	OneWater Marine Inc	20221208	31.28	31.64	30.88	31.14	26400	31.14	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20221208	0.75	0.8	0.75	0.76	30900	0.76	up	down	incorrect
ONVO.US	Organovo Holdings Inc	20221208	1.53	1.64	1.53	1.64	21200	1.64	up	down	incorrect
ONYXU.US	Onyx Acquisition Co. I Unit	20221208	10.26	10.26	10.26	10.26	0	10.26
OPBK.US	OP Bancorp	20221208	11.83	11.96	11.76	11.8	40000	11.8	down	down	correct
OPCH.US	Option Care Health Inc	20221208	29.43	30.13	29.43	30.01	664300	30.01	up	up	correct
OPEN.US	Opendoor Technologies Inc	20221208	1.31	1.45	1.28	1.32	12824500	1.32	up	up	correct
OPGN.US	OpGen Inc	20221208	0.13	0.136	0.12	0.12	743300	0.12	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20221208	4.37	4.45	4.37	4.45	14100	4.45	up	up	correct
OPI.US	Office Properties Income Trust	20221208	14.31	14.57	14.21	14.44	240200	14.44	up	up	correct
OPINL.US	Office Properties Income Trust	20221208	17.97	18.537	17.97	18.25	17700	18.25	up	up	correct
OPK.US	OPKO Health Inc	20221208	1.36	1.39	1.31	1.35	1642200	1.35	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20221208	20.21	20.42	20.2	20.23	120600	20.23	up	up	correct
OPOF.US	Old Point Financial Corporation	20221208	24.22	25.81	24	24.63	4100	24.63	up	up	correct
OPRA.US	Opera Limited	20221208	5.3	5.7	5.3	5.61	82900	5.61	up	up	correct
OPRT.US	Oportun Financial Corporation	20221208	5.53	5.687	5.45	5.64	78900	5.64	up	up	correct
OPRX.US	OptimizeRx Corporation	20221208	18.68	19.12	17.93	18.7	135400	18.7	up	up	correct
OPT.US	Opthea Limited	20221208	5.05	5.05	5.0139	5.0139	444	5.0139	down	down	correct
OPTN.US	OptiNose Inc	20221208	1.88	1.91	1.799	1.89	966800	1.89	up	up	correct
ORGN.US	Origin Materials Inc	20221208	5.5	5.65	5.43	5.51	950700	5.51	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20221208	1.12	1.12	1.04	1.08	36224	1.08	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20221208	2.65	2.73	2.605	2.71	329900	2.71	up	up	correct
ORGS.US	Orgenesis Inc	20221208	1.89	2.04	1.85	2	41500	2	up	down	incorrect
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20221208	10.01	10.01	10.01	10.01	1500	10.01
ORIAU.US	Orion Biotech Opportunities Corp	20221208	9.95	9.95	9.95	9.95	100	9.95
OSIS.US	OSI Systems Inc	20221208	84.2	85.03	83.43	84.87	54600	84.87	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20221208	3.33	3.345	3.12	3.235	47000	3.235	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20221208	832.04	839.74	831.65	836.36	324090	836.36	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20221208	8.35	8.73	8.2	8.64	206600	8.64	up	down	incorrect
ORRF.US	Orrstown Financial Services Inc	20221208	27.58	27.64	26.66	26.76	14000	26.76	down	down	correct
ORTX.US	Orchard Therapeutics plc	20221208	0.44	0.44	0.43	0.43	167200	0.43	down	down	correct
OSBC.US	Old Second Bancorp Inc	20221208	16.79	16.97	16.7	16.81	65100	16.81	up	up	correct
OSPN.US	OneSpan Inc	20221208	12.01	12.21	11.78	11.97	146500	11.97	down	down	correct
OSS.US	One Stop Systems Inc	20221208	3.14	3.17	3.01	3.04	28700	3.04	down	down	correct
OSTK.US	Overstock.com Inc	20221208	24.93	24.95	23.54	23.87	1071100	23.87	down	down	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20221208	10.08	10.085	10.06	10.07	143000	10.07	down	down	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20221208	10.06	10.06	10.06	10.06	0	10.06
OSTRW.US	Oyster Enterprises Acquisition Corp	20221208	0.0006	0.001	0.0006	0.001	144100	0.001	up	up	correct
OSUR.US	OraSure Technologies Inc	20221208	5.01	5.21	4.91	5.19	370700	5.19	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20221208	10.45	10.59	10.38	10.46	297300	10.46	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20221208	10.37	10.37	10.37	10.37	0	10.37
OTECU.US	OceanTech Acquisitions I Corp. Units	20221208	10.31	10.31	10.31	10.31	0	10.31
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20221208	0.055	0.055	0.05	0.05	36100	0.05	down	down	correct
OTEX.US	Open Text Corporation	20221208	27.7	28.06	27.51	27.96	473900	27.96	up	up	correct
OTIC.US	Otonomy Inc	20221208	0.129	0.17	0.122	0.154	21165400	0.154	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20221208	1	1.04	1	1.01	350900	1.01	up	down	incorrect
OTLY.US	Oatly Group AB	20221208	1.44	1.47	1.39	1.42	3428900	1.42	down	down	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20221208	0.44	0.543	0.43	0.539	1532900	0.539	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20221208	0.024	0.0298	0.024	0.0297	10000	0.0297	up	up	correct
OTRK.US	Ontrak Inc	20221208	0.388	0.3985	0.36	0.3631	177842	0.3631	down	down	correct
OTRKP.US	Ontrak Inc	20221208	0.561	0.59	0.5	0.561	25400	0.561
OTTR.US	Otter Tail Corporation	20221208	59.75	60.7	59.48	59.54	108500	59.54	down	down	correct
OUST.US	WT	20221208	0.1076	0.1396	0.1076	0.13	8350	0.13	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20221208	26.71	26.71	26.71	26.71	700	26.71
OVID.US	Ovid Therapeutics Inc	20221208	1.78	1.85	1.76	1.82	81300	1.82	up	up	correct
OVLY.US	Oak Valley Bancorp	20221208	20.13	20.54	19.6	20.53	27000	20.53	up	up	correct
OWSCX.US	OWSCX	20221208	19.02	19.02	19.02	19.02	0	19.02
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20221208	10.33	10.33	10.33	10.33	0	10.33
OXACU.US	Oxbridge Acquisition Corp. Unit	20221208	10.38	10.38	10.38	10.38	0	10.38
OXBR.US	Oxbridge Re Holdings Limited	20221208	1.55	1.845	1.55	1.78	7100	1.78	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20221208	0.12	0.12	0.0602	0.07	11001	0.07	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20221208	5.14	5.14	5.05	5.07	1368020	4.9957	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20221208	22.99	23.06	22.982	23.06	900	22.6399	up	down	incorrect
OXLCM.US	Oxford Lane Capital Corp	20221208	24.81	24.9475	24.8	24.88	2457	24.7399	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20221208	22.715	22.715	22.3	22.3	3300	22.1711	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20221208	3.11	3.24	3.1	3.13	112639	3.0956	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20221208	21.02	21.02	21.02	21.02	500	21.02
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20221208	24.88	24.88	24.87	24.87	700	24.4604	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20221208	23.3	23.3	23.3	23.3	0	23.3
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20221208	10.25	10.25	10.25	10.25	3100	10.25
OXUSU.US	Oxus Acquisition Corp Unit	20221208	10.2	10.2	10.2	10.2	100	10.2
OXUSW.US	Oxus Acquisition Corp. Warrant	20221208	0.03	0.0311	0.0288	0.0301	1500	0.0301	up	down	incorrect
OYST.US	Oyster Point Pharma Inc	20221208	11.12	11.13	11.11	11.11	120800	11.11	down	down	correct
OZK.US	Bank OZK	20221208	42.64	42.64	41.28	41.49	795800	41.49	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20221208	17.01	17.16	16.92	16.92	36000	16.92	down	down	correct
OZON.US	Ozon Holdings PLC	20221208	11.6	11.6	11.6	11.6	112254	11.6
PAA.US	Plains All American Pipeline L.P	20221208	11.93	12	11.69	11.7	4604900	11.7	down	down	correct
PAAS.US	Pan American Silver Corp	20221208	17.23	17.27	16.57	16.69	2762600	16.69	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20221208	9.4	9.98	9.06	9.95	3382900	9.95	up	up	correct
PACW.US	PacWest Bancorp	20221208	24.26	24.7	23.89	24.36	900800	24.36	up	up	correct
PACX.US	Pioneer Merger Corp	20221208	10.08	10.08	10.075	10.08	45100	10.08
PACXU.US	Pioneer Merger Corp	20221208	10.06	10.06	10.06	10.06	0	10.06
PACXW.US	Pioneer Merger Corp	20221208	0.02	0.02	0.02	0.02	767	0.02
PAFO.US	Pacifico Acquisition Corp. Common Stock	20221208	7.27	8.4	6.53	7.61	220400	7.61	up	up	correct
PAFOR.US	Pacifico Acquisition Corp. Rights	20221208	0.405	0.5499	0.39	0.4875	42231	0.4875	up	up	correct
PAFOU.US	Pacifico Acquisition Corp Unit	20221208	8.45	8.45	8.1	8.1	300	8.1	down	down	correct
PAGP.US	Plains GP Holdings L.P	20221208	12.59	12.65	12.26	12.26	2423000	12.26	down	up	incorrect
PAHC.US	Phibro Animal Health Corporation	20221208	12.53	12.71	12.425	12.67	133400	12.67	up	up	correct
PALI.US	Palisade Bio Inc	20221208	3.4	3.5	3.35	3.44	105000	3.44	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20221208	1.5	1.51	1.5	1.51	6300	1.51	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20221208	9.97	9.98	9.93	9.93	21900	9.93	down	up	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20221208	4.9	5	4.87	4.92	77900	4.92	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20221208	164.86	165.06	158.67	160.78	4438000	160.78	down	up	incorrect
PASG.US	Passage Bio Inc	20221208	1.07	1.12	1.05	1.09	210800	1.09	up	up	correct
PATI.US	Patriot Transportation Holding Inc	20221208	8.05	8.3	8.05	8.125	4300	8.125	up	up	correct
PATK.US	Patrick Industries Inc	20221208	56.39	57.71	55.97	56.64	221500	56.64	up	up	correct
PAVM.US	PAVmed Inc	20221208	0.65	0.69	0.62	0.624	1179700	0.624	down	up	incorrect
PAVMZ.US	PAVmed Inc. Series Z Warrant	20221208	0.3	0.3	0.2899	0.2899	36708	0.2899	down	down	correct
PAX.US	Patria Investments Limited	20221208	13.68	14.01	13.68	13.94	157300	13.94	up	up	correct
PAYS.US	PaySign Inc	20221208	2.68	2.8	2.68	2.75	33800	2.75	up	up	correct
PAYA.US	Paya Holdings Inc	20221208	8.57	8.66	8.14	8.33	709800	8.33	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20221208	5.37	5.445	5.305	5.37	1817900	5.37
PAYOW.US	Payoneer Global Inc. Warrant	20221208	1.02	1.08	1.02	1.05	3501	1.05	up	up	correct
PAYX.US	Paychex Inc	20221208	120.72	122.005	119.87	120.16	1489861	120.16	down	down	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20221208	10.24	10.24	10.24	10.24	0	10.24
PBBK.US	PB Bankshares Inc. Common Stock	20221208	13	13	13	13	34	13
PBFS.US	Pioneer Bancorp Inc	20221208	11.6	11.74	11.6	11.74	4400	11.74	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20221208	18.38	18.38	18.38	18.38	400	18.38
PBLA.US	Panbela Therapeutics Inc	20221208	0.091	0.098	0.09	0.096	2736300	0.096	up	up	correct
PBPB.US	Potbelly Corporation	20221208	5.3	5.62	5.21	5.51	60822	5.51	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20221208	0.11	0.12	0.106	0.112	21276200	0.112	up	up	correct
PBYI.US	Puma Biotechnology Inc	20221208	4.25	4.6	4.14	4.58	372600	4.58	up	up	correct
PCAR.US	PACCAR Inc	20221208	104.72	105.52	103.14	103.61	1564865	100.7868	down	down	correct
PCB.US	PCB Bancorp	20221208	18.26	18.48	18.06	18.19	20435	18.19	down	down	correct
PCCTU.US	Perception Capital Corp. II Units	20221208	10.28	10.28	10.28	10.28	0	10.28
PCH.US	PotlatchDeltic Corporation	20221208	46.85	47.195	46.47	47.08	261513	46.6361	up	down	incorrect
PCRX.US	Pacira BioSciences Inc	20221208	46.56	48.31	45.97	47.12	513500	47.12	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20221208	1.71	1.85	1.67	1.775	23100	1.775	up	up	correct
PCSB.US	PCSB Financial Corporation	20221208	19.52	19.61	19.46	19.5	46300	19.5	down	down	correct
PCT.US	PureCycle Technologies Inc	20221208	6.56	6.9	6.49	6.64	1555400	6.64	up	up	correct
PCTI.US	PCTEL Inc	20221208	4.2	4.28	4.18	4.2	18600	4.2
PCTTU.US	PureCycle Technologies Inc	20221208	8.31	8.31	8.31	8.31	0	8.31
PCTTW.US	PureCycle Technologies Inc	20221208	2.8	3	2.8	3	12900	3	up	up	correct
PCTY.US	Paylocity Holding Corporation	20221208	200.51	207.32	198.96	204.76	282100	204.76	up	up	correct
PCVX.US	Vaxcyte Inc	20221208	43.28	44.68	42.39	43.97	397700	43.97	up	up	correct
PCXCU.US	Parsec Capital Acquisitions Corp Unit	20221208	10.2	10.2	10.2	10.2	200	10.2
PCYG.US	Park City Group Inc	20221208	5.1	5.1	4.94	4.94	17800	4.94	down	down	correct
PCYO.US	Pure Cycle Corporation	20221208	10.25	10.73	10.25	10.67	110400	10.67	up	up	correct
PDCE.US	PDC Energy Inc	20221208	68.3	68.47	63.42	64.13	1513935	63.1364	down	down	correct
PDCO.US	Patterson Companies Inc	20221208	28.6	29.07	28.6	29.04	848400	29.04	up	down	incorrect
PDD.US	Pinduoduo Inc	20221208	88	91.27	87.85	91.11	17252400	91.11	up	up	correct
PDEX.US	Pro	20221208	17.58	17.99	17.5	17.79	4000	17.79	up	up	correct
PDFS.US	PDF Solutions Inc	20221208	30.27	30.96	30.06	30.47	102400	30.47	up	up	correct
PDLB.US	PDL Community Bancorp	20221208	9.87	9.88	9.75	9.85	15300	9.85	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20221208	8.77	9.29	8.67	9.18	387000	9.18	up	up	correct
PDSKX.US	PDSKX	20221208	26.86	26.86	26.86	26.86	0	26.86
PDSRX.US	PDSRX	20221208	26.78	26.78	26.78	26.78	0	26.78
PDSYX.US	PDSYX	20221208	27.05	27.05	27.05	27.05	0	27.05
PEB.US	PH	20221208	17.04	17.0499	16.8	16.945	7240	16.945	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20221208	30.86	30.86	30	30.4	3800	30.4	down	up	incorrect
PEBO.US	Peoples Bancorp Inc	20221208	29.12	29.4	29.04	29.38	113400	29.38	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20221208	32.42	32.87	32.25	32.57	510095	32.4784	up	up	correct
PEGA.US	Pegasystems Inc	20221208	35.09	36.54	34.81	35.9	202000	35.9	up	up	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20221208	9.99	9.99	9.99	9.99	0	9.99
PENN.US	Penn National Gaming Inc	20221208	33.81	34.27	32.66	32.95	1814400	32.95	down	down	correct
PEP.US	PepsiCo Inc	20221208	181.81	183.98	181.26	183.78	3800879	183.78	up	up	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20221208	10.1	10.1	10.1	10.1	100	10.1
PERI.US	Perion Network Ltd	20221208	26.26	26.56	26.05	26.17	153900	26.17	down	down	correct
PESI.US	Perma	20221208	3.54	3.64	3.35	3.4	27100	3.4	down	down	correct
PETQ.US	PetIQ Inc	20221208	11.22	11.44	11.04	11.28	310800	11.28	up	down	incorrect
PETS.US	PetMed Express Inc	20221208	18.89	19.36	18.72	18.95	230100	18.95	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20221208	2.27	2.292	2.27	2.29	1900	2.29	up	up	correct
PETZ.US	TDH Holdings Inc	20221208	2.15	2.19	1.97	1.98	190000	1.98	down	down	correct
PFALX.US	PFALX	20221208	7.55	7.55	7.55	7.55	0	7.55
PFBC.US	Preferred Bank	20221208	72.5	73	71.81	72.1	53300	72.1	down	up	incorrect
PFC.US	Premier Financial Corp	20221208	27.58	27.97	27.49	27.74	66189	27.74	up	up	correct
PFDR.US	Pathfinder Acquisition Corporation	20221208	9.995	10.01	9.99	10	692600	10	up	down	incorrect
PFDRU.US	Pathfinder Acquisition Corporation	20221208	10	10	10	10	100	10
PFDRW.US	Pathfinder Acquisition Corporation	20221208	0.1723	0.1723	0.1723	0.1723	20	0.1723
PFFLX.US	PFFLX	20221208	7.55	7.55	7.55	7.55	0	7.55
PFG.US	Principal Financial Group Inc	20221208	89.54	90.85	88.72	89.11	1841100	89.11	down	down	correct
PFHD.US	Professional Holding Corp	20221208	28.7	29.36	28.68	29.11	37900	29.11	up	up	correct
PFIE.US	Profire Energy Inc	20221208	1.15	1.16	1.14	1.15	40500	1.15
PFIN.US	P&F Industries Inc	20221208	5.21	5.21	5.21	5.21	24	5.21
PFIS.US	Peoples Financial Services Corp	20221208	52.8	52.8	52.8	52.8	1600	52.8
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20221208	7.55	7.55	7.55	7.55	0	7.55
PFLT.US	PennantPark Floating Rate Capital Ltd	20221208	11.41	11.52	11.295	11.36	190539	11.2662	down	down	correct
PFMT.US	Performant Financial Corporation	20221208	2.39	2.4	2.38	2.38	62200	2.38	down	up	incorrect
PFSW.US	PFSweb Inc	20221208	11	11	10.77	10.96	71435	6.1763	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20221208	9.98	9.99	9.97	9.99	31900	9.99	up	up	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20221208	9.98	10.01	9.95	10.01	17200	10.01	up	up	correct
PFTAW.US	Portage Fintech Acquisition Corporation Warrant	20221208	0.1391	0.153	0.1	0.1021	23115	0.1021	down	down	correct
PFX.US	Phenixfin Corporation	20221208	34.69	34.69	33.55	33.995	1772	33.995	down	down	correct
PFXNL.US	PhenixFIN Corporation	20221208	25.255	25.255	25.241	25.241	900	24.8597	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20221208	20.79	20.79	20.79	20.79	900	20.79
PGC.US	Peapack	20221208	38.86	39.04	37.85	38	54900	38	down	down	correct
PGEN.US	Precigen Inc	20221208	1.6	1.66	1.58	1.59	511000	1.59	down	up	incorrect
PGNY.US	Progyny Inc	20221208	32.41	33.08	31.35	32.58	1175200	32.58	up	down	incorrect
PGRW.US	Progress Acquisition Corp	20221208	10.1	10.1	10.1	10.1	0	10.1
PGRWU.US	Progress Acquisition Corp	20221208	10.05	10.05	10.05	10.05	100	10.05
PGRWW.US	Progress Acquisition Corp	20221208	0.0501	0.06	0.0501	0.055	9399	0.055	up	up	correct
PGSS.US	UN	20221208	10.18	10.18	10.18	10.18	0	10.18
PHAR.US	Pharming Group NV	20221208	12.49	12.49	11.8	11.94	4400	11.94	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20221208	0.045	0.066	0.0411	0.045	951482	0.045
PHAT.US	Phathom Pharmaceuticals Inc	20221208	10.74	11.195	10.31	10.72	102400	10.72	down	down	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20221208	0.42	0.43	0.42	0.424	1250	2.544	up	up	correct
PHIC.US	Population Health Investment Co. Inc	20221208	10.07	10.07	10.07	10.07	0	10.07
PHICU.US	Population Health Investment Co. Inc	20221208	10.03	10.03	10.03	10.03	0	10.03
PHIO.US	Phio Pharmaceuticals Corp	20221208	0.38	0.399	0.38	0.39	20400	0.39	up	down	incorrect
PHUN.US	Phunware Inc	20221208	0.977	1	0.95	0.954	1851900	0.954	down	up	incorrect
PHUNW.US	Phunware Inc	20221208	0.58	0.58	0.46	0.46	1994	0.46	down	down	correct
PHVS.US	Pharvaris N.V	20221208	4.19	11.94	3.85	11.46	80834100	11.46	up	up	correct
PI.US	Impinj Inc	20221208	115.56	119.05	114.55	116.88	228500	116.88	up	up	correct
PIIVX.US	PIIVX	20221208	42.4	42.4	42.4	42.4	0	42.4
PINC.US	Premier Inc	20221208	33.35	33.71	32.89	33.4	443500	33.4	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20221208	1.01	1.02	0.946	0.953	228800	0.953	down	down	correct
PIXY.US	ShiftPixy Inc	20221208	15.5	17.8	15.08	16.91	64400	16.91	up	down	incorrect
PKBK.US	Parke Bancorp Inc	20221208	20.9	20.9	20.8	20.85	7000	20.85	down	down	correct
PKOH.US	Park	20221208	12.75	12.75	12.15	12.27	11100	12.27	down	down	correct
PLAB.US	Photronics Inc	20221208	18.29	18.54	18.18	18.45	341500	18.45	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20221208	33.78	35.66	33.78	35.02	1641900	35.02	up	up	correct
PLBC.US	Plumas Bancorp	20221208	36.73	36.95	36.5	36.95	98100	36.95	up	up	correct
PLBY.US	PLBY Group Inc	20221208	3.81	3.99	3.805	3.85	1928700	3.85	up	up	correct
PLCE.US	The Children's Place Inc	20221208	35.83	37.27	35.58	35.63	339900	35.63	down	up	incorrect
PLL.US	Piedmont Lithium Inc	20221208	58.83	60	57.32	58.46	521400	58.46	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20221208	10.04	10.06	10.03	10.03	600	10.03	down	down	correct
PLMIU.US	Plum Acquisition Corp. I	20221208	10.03	10.03	10.03	10.03	0	10.03
PLMR.US	Palomar Holdings Inc	20221208	53.12	53.12	50.75	51.91	308500	51.91	down	down	correct
PLPC.US	Preformed Line Products Company	20221208	92.51	92.98	89.86	91.4	7100	91.4	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20221208	18	18.85	17.455	18.5	424260	18.5	up	up	correct
PLSE.US	Pulse Biosciences Inc	20221208	2.6	2.67	2.52	2.57	83300	2.57	down	down	correct
PLTK.US	Playtika Holding Corp	20221208	7.83	8.63	7.81	8.36	1081600	8.36	up	down	incorrect
PLUG.US	Plug Power Inc	20221208	13.8	14.28	13.55	13.78	11442800	13.78	down	down	correct
PLUS.US	ePlus inc	20221208	45.13	45.64	44.71	45.01	60700	45.01	down	down	correct
PLXP.US	PLx Pharma Inc	20221208	0.28	0.289	0.251	0.251	388400	0.251	down	down	correct
PLXS.US	Plexus Corp	20221208	107.8	108.66	106.87	107.46	82400	107.46	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20221208	5.8	5.9	5.73	5.76	628200	5.76	down	down	correct
PMAAX.US	PMAAX	20221208	10	10	10	10	0	10
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20221208	2.82	2.905	2.76	2.87	106200	2.87	up	up	correct
PMD.US	Psychemedics Corporation	20221208	5.57	5.57	5.39	5.55	16000	5.55	down	down	correct
PME.US	Pingtan Marine Enterprise Ltd	20221208	0.65	0.69	0.65	0.66	25800	0.66	up	up	correct
PMFLX.US	PMFLX	20221208	10	10	10	10	0	10
PMGM.US	Priveterra Acquisition Corp	20221208	9.99	9.99	9.99	9.99	200	9.99
PMGMU.US	Priveterra Acquisition Corp	20221208	9.99	9.99	9.985	9.99	2400	9.99
PMIFX.US	PMIFX	20221208	8.9	8.9	8.9	8.9	0	8.9
PMT.US	PC	20221208	17.03	17.3584	17.03	17.3	49922	17.3	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20221208	29.01	29.78	27.765	28.6	30300	28.6	down	up	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20221208	9.98	10.18	9.51	9.9	316800	9.9	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20221208	9.93	10.46	9.93	10.46	10700	10.46	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20221208	76.09	76.49	75.11	76.05	335700	76.05	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20221208	25.35	26.876	24.972	25.2	14900	25.2	down	down	correct
PNNT.US	PennantPark Investment Corporation	20221208	5.94	6.005	5.88	5.94	153935	5.7722
PNRG.US	PrimeEnergy Resources Corporation	20221208	76.07	76.07	76.07	76.07	300	76.07
PNT.US	POINT Biopharma Global Inc	20221208	6.71	6.76	6.66	6.71	356200	6.71
PNTG.US	The Pennant Group Inc	20221208	10.75	10.91	10.5	10.75	250200	10.75
POAI.US	Predictive Oncology Inc	20221208	0.413	0.419	0.393	0.4	313700	0.4	down	down	correct
PODD.US	Insulet Corporation	20221208	310.86	313.96	302.65	303.34	622900	303.34	down	down	correct
POLA.US	Polar Power Inc	20221208	1.96	2.2	1.91	2.02	47600	2.02	up	up	correct
PONO.US	Pono Capital Corp Class A Common Stock	20221208	10.7	10.7	10.26	10.26	2500	10.26	down	down	correct
PONOU.US	Pono Capital Corp Unit	20221208	10.28	10.28	10.28	10.28	0	10.28
PONOW.US	Pono Capital Corp Warrant	20221208	0.05	0.05	0.05	0.05	0	0.05
POOL.US	Pool Corporation	20221208	322.58	330.15	319.52	329.23	605300	329.23	up	up	correct
POSH.US	Poshmark Inc	20221208	17.85	17.85	17.84	17.84	576100	17.84	down	down	correct
POW.US	Powered Brands	20221208	10.05	10.05	10.05	10.05	43	10.05
POWI.US	Power Integrations Inc	20221208	74.11	76.05	74.11	75.97	324900	75.97	up	up	correct
POWL.US	Powell Industries Inc	20221208	34.9	35.91	34.18	35.44	115400	35.44	up	up	correct
POWRU.US	Powered Brands	20221208	10.05	10.05	10.05	10.05	900	10.05
POWRW.US	Powered Brands	20221208	0.02	0.02	0.02	0.02	100	0.02
POWW.US	AMMO Inc	20221208	1.94	2.02	1.91	1.93	1526300	1.93	down	up	incorrect
POWWP.US	AMMO Inc	20221208	25.58	26.05	25.5	25.85	1500	25.85	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20221208	34.87	35.08	34.41	34.53	307000	34.53	down	up	incorrect
PPBT.US	Purple Biotech Ltd	20221208	1.77	1.815	1.64	1.64	94000	1.64	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20221208	25.27	25.44	24.86	24.94	811500	24.94	down	down	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20221208	10.33	10.335	10.31	10.33	18900	10.33
PPHPR.US	PHP Ventures Acquisition Corp. Rights	20221208	0.092	0.17	0.092	0.1501	323009	0.1501	up	up	correct
PPHPU.US	PHP Ventures Acquisition Corp. Units	20221208	10.22	10.22	10.22	10.22	0	10.22
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20221208	0.07	0.1	0.07	0.0899	5323	0.0899	up	up	correct
PPIH.US	Perma	20221208	9.87	9.87	9.41	9.67	3200	9.67	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20221208	2.96	2.991	2.84	2.85	61000	2.85	down	down	correct
PPTA.US	Midas Gold Corp.	20221208	2.132	2.132	2.02	2.08	67000	2.08	down	down	correct
PRAA.US	PRA Group Inc	20221208	33.64	34.01	33.27	33.81	142700	33.81	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20221208	2.04	2.085	2	2.06	208300	2.06	up	up	correct
PRBM.US	UN	20221208	10.08	10.08	10.08	10.08	150	10.08
PRCH.US	Porch Group Inc	20221208	1.77	1.815	1.6	1.77	2276800	1.77
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20221208	44.15	44.765	42.3	43.31	293000	43.31	down	down	correct
PRDEX.US	PREDEX Funds	20221208	30.92	30.92	30.92	30.92	0	30.92
PRDO.US	Perdoceo Education Corporation	20221208	14.15	14.43	14.06	14.18	358500	14.18	up	up	correct
PRFT.US	Perficient Inc	20221208	71.72	72.94	70.4	72.13	238300	72.13	up	down	incorrect
PRFX.US	PainReform Ltd	20221208	0.415	0.46	0.351	0.386	20900	0.386	down	down	correct
PRGS.US	Progress Software Corporation	20221208	51.82	52.55	51.18	51.94	148400	51.94	up	down	incorrect
PRIM.US	Primoris Services Corporation	20221208	21.31	21.6	21.17	21.42	166584	21.42	up	up	correct
PRIVX.US	Sharespost 100 Fund	20221208	41.84	41.84	41.84	41.84	0	41.84
PRLD.US	Prelude Therapeutics Incorporated	20221208	4.89	5.13	4.49	5.06	182800	5.06	up	up	correct
PRLVX.US	PRLVX	20221208	41.29	41.29	41.29	41.29	0	41.29
PROC.US	Procaps Group S.A. Ordinary Shares	20221208	6.88	7.19	6.215	6.4	18100	6.4	down	down	correct
PROCW.US	Procaps Group S.A. Warrants	20221208	0.6146	0.714	0.6128	0.714	1912	0.714	up	up	correct
PROF.US	Profound Medical Corp	20221208	5.04	5.3	5.04	5.27	86500	5.27	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20221208	10.35	10.69	10.21	10.38	41100	10.38	up	up	correct
PROV.US	Provident Financial Holdings Inc	20221208	14.69	14.82	14.51	14.51	4200	14.51	down	down	correct
PRPL.US	Purple Innovation Inc	20221208	4.88	5.2	4.74	5.2	358000	5.2	up	up	correct
PRPO.US	Precipio Inc	20221208	0.721	0.75	0.721	0.724	18200	0.724	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20221208	1.49	1.49	1.37	1.42	632900	1.42	down	down	correct
PRSR.US	Prospector Capital Corp	20221208	10.07	10.075	10.07	10.075	204200	10.075	up	up	correct
PRSRU.US	Prospector Capital Corp	20221208	10.07	10.08	10.07	10.08	1500	10.08	up	up	correct
PRSRW.US	Prospector Capital Corp	20221208	0.0449	0.0467	0.0298	0.0301	21414	0.0301	down	down	correct
PRTA.US	Prothena Corporation plc	20221208	60.16	60.93	58.64	59.17	300700	59.17	down	down	correct
PRTC.US	PureTech Health plc	20221208	32.75	36.7	32.75	35.85	1600	35.85	up	up	correct
PRTG.US	Portage Biotech Inc	20221208	5.64	5.94	5.45	5.84	29000	5.84	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20221208	5.73	6.009	5.45	5.62	22900	5.62	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20221208	2	2.02	1.92	1.99	180600	1.99	down	down	correct
PRTS.US	CarParts.com Inc	20221208	5.74	6.13	5.6	6.12	1067200	6.12	up	down	incorrect
PRVA.US	Privia Health Group Inc	20221208	23.31	23.7	22.619	23.13	775500	23.13	down	up	incorrect
PRVB.US	Provention Bio Inc	20221208	9.18	9.29	8.99	9.04	742400	9.04	down	down	correct
PSA.US	PQ	20221208	17.25	17.29	17.01	17.09	19638	16.84	down	up	incorrect
PSAG.US	Property Solutions Acquisition Corp. II	20221208	10.07	10.08	10.07	10.07	25500	10.07
PSAGU.US	Property Solutions Acquisition Corp. II	20221208	10.05	10.09	10.05	10.09	3100	10.09	up	up	correct
PSAGW.US	Property Solutions Acquisition Corp. II	20221208	0.0001	0.0013	0.0001	0.0003	40845	0.0003	up	up	correct
PSEC.US	Prospect Capital Corporation	20221208	7.2	7.27	7.16	7.19	1116300	7.19	down	up	incorrect
PSHG.US	Performance Shipping Inc	20221208	3.95	4.03	3.87	3.9	58000	3.9	down	up	incorrect
PSMT.US	PriceSmart Inc	20221208	66.59	66.97	65.75	66.4	73900	66.4	down	down	correct
PSNL.US	Personalis Inc	20221208	2.35	2.56	2.31	2.49	291700	2.49	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20221208	16.55	16.55	16.55	16.55	0	16.55
PSTV.US	Plus Therapeutics Inc	20221208	0.37	0.39	0.36	0.39	292200	0.39	up	up	correct
PSTX.US	Poseida Therapeutics Inc	20221208	5.12	5.89	4.855	5.75	912962	5.75	up	up	correct
PT.US	Pintec Technology Holdings Limited	20221208	0.51	0.63	0.51	0.61	353900	0.61	up	up	correct
PTC.US	PTC Inc	20221208	122.36	124.84	121.41	121.76	739400	121.76	down	down	correct
PTCT.US	PTC Therapeutics Inc	20221208	39.47	39.69	37.93	38.28	356300	38.28	down	down	correct
PTDEX.US	PREDEX	20221208	31.12	31.12	31.12	31.12	0	31.12
PTE.US	PolarityTE Inc	20221208	0.68	0.72	0.66	0.71	75500	0.71	up	up	correct
PTEN.US	Patterson	20221208	16.31	16.42	15.62	15.69	1858200	15.69	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20221208	7.7	7.965	7.45	7.78	1329100	7.78	up	up	correct
PTIC.US	PropTech Investment Corporation II	20221208	4.12	4.59	3.96	4.1	61667	4.1	down	down	correct
PTICU.US	PropTech Investment Corporation II	20221208	10.54	10.54	10.54	10.54	0	10.54
PTIX.US	Protagenic Therapeutics Inc	20221208	0.422	0.443	0.4	0.437	21000	0.437	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20221208	0.025	0.025	0.025	0.025	2000	0.025
PTLO.US	Portillo's Inc. Class A Common Stock	20221208	17.96	18.17	17.69	18.09	774400	18.09	up	up	correct
PTMN.US	Portman Ridge Finance Corporation	20221208	22	22	21.68	21.9	23000	21.9	down	down	correct
PTNR.US	Partner Communications Company Ltd	20221208	6.97	7.14	6.9	6.9	1200	6.9	down	down	correct
PTOC.US	Pine Technology Acquisition Corp	20221208	9.97	9.99	9.96	9.96	5300	9.96	down	up	incorrect
PTOCU.US	Pine Technology Acquisition Corp	20221208	9.96	9.96	9.96	9.96	0	9.96
PTON.US	Peloton Interactive Inc	20221208	11.92	12.669	11.7	12.57	9985200	12.57	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20221208	2.68	2.75	2.53	2.6	25900	2.6	down	down	correct
PTRA.US	Proterra Inc	20221208	4.98	5.05	4.84	4.96	1304000	4.96	down	down	correct
PTRS.US	Partners Bancorp	20221208	8.66	8.85	8.66	8.75	3900	8.75	up	up	correct
PTSI.US	P.A.M. Transportation Services Inc	20221208	27.33	28.44	26.77	27.24	10400	27.24	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20221208	12	12.15	11.66	11.89	175000	11.89	down	down	correct
PUBM.US	PubMatic Inc	20221208	13.65	14.28	13.39	13.59	423800	13.59	down	down	correct
PUCK.US	Goal Acquisitions Corp	20221208	9.975	9.975	9.975	9.975	0	9.975
PUCKU.US	Goal Acquisitions Corp	20221208	10.03	10.03	10.03	10.03	0	10.03
PUCKW.US	Goal Acquisitions Corp	20221208	0.066	0.066	0.066	0.066	300	0.066
PULM.US	Pulmatrix Inc	20221208	3.6	3.895	3.6	3.84	42600	3.84	up	up	correct
PUYI.US	Puyi Inc	20221208	7.074	7.1	7.07	7.09	5000	7.09	up	up	correct
PVBC.US	Provident Bancorp Inc	20221208	6.94	7.48	6.82	7.29	308200	7.29	up	up	correct
PWDEX.US	PREDEX	20221208	31.12	31.12	31.12	31.12	0	31.12
PWFL.US	PowerFleet Inc	20221208	2.43	2.46	2.28	2.4	64000	2.4	down	up	incorrect
PWOD.US	Penns Woods Bancorp Inc	20221208	26.4	26.45	26.23	26.27	2800	26.27	down	down	correct
PWP.US	Perella Weinberg Partners	20221208	9.57	9.81	9.525	9.65	198500	9.65	up	up	correct
PXLW.US	Pixelworks Inc	20221208	1.38	1.45	1.38	1.43	376800	1.43	up	up	correct
PXS.US	Pyxis Tankers Inc	20221208	5.87	5.87	5.5	5.72	192300	5.72	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20221208	25.25	25.25	24.93	25	3900	24.8444	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20221208	1.2299	1.23	1.08	1.15	81810	1.15	down	down	correct
PYCR.US	Paycor HCM Inc. Common Stock	20221208	25.8	26.71	25.531	26.69	407800	26.69	up	up	correct
PYPD.US	PolyPid Ltd	20221208	0.76	0.82	0.73	0.779	39700	0.779	up	up	correct
PYPL.US	PayPal Holdings Inc	20221208	75.09	75.86	73.79	74.22	13151100	74.22	down	up	incorrect
PYR.US	PyroGenesis Canada Inc	20221208	0.749	0.75	0.72	0.73	24200	0.73	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20221208	1.29	1.29	1.17	1.19	201800	1.19	down	down	correct
PZZA.US	Papa John's International Inc	20221208	80.93	83.64	80.57	83.62	559800	83.62	up	up	correct
QCOM.US	QUALCOMM Incorporated	20221208	118.98	122.35	118.18	121.75	7347612	121.75	up	down	incorrect
QCRH.US	QCR Holdings Inc	20221208	49.85	50.04	48.85	49.2	57321	49.1382	down	down	correct
QDEL.US	Quidel Corporation	20221208	92.98	95.79	91.46	95.67	485500	95.67	up	up	correct
QFIN.US	360 DigiTech Inc	20221208	17.35	18.3	16.94	17.66	3459500	17.5	up	up	correct
QH.US	Quhuo Limited	20221208	1.356	1.5	1.356	1.418	100000	1.418	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20221208	4.35	4.49	4.328	4.41	17000	4.41	up	up	correct
QIWI.US	QIWI plc	20221208	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20221208	1.51	1.519	1.49	1.495	10100	1.495	down	down	correct
QLI.US	Qilian International Holding Group Limited	20221208	1.14	1.15	1.11	1.124	5400	1.124	down	down	correct
QLYS.US	Qualys Inc	20221208	115.5	119.29	114.61	117.74	284100	117.74	up	up	correct
QMCO.US	Quantum Corporation	20221208	1.12	1.14	1.08	1.09	223900	1.09	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20221208	1.61	1.65	1.52	1.56	68500	1.56	down	up	incorrect
QNST.US	QuinStreet Inc	20221208	13.47	13.61	13.07	13.15	167400	13.15	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20221208	21.56	21.99	21.5	21.88	104118	21.3976	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20221208	6.77	6.98	6.74	6.74	53800	6.74	down	down	correct
QRTEA.US	Qurate Retail Inc	20221208	2.13	2.17	2.02	2.03	5530170	2.03	down	down	correct
QRTEB.US	Qurate Retail Inc	20221208	6.54	7.16	6.21	6.64	42300	6.64	up	up	correct
QRTEP.US	Qurate Retail Inc	20221208	37.64	38.15	36.7	37.32	39500	37.32	down	down	correct
QRVO.US	Qorvo Inc	20221208	96.16	99.18	95.52	98.78	1001400	98.78	up	down	incorrect
QSI.US	Quantum	20221208	2.3	2.42	2.26	2.4	485100	2.4	up	up	correct
QSIAW.US	Quantum	20221208	0.4	0.4	0.36	0.4	25624	0.4
QTNT.US	Quotient Limited	20221208	0.59	0.66	0.52	0.6	346100	0.6	up	up	correct
QTRX.US	Quanterix Corporation	20221208	13.13	13.35	12.79	13.11	174400	13.11	down	down	correct
QTT.US	Qutoutiao Inc	20221208	0.52	0.85	0.52	0.83	1519600	0.83	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20221208	2.03	2.1	1.965	2.02	104700	2.02	down	down	correct
QUIK.US	QuickLogic Corporation	20221208	5.57	5.86	5.55	5.78	9800	5.78	up	up	correct
QUMU.US	Qumu Corporation	20221208	0.54	0.55	0.49	0.5	21300	0.5	down	up	incorrect
QURE.US	uniQure N.V	20221208	23.86	24.27	22.89	23.08	458600	23.08	down	down	correct
RACB.US	Research Alliance Corp. II	20221208	10.105	10.105	10.105	10.105	0	10.105
RADI.US	Radius Global Infrastructure Inc	20221208	12.17	12.22	11.876	12.13	495400	12.13	down	down	correct
RAIL.US	FreightCar America Inc	20221208	3.6	3.72	3.51	3.51	12400	3.51	down	down	correct
RAIN.US	Rain Therapeutics Inc	20221208	7.02	7.68	6.85	7.61	79300	7.61	up	up	correct
RAM.US	Aries I Acquisition Corp	20221208	10.2	10.2	10.19	10.19	5700	10.19	down	down	correct
RAMMU.US	Aries I Acquisition Corporation	20221208	10.22	10.22	10.22	10.22	0	10.22
RAMMW.US	Aries I Acquisition Corporation Warrant	20221208	0.0501	0.056	0.0501	0.056	710	0.056	up	up	correct
RAND.US	Rand Capital Corporation	20221208	14.8725	14.8725	14.472	14.6	1402	14.2264	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20221208	8.45	8.45	7.51	8.06	59600	8.06	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20221208	17.34	17.34	15.87	16.48	409400	16.48	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20221208	39.83	41.83	39.04	41.21	511000	41.21	up	down	incorrect
RAVE.US	RAVE Restaurant Group Inc	20221208	1.6	1.65	1.48	1.59	81000	1.59	down	down	correct
RBB.US	RBB Bancorp	20221208	21.92	22.25	21.85	22.05	39900	22.05	up	up	correct
RBBN.US	Ribbon Communications Inc	20221208	2.27	2.49	2.27	2.47	1186000	2.47	up	down	incorrect
RBCAA.US	Republic Bancorp Inc	20221208	42.55	42.8271	41.68	42.2	8805	41.8578	down	down	correct
RBCN.US	Rubicon Technology Inc	20221208	2.09	2.09	1.82	1.88	23900	1.88	down	up	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20221208	9.31	9.325	9.28	9.28	6100	9.28	down	up	incorrect
RCAT.US	Red Cat Holdings Inc	20221208	1.16	1.17	1.12	1.15	123700	1.15	down	down	correct
RCEL.US	AVITA Medical Inc	20221208	6.37	6.7	6.34	6.66	41800	6.66	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20221208	10.1	10.1	10.1	10.1	0	10.1
RCICX.US	Resource Credit Income Fund Class C	20221208	10.2	10.2	10.2	10.2	0	10.2
RCII.US	Rent	20221208	23.73	24.36	23.44	23.71	560300	23.71	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20221208	10.13	10.13	10.13	10.13	0	10.13
RCILX.US	RCILX	20221208	10.1	10.1	10.1	10.1	0	10.1
RCIWX.US	Resource Credit Income Fund Class W Shar	20221208	10.09	10.09	10.09	10.09	0	10.09
RCKT.US	Rocket Pharmaceuticals Inc	20221208	18.82	19.08	18.21	18.6	645200	18.6	down	up	incorrect
RCKY.US	Rocky Brands Inc	20221208	23.76	24.2	23.13	23.49	18300	23.49	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20221208	10.015	10.015	10	10.01	226800	10.01	down	down	correct
RCLFU.US	Rosecliff Acquisition Corp I	20221208	10.02	10.025	9.8	10	10400	10	down	down	correct
RCLFW.US	Rosecliff Acquisition Corp I	20221208	0.0215	0.0695	0.0215	0.0685	1167	0.0685	up	up	correct
RCM.US	R1 RCM Inc	20221208	9.95	10.43	9.84	10.31	4694900	10.31	up	up	correct
RCMT.US	RCM Technologies Inc	20221208	13.99	14.5	13.9	13.92	57400	13.92	down	down	correct
RCON.US	Recon Technology Ltd	20221208	0.95	1	0.95	0.99	252000	0.99	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20221208	0.47	0.533	0.397	0.409	225700	0.409	down	down	correct
RDCM.US	RADCOM Ltd	20221208	10.26	10.4	10.07	10.25	17000	10.25	down	up	incorrect
RDFN.US	Redfin Corporation	20221208	4.78	5.04	4.6	4.73	2312900	4.73	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20221208	0.222	0.245	0.213	0.224	2395600	0.224	up	up	correct
RDI.US	Reading International Inc	20221208	3.02	3.06	2.99	2.99	29300	2.99	down	down	correct
RDIB.US	Reading International Inc	20221208	20.4	21.9	20.4	20.92	2424	20.92	up	up	correct
RDNT.US	RadNet Inc	20221208	19.98	21.24	19.77	20.42	243400	20.42	up	up	correct
RDVT.US	Red Violet Inc	20221208	23.63	24.47	23.5	24.19	11700	24.19	up	down	incorrect
RDWR.US	Radware Ltd	20221208	20.38	20.79	20.16	20.42	139500	20.42	up	up	correct
REAL.US	The RealReal Inc	20221208	1.52	1.55	1.43	1.52	1826400	1.52
REAX.US	The Real Brokerage Inc. Common Shares	20221208	1.28	1.3	1.22	1.25	48900	1.25	down	down	correct
REE.US	REE Automotive Ltd.	20221208	0.5	0.53	0.49	0.515	857500	0.515	up	up	correct
REED.US	Reed's Inc	20221208	0.09	0.1	0.08	0.09	4355700	0.09
REFR.US	Research Frontiers Incorporated	20221208	2.21	2.23	2.15	2.21	9500	2.21
REG.US	Regency Centers Corporation	20221208	66.13	66.63	65.86	65.96	1281011	65.3057	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20221208	758.08	779	758.08	765.42	588900	765.42	up	up	correct
REKR.US	Rekor Systems Inc	20221208	0.84	0.91	0.77	0.9	280400	0.9	up	up	correct
RELI.US	Reliance Global Group Inc	20221208	0.71	0.71	0.641	0.679	29500	0.679	down	down	correct
RELIW.US	Reliance Global Group Inc	20221208	0.07	0.07	0.0603	0.0603	400	0.0603	down	down	correct
RELL.US	Richardson Electronics Ltd	20221208	25.02	26.19	25.02	25.9	130100	25.9	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20221208	10.17	10.42	9.93	10.35	423700	10.35	up	up	correct
REPL.US	Replimune Group Inc	20221208	23.26	24.25	21.25	24.06	1156900	24.06	up	up	correct
RETA.US	Reata Pharmaceuticals Inc	20221208	37.89	38.64	37.19	37.19	254900	37.19	down	down	correct
RETO.US	ReTo Eco	20221208	0.459	0.46	0.445	0.445	12700	0.445	down	down	correct
REVE.US	Alpine Acquisition Corporation Common Stock	20221208	10.3	10.3	10.3	10.3	0	10.3
REVEU.US	Alpine Acquisition Corp Unit	20221208	10.29	10.29	10.29	10.29	0	10.29
REVH.US	Revolution Healthcare Acquisition Corp	20221208	10.04	10.04	10.04	10.04	0	10.04
REVHU.US	Revolution Healthcare Acquisition Corp	20221208	10.03	10.03	10.03	10.03	0	10.03
REYN.US	Reynolds Consumer Products Inc	20221208	31.59	31.93	31.25	31.53	321800	31.53	down	up	incorrect
RFIL.US	RF Industries Ltd	20221208	5.1	5.23	5.03	5.11	6600	5.11	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20221208	29.5	29.6	28.53	29	1600	29	down	down	correct
RGCO.US	RGC Resources Inc	20221208	21.88	22.59	21.76	22.57	9100	22.57	up	up	correct
RGEN.US	Repligen Corporation	20221208	169.79	175.91	167.81	173.87	348600	173.87	up	up	correct
RGLD.US	Royal Gold Inc	20221208	112.53	113.13	111.35	111.99	311400	111.99	down	up	incorrect
RGLS.US	Regulus Therapeutics Inc	20221208	1.58	1.58	1.45	1.46	43100	1.46	down	down	correct
RILYM.US	RILYM	20221208	23.93	23.93	23.429	23.68	4800	23.68	down	down	correct
RGNX.US	REGENXBIO Inc	20221208	22.51	22.99	22.094	22.56	199700	22.56	up	up	correct
RGP.US	Resources Connection Inc	20221208	19.09	19.39	19	19.24	174400	19.24	up	up	correct
RIBT.US	RiceBran Technologies	20221208	1.1	1.11	1.06	1.09	45300	1.09	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20221208	84.15	85.56	81.58	83.05	57732	83.0023	down	down	correct
RIDE.US	Lordstown Motors Corp	20221208	1.43	1.48	1.38	1.39	4184900	1.39	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20221208	0.85	0.93	0.84	0.9	2353600	0.9	up	down	incorrect
RILY.US	B. Riley Financial Inc	20221208	43.9	44.93	43.38	43.65	264500	43.65	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20221208	22.15	22.3	21.81	21.9	67400	21.9	down	down	correct
RILYN.US	B. Riley Financial Inc	20221208	22.54	22.98	22.5	22.69	12600	22.69	up	up	correct
RILYP.US	B. Riley Financial Inc	20221208	20.37	20.37	19.75	20.028	11600	20.028	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20221208	21.1	21.45	21	21.27	23600	21.27	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20221208	19.48	19.75	19.31	19.46	32700	19.46	down	down	correct
RIOT.US	Riot Blockchain Inc	20221208	4.28	4.455	4.15	4.37	8121300	4.37	up	down	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20221208	28.26	28.64	27.59	28.58	9582500	28.58	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20221208	0.3	0.321	0.3	0.321	142100	0.321	up	down	incorrect
RKLB.US	Rocket Lab USA Inc.	20221208	3.95	4.22	3.92	3.98	2720700	3.98	up	down	incorrect
RLAY.US	Relay Therapeutics Inc	20221208	17.67	18.12	16.79	17.35	1392600	17.35	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20221208	2.45	2.485	1.81	2.17	7094827	2.17	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20221208	4.81	4.83	4.575	4.78	40900	4.78	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20221208	13	13	13	13	600	13
RMBL.US	RumbleON Inc	20221208	7.75	7.99	7.4	7.56	150700	7.56	down	down	correct
RMBS.US	Rambus Inc	20221208	37.57	38.18	37.36	37.87	485400	37.87	up	down	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20221208	6.03	6.05	5.91	5.91	3800	5.91	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20221208	10.01	10.02	10.01	10.02	898400	10.02	up	down	incorrect
RMGCU.US	RMG Acquisition Corp. III	20221208	10	10.03	10	10.02	6000	10.02	up	up	correct
RMNI.US	Rimini Street Inc	20221208	3.96	3.99	3.74	3.75	753700	3.75	down	down	correct
RMR.US	The RMR Group Inc	20221208	27.73	27.875	27.54	27.7	83700	27.7	down	down	correct
RMTI.US	Rockwell Medical Inc	20221208	1.03	1.03	0.97	1	29200	1	down	down	correct
RNA.US	Avidity Biosciences Inc	20221208	10.53	11.39	10.18	11.34	658088	11.34	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20221208	0.716	1.01	0.69	0.73	23063800	0.73	up	up	correct
RNERU.US	Mount Rainier Acquisition Corp. Unit	20221208	10.2	10.2	10.2	10.2	1	10.2
RNLX.US	Renalytix Plc	20221208	1.94	2.056	1.94	2	25300	2	up	up	correct
RNST.US	Renasant Corporation	20221208	39.84	40.18	39.65	40.1	146467	39.8649	up	up	correct
RNW.US	Renew Energy Global PLC	20221208	5.58	5.71	5.54	5.62	375500	5.62	up	up	correct
RNWK.US	RealNetworks Inc	20221208	0.72	0.72	0.71	0.72	439800	0.72
RNWWW.US	ReNew Energy Global plc Warrant	20221208	0.889	0.9	0.86	0.9	1300	0.9	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20221208	1.875	2.03	1.79	1.9	29000	1.9	up	up	correct
ROAD.US	Construction Partners Inc	20221208	27.69	27.69	26.43	26.7	253400	26.7	down	down	correct
ROCC.US	Ranger Oil Corporation	20221208	38.88	39.41	36.08	36.55	465800	36.55	down	up	incorrect
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20221208	10.2	10.205	10.2	10.2	9900	10.2
ROCGU.US	Roth CH Acquisition IV Co. Unit	20221208	10.32	10.32	10.29	10.29	9400	10.29	down	down	correct
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20221208	0.246	0.2603	0.22	0.22	5788	0.22	down	down	correct
ROCK.US	Gibraltar Industries Inc	20221208	48.48	49.06	48.12	48.68	108300	48.68	up	down	incorrect
ROIC.US	Retail Opportunity Investments Corp	20221208	15.21	15.47	15.21	15.44	983698	15.2936	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20221208	6.62	7.01	6.561	6.98	2410300	6.98	up	up	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20221208	1.47	1.57	1.38	1.5	72617	1.5	up	up	correct
ROKU.US	Roku Inc	20221208	51.87	53.39	50.405	50.91	6330800	50.91	down	down	correct
ROOT.US	Root Inc	20221208	5.8	5.9499	5.64	5.83	112290	5.83	up	down	incorrect
ROST.US	Ross Stores Inc	20221208	115.55	117.28	115.24	117.14	2467705	117.14	up	up	correct
ROVR.US	Rover Group Inc	20221208	4.9	4.9	4.39	4.53	500800	4.53	down	down	correct
RPAY.US	Repay Holdings Corporation	20221208	8.21	8.33	8.04	8.22	566900	8.22	up	up	correct
RPD.US	Rapid7 Inc	20221208	31.24	32.92	31.075	32.44	1068500	32.44	up	up	correct
RPHM.US	Reneo Pharmaceuticals Inc	20221208	1.95	1.97	1.79	1.965	25800	1.965	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20221208	1.78	1.87	1.74	1.86	78600	1.86	up	up	correct
RPRX.US	Royalty Pharma plc	20221208	42.06	42.47	41.85	42.33	882400	42.33	up	up	correct
RPTX.US	Repare Therapeutics Inc	20221208	16.75	16.9	16.13	16.5	149800	16.5	down	down	correct
RRBI.US	Red River Bancshares Inc	20221208	56.05	56.91	56.05	56.91	1200	56.91	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20221208	7.17	7.41	7.1	7.32	105900	7.32	up	up	correct
RRR.US	Red Rock Resorts Inc	20221208	43.38	44.04	42.82	43.22	179332	42.9739	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20221208	0.1405	0.1528	0.1405	0.1421	87804	0.1421	up	up	correct
RSSS.US	Research Solutions Inc	20221208	2.18	2.18	2.12	2.15	4700	2.15	down	down	correct
RSVR.US	Reservoir Media Inc	20221208	6.27	6.29	6.13	6.19	12900	6.19	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20221208	1.33	1.33	1.33	1.33	0	1.33
RUBY.US	Rubius Therapeutics Inc	20221208	0.1686	0.185	0.165	0.167	646015	0.167	down	down	correct
RUN.US	Sunrun Inc	20221208	29.03	29.64	28.27	29.04	3146900	29.04	up	up	correct
RUSHA.US	Rush Enterprises Inc	20221208	53.93	53.93	51.81	52.16	364500	52.16	down	down	correct
RUSHB.US	Rush Enterprises Inc	20221208	53.33	54.7	53	54.7	31100	54.7	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20221208	16.56	16.65	16.28	16.45	443400	16.45	down	up	incorrect
RVMD.US	Revolution Medicines Inc	20221208	24.49	24.79	20.7	24.75	2696500	24.75	up	up	correct
RZLT.US	Rezolute Inc	20221208	1.53	1.81	1.52	1.61	23700	1.61	up	up	correct
RVNC.US	Revance Therapeutics Inc	20221208	21.34	22.12	21.02	22.08	829300	22.08	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20221208	4	4.12	3.78	3.79	113200	3.79	down	down	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20221208	0.95	0.98	0.95	0.98	9156	0.98	up	up	correct
RVSB.US	Riverview Bancorp Inc	20221208	7.37	7.45	7.25	7.39	5200	7.39	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20221208	12.37	12.395	11.85	12	148200	12	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20221208	0.889	0.9	0.855	0.856	318500	0.856	down	down	correct
RXDX.US	Prometheus Biosciences Inc	20221208	103.06	117.73	100.54	117.21	4446737	117.21	up	up	correct
RXRA.US	RXR Acquisition Corp	20221208	10.08	10.08	10.07	10.075	10400	10.075	down	down	correct
RXRAU.US	RXR Acquisition Corp	20221208	10.06	10.06	10.06	10.06	0	10.06
RXRAW.US	RXR Acquisition Corp	20221208	0.0007	0.0015	0.0003	0.0015	594	0.0015	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20221208	9.44	9.72	9.155	9.34	1124100	9.34	down	up	incorrect
RXST.US	RxSight Inc. Common Stock	20221208	13.9	14.36	12.707	13.92	37400	13.92	up	down	incorrect
RXT.US	Rackspace Technology Inc	20221208	3.82	3.915	3.11	3.2	8352859	3.2	down	down	correct
RYAAY.US	Ryanair Holdings plc	20221208	76.38	76.99	75.57	76.02	341600	76.02	down	up	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20221208	27.53	28.18	26.29	26.38	518300	26.38	down	up	incorrect
RZB.US	Reinsurance Group of America Incorporated	20221208	24.7	24.789	24.36	24.4	29500	24.4	down	down	correct
SABR.US	Sabre Corporation	20221208	5.95	6.3	5.89	6.06	8544700	6.06	up	up	correct
SABRP.US	Sabre Corporation	20221208	80.23	83.06	80.23	81.59	159200	81.59	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20221208	1	1.055	0.951	0.996	55000	0.996	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20221208	0.043	0.071	0.043	0.064	3075	0.064	up	up	correct
SAFT.US	Safety Insurance Group Inc	20221208	86.88	87.61	86.53	87.02	28600	87.02	up	down	incorrect
SAGE.US	Sage Therapeutics Inc	20221208	40.55	40.55	38.965	39.48	516800	39.48	down	down	correct
SAIA.US	Saia Inc	20221208	228.52	232.14	224.85	227.49	332900	227.49	down	down	correct
SAL.US	Salisbury Bancorp Inc	20221208	31.05	31.18	29.82	30.34	44300	30.34	down	down	correct
SALM.US	Salem Media Group Inc	20221208	1.22	1.29	1.21	1.21	43200	1.21	down	down	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20221208	9.96	9.96	9.96	9.96	100	9.96
SAMG.US	Silvercrest Asset Management Group Inc	20221208	18.67	18.67	17.61	18.24	37700	18.24	down	down	correct
SANA.US	Sana Biotechnology Inc	20221208	4.51	4.53	4.355	4.43	377495	4.43	down	down	correct
SANM.US	Sanmina Corporation	20221208	64.05	64.37	63.35	63.5	624500	63.5	down	down	correct
SANW.US	S&W Seed Company	20221208	1.14	1.17	1.08	1.09	53700	1.09	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20221208	34.03	34.71	33.79	34.7	187900	34.7	up	up	correct
SATS.US	EchoStar Corporation	20221208	16.36	16.77	16.28	16.54	342700	16.54	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20221208	36.73	39.98	35.75	38.49	1760000	38.49	up	up	correct
SBAC.US	SBA Communications Corporation	20221208	288.39	291.3	287.06	289.27	474000	289.27	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20221208	32.7	33.73	32.7	33.31	740523	33.1333	up	up	correct
SBET.US	Sharplink Gaming Ltd	20221208	0.37	0.43	0.37	0.43	178800	0.43	up	down	incorrect
SBFG.US	SB Financial Group Inc	20221208	16.7	16.72	16.6	16.6	2400	16.6	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20221208	16.3	16.77	15.79	16.5	1104000	16.5	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20221208	18.69	19.05	18.62	18.89	906000	18.89	up	up	correct
SBNY.US	Signature Bank	20221208	117.93	120.72	115.84	119.3	1411100	119.3	up	up	correct
SBNYP.US	Signature Bank	20221208	17.15	17.33	16.92	17.04	108800	16.7211	down	up	incorrect
SBRA.US	Sabra Health Care REIT Inc	20221208	12.75	13.11	12.75	12.8	1627400	12.8	up	up	correct
SBSI.US	Southside Bancshares Inc	20221208	34.98	35.37	34.7	35.09	112900	35.09	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20221208	6.21	6.36	6.19	6.28	21800	6.28	up	up	correct
SBUX.US	Starbucks Corporation	20221208	102.74	103.91	102.4	103.74	5465100	103.74	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20221208	9.97	9.975	9.96	9.96	14700	9.96	down	down	correct
SCAQU.US	Stratim Cloud Acquisition Corp	20221208	9.97	9.98	9.95	9.95	1300	9.95	down	down	correct
SCAQW.US	Stratim Cloud Acquisition Corp	20221208	0.005	0.0352	0.005	0.0352	1200	0.0352	up	up	correct
SCHL.US	Scholastic Corporation	20221208	38.92	39.01	37.67	37.81	117400	37.81	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20221208	33.78	34.43	33.63	33.88	116500	33.88	up	up	correct
SCKT.US	Socket Mobile Inc	20221208	2.07	2.1	2.07	2.09	2200	2.09	up	up	correct
SCLE.US	Broadscale Acquisition Corp	20221208	10.04	10.045	10.04	10.04	2175	10.04
SCLEU.US	Broadscale Acquisition Corp	20221208	10.04	10.04	10.04	10.04	0	10.04
SCLEW.US	Broadscale Acquisition Corp	20221208	0.01	0.01	0.005	0.005	258	0.005	down	down	correct
SCMAU.US	Seaport Calibre Materials Acquisition Corp. Unit	20221208	10.15	10.15	10.15	10.15	0	10.15
SCOA.US	Scion Tech Growth I	20221208	10.08	10.08	10.08	10.08	1000	10.08
SCOAU.US	Scion Tech Growth I	20221208	10.09	10.09	10.09	10.09	0	10.09
SCOAW.US	Scion Tech Growth I	20221208	0.006	0.006	0.006	0.006	4000	0.006
SCOB.US	ScION Tech Growth II	20221208	10.07	10.07	10.06	10.06	2300	10.06	down	down	correct
SCOBU.US	ScION Tech Growth II	20221208	10.104	10.104	10.104	10.104	0	10.104
SCOR.US	comScore Inc	20221208	1.17	1.24	1.08	1.1	772400	1.1	down	down	correct
SCPH.US	scPharmaceuticals Inc	20221208	6.83	7.13	6.72	6.84	217600	6.84	up	down	incorrect
SCPL.US	SciPlay Corporation	20221208	15.95	16.19	15.795	16.05	92200	16.05	up	up	correct
SCPS.US	Scopus BioPharma Inc	20221208	0.221	0.23	0.201	0.214	23900	0.214	down	down	correct
SCSC.US	ScanSource Inc	20221208	30.05	30.53	30	30.07	62100	30.07	up	up	correct
SCVL.US	Shoe Carnival Inc	20221208	24.29	25.08	24.04	24.16	271400	24.16	down	down	correct
SCWX.US	SecureWorks Corp	20221208	6.36	6.7	6.25	6.41	40800	6.41	up	up	correct
SCYX.US	SCYNEXIS Inc	20221208	1.85	1.91	1.8	1.89	56100	1.89	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20221208	10.05	10.06	10.05	10.06	400	10.06	up	up	correct
SDACU.US	Sustainable Development Acquisition I Corp	20221208	10.06	10.06	10.06	10.06	200	10.06
SDC.US	SmileDirectClub Inc	20221208	0.5	0.541	0.491	0.528	1155600	0.528	up	up	correct
SDGR.US	Schrödinger Inc	20221208	16.74	16.87	16.065	16.43	658000	16.43	down	up	incorrect
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20221208	0.54	0.54	0.5	0.532	469300	0.532	down	down	correct
SEAC.US	SeaChange International Inc	20221208	0.38	0.4	0.38	0.38	100300	0.38
SEAT.US	Vivid Seats Inc. Class A Common Stock	20221208	8.14	8.2	7.76	7.79	572100	7.79	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20221208	2.31	2.31	2.31	2.31	0	2.31
SECO.US	Secoo Holding Limited	20221208	1.86	1.91	1.75	1.83	112500	1.83	down	up	incorrect
SEDG.US	SolarEdge Technologies Inc	20221208	311.49	317	307.47	315.51	837000	315.51	up	up	correct
SEED.US	Origin Agritech Limited	20221208	10.18	10.47	10.13	10.43	12200	10.43	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20221208	1.1	1.14	1.06	1.08	548000	1.08	down	down	correct
SEER.US	Seer Inc	20221208	6.54	6.66	6.17	6.51	280858	6.51	down	down	correct
SEIC.US	SEI Investments Company	20221208	61.13	61.295	60.46	60.7	375805	60.2572	down	up	incorrect
SELB.US	Selecta Biosciences Inc	20221208	1.28	1.29	1.24	1.28	441400	1.28
SELF.US	Global Self Storage Inc	20221208	5.13	5.2	5.1	5.1	136767	5.0282	down	up	incorrect
SENEA.US	Seneca Foods Corporation	20221208	63.7	67	62.82	64.74	36600	64.74	up	up	correct
SENEB.US	Seneca Foods Corporation	20221208	65.21	65.21	63.51	63.67	500	63.67	down	down	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20221208	1.24	1.27	1.2	1.26	16700	1.26	up	down	incorrect
SESN.US	Sesen Bio Inc	20221208	0.52	0.538	0.511	0.52	469100	0.52
SFBC.US	Sound Financial Bancorp Inc	20221208	39.25	39.36	39.25	39.36	600	39.36	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20221208	72.66	73.13	71.5683	73.03	113045	73.03	up	up	correct
SFET.US	Safe	20221208	2.8	2.88	2.8	2.87	9300	2.87	up	up	correct
SFIX.US	Stitch Fix Inc	20221208	3.7	4.1	3.65	3.97	4497900	3.97	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20221208	33.99	34.97	33.62	34.64	1047203	34.64	up	up	correct
SFNC.US	Simmons First National Corporation	20221208	21.45	21.45	20.92	21.15	422599	20.9561	down	down	correct
SFST.US	Southern First Bancshares Inc	20221208	47.76	48.1	47.33	47.72	16900	47.72	down	down	correct
SFT.US	Shift Technologies Inc	20221208	0.24	0.24	0.21	0.2151	1630780	0.2151	down	up	incorrect
SGA.US	Saga Communications Inc	20221208	27.73	28.3	27.6	28.3	13500	28.3	up	up	correct
SGBX.US	SG Blocks Inc	20221208	1.24	1.26	1.23	1.24	83500	1.24
SGC.US	Superior Group of Companies Inc	20221208	9.84	10.02	9.71	9.72	41600	9.72	down	down	correct
SGEN.US	Seagen Inc	20221208	119.42	125.57	117.58	125.24	1520700	125.24	up	down	incorrect
SGH.US	SMART Global Holdings Inc	20221208	16.04	16.85	15.97	16.65	474100	16.65	up	down	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20221208	11.73	12.8	11.459	12.07	136900	12.07	up	up	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20221208	10.12	10.12	10.12	10.12	0	10.12
SGMA.US	SigmaTron International Inc	20221208	5.41	5.56	5.17	5.19	19300	5.19	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20221208	35.1	37.34	35.1	36.31	604100	36.31	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20221208	3.45	3.52	3.37	3.49	822800	3.49	up	up	correct
SGRP.US	SPAR Group Inc	20221208	1.29	1.32	1.28	1.29	6300	1.29
SGRY.US	Surgery Partners Inc	20221208	26.97	27.953	26.18	26.69	616300	26.69	down	down	correct
SGTX.US	Sigilon Therapeutics Inc	20221208	0.375	0.375	0.3	0.33	221200	0.33	down	down	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20221208	10.06	10.06	10.06	10.06	0	10.06
SHACU.US	SCP & CO Healthcare Acquisition Company	20221208	10.05	10.05	10.05	10.05	20	10.05
SHACW.US	SCP & CO Healthcare Acquisition Company	20221208	0.0002	0.0012	0.0002	0.0005	0	0.0005	up	up	correct
SHBI.US	Shore Bancshares Inc	20221208	19.46	19.64	19.29	19.5	20600	19.5	up	down	incorrect
SHC.US	Sotera Health Company	20221208	8.38	8.72	8.25	8.56	1125800	8.56	up	down	incorrect
SHCAU.US	Spindletop Health Acquisition Corp. Unit	20221208	10.74	10.74	10.74	10.74	0	10.74
SHCR.US	Sharecare Inc	20221208	2.03	2.105	2	2.09	950500	2.09	up	up	correct
SHCRW.US	Sharecare Inc	20221208	0.238	0.25	0.238	0.25	19800	0.25	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20221208	18.3	18.53	18.11	18.2	94100	18.2	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20221208	0.5	0.5	0.48	0.5	780500	0.5
SHLS.US	Shoals Technologies Group Inc	20221208	24.09	25.03	23.667	24.67	4650700	24.67	up	up	correct
SHO.US	PI	20221208	18.01	18.2862	18.01	18.2	3629	18.2	up	down	incorrect
SHOO.US	Steven Madden Ltd	20221208	33.95	34.61	33.585	33.61	521279	33.3989	down	down	correct
SHPW.US	WT	20221208	0.0299	0.03	0.025	0.025	35961	0.025	down	down	correct
SHQA.US	Shelter Acquisition Corporation I Class A Common Stock	20221208	10.47	10.5	10.06	10.07	669600	10.07	down	down	correct
SHQAU.US	Shelter Acquisition Corporation I Units	20221208	10.08	10.08	10.08	10.08	300	10.08
SHQAW.US	Shelter Acquisition Corporation I Warrants	20221208	0.04	0.04	0.04	0.04	10026	0.04
SHYF.US	The Shyft Group Inc	20221208	23.71	24.33	23.61	24.06	167100	24.06	up	down	incorrect
SI.US	PA	20221208	12.05	12.51	12.035	12.3	77748	12.3	up	up	correct
SIBN.US	SI	20221208	12.14	12.93	11.95	12.91	169400	12.91	up	up	correct
SIEB.US	Siebert Financial Corp	20221208	1.62	1.67	1.62	1.67	22900	1.67	up	up	correct
SIEN.US	Sientra Inc	20221208	0.277	0.28	0.26	0.27	446000	0.27	down	down	correct
SIER.US	Sierra Lake Acquisition Corp. Class A Common Stock	20221208	10.11	10.11	10.11	10.11	500000	10.11
SIERU.US	Sierra Lake Acquisition Corp Unit	20221208	10.1	10.1	10.1	10.1	0	10.1
SIFY.US	Sify Technologies Limited	20221208	1.35	1.36	1.33	1.35	67300	1.35
SIGA.US	SIGA Technologies Inc	20221208	8.22	8.25	7.93	8.02	527600	8.02	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20221208	90.39	91.6	89.88	91	351600	91	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20221208	17.3	17.52	17.3	17.395	6100	17.395	up	up	correct
SILC.US	Silicom Ltd	20221208	44.45	45.45	43.4	45.2	18800	45.2	up	up	correct
SILK.US	Silk Road Medical Inc	20221208	53.23	54.185	52.47	53.44	233200	53.44	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20221208	64	66.69	63.79	66.2	244400	66.2	up	up	correct
SINT.US	Sintx Technologies Inc	20221208	0.11	0.11	0.099	0.104	4993400	0.104	down	up	incorrect
SIOX.US	Sio Gene Therapies Inc	20221208	0.327	0.339	0.31	0.318	233700	0.318	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20221208	6.19	6.21	6.1125	6.16	11545980	6.16	down	down	correct
SISI.US	Shineco Inc	20221208	1.01	1.068	1.01	1.05	132000	1.05	up	up	correct
SITM.US	SiTime Corporation	20221208	100.38	106.34	99	106.11	278000	106.11	up	up	correct
SIVB.US	SVB Financial Group	20221208	210.59	223.29	208.25	222.64	1520100	222.64	up	up	correct
SIVBP.US	SVB Financial Group	20221208	18.13	18.33	18	18.25	116600	18.25	up	down	incorrect
SJ.US	Scienjoy Holding Corporation	20221208	2.02	2.08	1.97	2.03	21979	2.03	up	down	incorrect
SKIN.US	The Beauty Health Company	20221208	11.02	11.24	10.655	10.84	1273500	10.84	down	down	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20221208	10.03	10.03	10.01	10.01	1600	10.01	down	down	correct
SKYAU.US	Skydeck Acquisition Corp	20221208	10.01	10.01	10.01	10.01	0	10.01
SKYT.US	SkyWater Technology Inc	20221208	9.24	9.36	9.11	9.23	108042	9.23	down	down	correct
SKYW.US	SkyWest Inc	20221208	18.17	18.36	17.63	17.89	508200	17.89	down	down	correct
SLAB.US	Silicon Laboratories Inc	20221208	140.85	145.64	139.43	145.49	253600	145.49	up	up	correct
SLAC.US	WT	20221208	0.0737	0.0911	0.07	0.09	20566	0.09	up	up	correct
SLAMU.US	Slam Corp	20221208	10.06	10.07	10.04	10.07	3600	10.07	up	up	correct
SLAMW.US	Slam Corp	20221208	0.095	0.095	0.0947	0.095	2220	0.095
SLCR.US	Silver Crest Acquisition Corporation	20221208	3.8	3.95	3.8	3.94	29909	3.94	up	up	correct
SLCRW.US	Silver Crest Acquisition Corporation	20221208	0.16	0.1739	0.1599	0.1739	72200	0.1739	up	up	correct
SLDB.US	Solid Biosciences Inc	20221208	6.598	6.75	6.36	6.48	27900	6.48	down	up	incorrect
SNY.US	Sanofi	20221208	46.86	47.2	46.68	46.92	4012200	46.92	up	up	correct
SLGC.US	Somalogic Inc	20221208	2.63	2.77	2.58	2.72	713100	2.72	up	up	correct
SLGG.US	Super League Gaming Inc	20221208	0.557	0.596	0.546	0.57	77400	0.57	up	up	correct
SLGL.US	Sol	20221208	4.613	4.684	4.55	4.65	6200	4.65	up	up	correct
SLGN.US	Silgan Holdings Inc	20221208	53.43	53.45	52.82	53.35	435900	53.35	down	up	incorrect
SLM.US	SLM Corporation	20221208	16.79	16.92	16.61	16.65	966600	16.65	down	down	correct
SLMBP.US	SLM Corporation	20221208	57.5	57.5	57.5	57.5	500	57.5
SLN.US	Silence Therapeutics plc	20221208	15.41	16.28	15.06	15.23	24800	15.23	down	down	correct
SLNG.US	Stabilis Solutions Inc	20221208	5.83	6.2	5.76	5.98	9000	5.98	up	up	correct
SLNH.US	Soluna Holdings Inc	20221208	0.62	0.64	0.5	0.53	821000	0.53	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20221208	2.225	2.36	2.225	2.25	3700	2.25	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20221208	0.98	0.98	0.906	0.91	27500	0.91	down	down	correct
SLP.US	Simulations Plus Inc	20221208	38.37	39.43	38	38.85	92700	38.85	up	down	incorrect
SLRC.US	SLR Investment Corp	20221208	14.82	14.94	14.75	14.82	147500	14.82
SLRX.US	Salarius Pharmaceuticals Inc	20221208	1.51	1.7	1.51	1.57	20200	1.57	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20221208	2.35	2.56	2.35	2.48	127300	2.48	up	up	correct
SLVRU.US	SilverSPAC Inc Unit	20221208	9.99	9.99	9.99	9.99	0	9.99
SLVRW.US	SilverSPAC Inc. Warrant	20221208	0.1646	0.276	0.1149	0.2625	25902	0.2625	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20221208	10.17	10.17	10.17	10.17	12	10.17
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20221208	10.2	10.2	10.2	10.2	0	10.2
SMBC.US	Southern Missouri Bancorp Inc	20221208	50.17	50.6	49.91	50.18	22500	50.18	up	up	correct
SMBK.US	SmartFinancial Inc	20221208	28.86	28.92	28.29	28.35	29500	28.35	down	down	correct
SMCI.US	Super Micro Computer Inc	20221208	86.32	89.97	85.15	85.61	1030800	85.61	down	down	correct
SMFR.US	Sema4 Holdings Corp	20221208	0.277	0.32	0.275	0.305	3201300	0.305	up	up	correct
SMFRW.US	Sema4 Holdings Corp	20221208	0.0326	0.0413	0.0221	0.0413	31441	0.0413	up	up	correct
SMID.US	Smith	20221208	21	21.47	20.11	20.23	12900	20.23	down	down	correct
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20221208	10.005	10.005	10	10	1600	10	down	down	correct
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20221208	9.97	9.97	9.97	9.97	100	9.97
SMIHW.US	Summit Healthcare Acquisition Corp. Warrant	20221208	0.1036	0.46	0.1023	0.1481	14871	0.1481	up	up	correct
SMIT.US	Schmitt Industries Inc	20221208	0.92	0.92	0.81	0.81	4100	0.81	down	up	incorrect
SMLR.US	Semler Scientific Inc. Common Stock	20221208	30.55	31.25	30.21	31.11	22100	31.11	up	up	correct
SMMF.US	Summit Financial Group Inc	20221208	27.495	27.52	27.43	27.49	6593	27.2798	down	down	correct
SMMT.US	Summit Therapeutics Inc	20221208	2.56	4.5	2.51	3.61	89815400	3.61	up	up	correct
SMPL.US	The Simply Good Foods Company	20221208	38.43	39.005	37.98	38.5	377600	38.5	up	up	correct
SMSI.US	Smith Micro Software Inc	20221208	2.09	2.17	2.06	2.13	91600	2.13	up	up	correct
SMTC.US	Semtech Corporation	20221208	28.88	29.27	28.46	29.18	1101600	29.18	up	up	correct
SMTI.US	Sanara MedTech Inc	20221208	36.9	37.49	36.19	36.89	5700	36.89	down	down	correct
SNAX.US	Stryve Foods Inc	20221208	0.838	0.84	0.8	0.83	149000	0.83	down	down	correct
SNAXW.US	Stryve Foods Inc	20221208	0.05	0.07	0.05	0.07	1985	0.07	up	down	incorrect
SNBR.US	Sleep Number Corporation	20221208	28.86	29.71	28.52	29.28	219000	29.28	up	up	correct
SNCE.US	Science 37 Holdings Inc	20221208	0.582	0.65	0.551	0.624	219900	0.624	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20221208	0.76	0.8	0.72	0.74	1758300	0.74	down	down	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20221208	17	17	16.64	16.64	2000	16.64	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20221208	18.57	18.96	18.24	18.58	587800	18.58	up	up	correct
SND.US	Smart Sand Inc	20221208	1.8	1.8	1.71	1.71	106300	1.71	down	down	correct
SNDL.US	Sundial Growers Inc	20221208	2.7	2.76	2.582	2.61	2623200	2.61	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20221208	21.96	22	20.995	21.07	935900	21.07	down	down	correct
SNES.US	SenesTech Inc	20221208	2.52	2.57	2.397	2.41	15400	2.41	down	down	correct
SNEX.US	StoneX Group Inc	20221208	96.47	97.79	94.95	95.84	72200	95.84	down	down	correct
SNFCA.US	Security National Financial Corporation	20221208	6.35	6.55	6.2	6.2	14900	6.2	down	down	correct
SNGX.US	Soligenix Inc	20221208	0.52	0.56	0.5	0.54	60400	0.54	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20221208	1.59	1.59	1.51	1.51	20700	1.51	down	down	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20221208	8.04	8.19	7.86	7.94	29400	7.94	down	down	correct
SNPS.US	Synopsys Inc	20221208	325.2	333.43	325	330.61	996500	330.61	up	down	incorrect
SNPX.US	Synaptogenix Inc. Common Stock	20221208	5	5.4	5	5.35	46900	5.35	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20221208	9.77	9.841	9.72	9.72	39900	9.72	down	down	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20221208	9.79	9.8	9.78	9.78	4100	9.78	down	down	correct
SNRHW.US	Senior Connect Acquisition Corp. I	20221208	0.06	0.0604	0.038	0.06	378990	0.06
SNSE.US	Sensei Biotherapeutics Inc	20221208	1.54	1.57	1.45	1.52	46700	1.52	down	down	correct
SNT.US	Senstar Technologies Ltd.	20221208	1.3	1.31	1.3	1.3	36300	1.3
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20221208	2.45	2.53	2.45	2.53	20900	2.53	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20221208	4.35	4.43	4.25	4.4	19767400	4.4	up	down	incorrect
SOHO.US	Sotherly Hotels Inc	20221208	1.87	1.88	1.84	1.86	24300	1.86	down	up	incorrect
SOHOB.US	Sotherly Hotels Inc	20221208	21.03	21.05	21.03	21.05	500	21.05	up	up	correct
SOHON.US	Sotherly Hotels Inc	20221208	21.975	21.975	21.975	21.975	0	21.975
SOHOO.US	Sotherly Hotels Inc	20221208	20.63	21.89	20.63	21.89	600	21.89	up	up	correct
SOHU.US	Sohu.com Limited	20221208	14.85	15.13	14.57	14.84	154300	14.84	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20221208	1.03	1.04	1	1.01	633700	1.01	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20221208	0.15	0.15	0.15	0.15	185	0.15
SONM.US	Sonim Technologies Inc	20221208	0.48	0.52	0.48	0.51	186600	0.51	up	up	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20221208	1.04	1.08	0.98	1.01	143700	1.01	down	down	correct
SONO.US	Sonos Inc	20221208	17.54	17.92	17.46	17.8	1130100	17.8	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20221208	1.45	1.49	1.43	1.45	28300	1.45
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20221208	2.18	2.315	2	2.04	25600	2.04	down	down	correct
SOTK.US	Sono	20221208	6.44	6.56	6.4	6.47	1200	6.47	up	up	correct
SOVO.US	Sovos Brands Inc. Common Stock	20221208	13.19	13.62	12.75	13.2	929900	13.2	up	up	correct
SP.US	SP Plus Corporation	20221208	34.63	34.91	34.05	34.18	82900	34.18	down	down	correct
SPCB.US	SuperCom Ltd	20221208	1.9	2.18	1.9	2.11	216100	2.11	up	down	incorrect
SPFI.US	South Plains Financial Inc	20221208	30.4	30.67	30.33	30.45	15900	30.45	up	down	incorrect
SPI.US	SPI Energy Co. Ltd	20221208	1.4	1.42	1.38	1.38	91800	1.38	down	down	correct
SPKAR.US	SPK Acquisition Corp. Right	20221208	0.144	0.154	0.125	0.13	4500	0.13	down	up	incorrect
SPKAU.US	SPK Acquisition Corp Unit	20221208	10.25	10.25	10.25	10.25	0	10.25
SPKB.US	Silver Spike Acquisition Corp II	20221208	10.04	10.04	10.03	10.03	19300	10.03	down	down	correct
SPKBU.US	Silver Spike Acquisition Corp II	20221208	10.04	10.04	10.02	10.04	3900	10.04
SPLK.US	Splunk Inc	20221208	84.07	87.94	83.3	87.03	2207000	87.03	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20221208	7.02	7.19	6.98	7.14	83700	7.14	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20221208	17.99	18.37	17.98	18.35	114500	18.35	up	down	incorrect
SPOK.US	Spok Holdings Inc	20221208	7.88	7.98	7.84	7.89	107400	7.89	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20221208	0.44	0.45	0.43	0.45	907900	0.45	up	down	incorrect
SPRB.US	Spruce Biosciences Inc	20221208	1.15	1.15	1.02	1.05	48000	1.05	down	down	correct
SPRO.US	Spero Therapeutics Inc	20221208	1.78	1.83	1.69	1.82	811100	1.82	up	up	correct
SPSC.US	SPS Commerce Inc	20221208	136.04	137.42	131.89	133.78	187700	133.78	down	down	correct
SPT.US	Sprout Social Inc	20221208	56.86	61.03	55.85	59.21	521800	59.21	up	up	correct
SPTK.US	SportsTek Acquisition Corp	20221208	10.03	10.03	10	10	1700	10	down	up	incorrect
SPTKU.US	SportsTek Acquisition Corp	20221208	10	10	10	10	0	10
SPTKW.US	SportsTek Acquisition Corp	20221208	0.05	0.05	0.023	0.0264	20750	0.0264	down	down	correct
SPTN.US	SpartanNash Company	20221208	32	32.52	31.71	31.97	201000	31.97	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20221208	9.89	10.62	9.26	10.15	1259900	10.15	up	up	correct
SPWR.US	SunPower Corporation	20221208	22.48	22.77	22.16	22.24	2168600	22.24	down	down	correct
SQFT.US	Presidio Property Trust Inc	20221208	1.09	1.09	1.06	1.068	29300	1.0464	down	up	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20221208	18.006	18.006	17.63	18	2100	18	down	down	correct
SQL.US	SeqLL Inc. Common stock	20221208	0.37	0.405	0.37	0.397	4800	0.397	up	down	incorrect
SQLLW.US	SeqLL Inc. Warrant	20221208	0.0325	0.0325	0.0101	0.0166	14233	0.0166	down	up	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20221208	10.19	10.19	9.94	10.1	279000	10.1	down	down	correct
SRAX.US	SRAX Inc	20221208	1.5	1.51	1.4	1.48	61600	1.48	down	down	correct
SRCE.US	1st Source Corporation	20221208	54.14	54.45	53.73	53.94	18600	53.94	down	down	correct
SRCL.US	Stericycle Inc	20221208	51.14	51.675	50.93	51.19	151044	51.19	up	up	correct
SRDX.US	Surmodics Inc	20221208	35.4	36.57	35.4	35.74	44000	35.74	up	down	incorrect
SRGA.US	Surgalign Holdings Inc	20221208	2.16	2.16	2.04	2.05	13800	2.05	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20221208	1.09	1.11	1.05	1.08	5425200	1.08	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20221208	120.2	121	118.56	119.34	815900	119.34	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20221208	39.97	39.97	39.97	39.97	0	39.97
SRRK.US	Scholar Rock Holding Corporation	20221208	7.71	7.92	7.47	7.8	81200	7.8	up	up	correct
SRTS.US	Sensus Healthcare Inc	20221208	6.42	6.46	6.01	6.15	320500	6.15	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20221208	0.491	0.52	0.466	0.47	55200	0.47	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20221208	0.055	0.055	0.055	0.055	40	0.055
SSAA.US	Science Strategic Acquisition Corp. Alpha	20221208	10.07	10.85	9.5937	10.1	46319	10.1	up	up	correct
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20221208	10.0484	10.37	10.03	10.03	23002	10.03	down	down	correct
SSB.US	South State Corporation	20221208	81.69	83.09	80.38	80.78	310900	80.78	down	down	correct
SSBI.US	Summit State Bank	20221208	17.47	17.71	17.29	17.5	7800	17.5	up	up	correct
SSBK.US	Southern States Bancshares Inc. Common Stock	20221208	29.1	29.1	28.41	28.7	8900	28.7	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20221208	0.86	0.86	0.86	0.86	400	0.86
SSNC.US	SS&C Technologies Holdings Inc	20221208	50.49	51.58	50.06	50.53	1646100	50.53	up	down	incorrect
SSNT.US	SilverSun Technologies Inc	20221208	3.59	3.59	3.48	3.48	3300	3.48	down	down	correct
SSP.US	The E.W. Scripps Company	20221208	13.99	14.3	13.77	13.97	267500	13.97	down	down	correct
SSRM.US	SSR Mining Inc	20221208	15.7	15.83	15.35	15.47	1344900	15.47	down	down	correct
SSSS.US	SuRo Capital Corp	20221208	3.73	3.83	3.7	3.75	157000	3.75	up	down	incorrect
SSTI.US	ShotSpotter Inc	20221208	33.51	34.9	32.75	34.9	29100	34.9	up	up	correct
SSYS.US	Stratasys Ltd	20221208	12.6	12.86	12.53	12.73	517800	12.73	up	up	correct
STAA.US	STAAR Surgical Company	20221208	61.12	63.78	61	62.6	451200	62.6	up	up	correct
STAB.US	Statera Biopharma Inc	20221208	0.12	0.13	0.11	0.12	1070200	0.12
STAF.US	Staffing 360 Solutions Inc	20221208	2.85	2.91	2.78	2.84	15600	2.84	down	up	incorrect
STBA.US	S&T Bancorp Inc	20221208	35.79	36	35.4	35.57	103200	35.57	down	down	correct
STCN.US	Steel Connect Inc	20221208	1.3	1.35	1.28	1.34	155600	1.34	up	up	correct
STEP.US	StepStone Group Inc	20221208	28.5	29.14	28.33	28.99	158000	28.99	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20221208	14.76	15.16	14.62	14.84	218200	14.84	up	up	correct
STGW.US	MDC Partners Inc	20221208	6.95	7.16	6.55	6.57	1022200	6.57	down	down	correct
STIM.US	Neuronetics Inc	20221208	6.29	6.32	6.08	6.2	146100	6.2	down	up	incorrect
STKL.US	SunOpta Inc	20221208	8.92	9.13	8.83	8.86	627100	8.86	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20221208	6.55	6.87	6.54	6.8	92300	6.8	up	up	correct
STLD.US	Steel Dynamics Inc	20221208	109.52	110.74	108.7	110.04	2121025	110.04	up	down	incorrect
STNE.US	StoneCo Ltd	20221208	10.4	10.73	10.22	10.28	7060300	10.28	down	up	incorrect
STOK.US	Stoke Therapeutics Inc	20221208	7.13	7.69	7	7.66	160500	7.66	up	down	incorrect
STRA.US	Strategic Education Inc	20221208	79.37	80.73	78.95	79.51	80800	79.51	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20221208	0.963	1	0.91	0.925	226800	0.925	down	down	correct
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20221208	0.078	0.078	0.066	0.066	15071	0.066	down	down	correct
STRL.US	Sterling Construction Company Inc	20221208	32.64	32.72	32.26	32.33	90000	32.33	down	down	correct
STRM.US	Streamline Health Solutions Inc	20221208	1.95	1.95	1.9	1.9	19100	1.9	down	down	correct
STRNW.US	Stran & Company Inc. Warrant	20221208	0.13	0.13	0.13	0.13	1600	0.13
STRO.US	Sutro Biopharma Inc	20221208	7.65	7.98	7.51	7.88	381800	7.88	up	up	correct
STRR.US	Star Equity Holdings Inc	20221208	0.99	1	0.96	0.97	28100	0.97	down	down	correct
STRRP.US	Star Equity Holdings Inc	20221208	9.88	9.88	9.88	9.88	500	9.88
STRS.US	Stratus Properties Inc	20221208	22.75	23.83	22.04	22.8	18900	22.8	up	up	correct
STRT.US	Strattec Security Corporation	20221208	23.01	23.69	22.66	23.25	5200	23.25	up	up	correct
STSA.US	Satsuma Pharmaceuticals Inc	20221208	0.8141	0.938	0.81	0.8597	275683	0.8597	up	up	correct
STTK.US	Shattuck Labs Inc	20221208	2.25	2.4	2.208	2.36	93300	2.36	up	up	correct
STX.US	Seagate Technology Holdings plc	20221208	52.98	54.98	52.8	54.43	2433600	54.43	up	down	incorrect
SUMO.US	Sumo Logic Inc	20221208	7.71	8.065	7.46	8.01	1270300	8.01	up	up	correct
SUNW.US	Sunworks Inc	20221208	2.1	2.2	2.09	2.14	332000	2.14	up	down	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20221208	35.58	35.96	35.27	35.58	190700	35.58
SURF.US	Surface Oncology Inc	20221208	0.85	0.88	0.83	0.859	134000	0.859	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20221208	7	7.58	7	7.5	162000	7.5	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20221208	2.75	3.05	2.75	3.05	62724	3.05	up	down	incorrect
SVC.US	Service Properties Trust	20221208	7.4	7.68	7.4	7.64	1061500	7.64	up	up	correct
SVFA.US	SVF Investment Corp	20221208	10.061	10.07	10.06	10.065	10300	10.065	up	up	correct
SVFAU.US	SVF Investment Corp	20221208	10.06	10.064	10.06	10.06	5900	10.06
SVFAW.US	SVF Investment Corp	20221208	0.038	0.039	0.022	0.029	23000	0.029	down	down	correct
SVFB.US	SVF Investment Corp. 2	20221208	10.065	10.065	10.05	10.05	28500	10.05	down	down	correct
SVFD.US	Save Foods Inc	20221208	1.07	1.1	1.05	1.065	35500	1.065	down	up	incorrect
SVNAU.US	7 Acquisition Corporation Unit	20221208	10.24	10.25	10.24	10.24	29300	10.24
SVRA.US	Savara Inc	20221208	1.6	1.62	1.53	1.61	33800	1.61	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20221208	1.12	1.14	1.11	1.13	9500	1.13	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20221208	1.28	1.35	1.257	1.32	16100	1.32	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20221208	0.13	0.13	0.13	0.13	1600	0.13
SWAV.US	ShockWave Medical Inc	20221208	236.47	245.45	232.02	238.91	315200	238.91	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20221208	9.6	9.96	9.3	9.69	1646900	9.69	up	up	correct
SWET.US	Athlon Acquisition Corp	20221208	10.06	10.06	10.06	10.06	0	10.06
SWETU.US	Athlon Acquisition Corp	20221208	10.03	10.03	10.03	10.03	0	10.03
SWIM.US	Latham Group Inc	20221208	3.28	3.505	3.19	3.33	549300	3.33	up	up	correct
SWIR.US	Sierra Wireless Inc	20221208	29.2	29.2	29	29.09	364700	29.09	down	down	correct
SWKH.US	SWK Holdings Corporation	20221208	19.12	19.3	18.89	19.22	7800	19.22	up	up	correct
SWKS.US	Skyworks Solutions Inc	20221208	92.64	95.45	92.08	95.17	1843200	95.17	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20221208	10.075	10.075	10.05	10.05	1800	10.05	down	up	incorrect
SWSSU.US	Springwater Special Situations Corp Unit	20221208	10.03	10.03	10.003	10.02	1100	10.02	down	down	correct
SWSSW.US	Springwater Special Situations Corp. Warrant	20221208	0.016	0.02	0.016	0.02	12650	0.02	up	up	correct
SWTX.US	SpringWorks Therapeutics Inc	20221208	24.26	24.645	23.775	24.28	354500	24.28	up	down	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20221208	0.538	0.554	0.478	0.482	1094800	0.482	down	down	correct
SY.US	So	20221208	0.815	0.896	0.774	0.84	515600	0.84	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20221208	70.96	72.248	70.5	70.99	66326	70.6737	up	up	correct
SYBX.US	Synlogic Inc	20221208	0.73	0.73	0.644	0.66	133400	0.66	down	down	correct
SYNA.US	Synaptics Incorporated	20221208	100.45	104.27	99.57	102.97	505200	102.97	up	down	incorrect
SYNH.US	Syneos Health Inc	20221208	33.92	34.69	33.27	34.57	1754100	34.57	up	up	correct
SYPR.US	Sypris Solutions Inc	20221208	2.2	2.2	2.09	2.17	21100	2.17	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20221208	3.5	3.5	3.32	3.42	69300	3.42	down	down	correct
SYTA.US	Siyata Mobile Inc	20221208	0.138	0.1463	0.138	0.1417	729314	0.1417	up	up	correct
SYTAW.US	Siyata Mobile Inc	20221208	0.0789	0.079	0.0789	0.079	1455	0.079	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20221208	10.45	10.45	10.45	10.45	0	10.45
TA.US	TravelCenters of America Inc	20221208	46.76	48.8	46.12	47.04	96300	47.04	up	down	incorrect
TACT.US	TransAct Technologies Incorporated	20221208	6.59	6.7	6.43	6.56	17700	6.56	down	down	correct
TAIT.US	Taitron Components Incorporated	20221208	3.5	3.54	3.46	3.54	11600	3.54	up	up	correct
TAKMX.US	TAKMX	20221208	8.28	8.28	8.28	8.28	0	8.28
TALK.US	Talkspace Inc	20221208	0.679	0.777	0.66	0.728	586200	0.728	up	up	correct
TALKW.US	Talkspace Inc	20221208	0.12	0.12	0.1099	0.11	21574	0.11	down	down	correct
TALS.US	Talaris Therapeutics Inc	20221208	1.35	1.37	1.28	1.36	103600	1.36	up	down	incorrect
TANH.US	Tantech Holdings Ltd	20221208	2.29	2.75	2.29	2.62	49600	2.62	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20221208	25.7	25.75	25.65	25.7	3000	25.7
TANNL.US	TravelCenters of America LLC SR NT	20221208	24.85	24.94	24.801	24.94	4000	24.94	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20221208	25.138	25.3	25.1	25.2	1300	25.2	up	up	correct
TAOP.US	Taoping Inc	20221208	0.85	0.85	0.74	0.81	13400	0.81	down	down	correct
TARA.US	Protara Therapeutics Inc	20221208	3.53	3.53	3.29	3.35	3000	3.35	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20221208	16.67	16.67	15.39	15.87	91600	15.87	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20221208	19.4	19.595	17.88	17.99	294900	17.99	down	down	correct
TAST.US	Carrols Restaurant Group Inc	20221208	1.48	1.49	1.37	1.41	218300	1.41	down	down	correct
TATT.US	TAT Technologies Ltd	20221208	6.07	6.07	6.03	6.05	1000	6.05	down	down	correct
TAYD.US	Taylor Devices Inc	20221208	12.91	12.91	12.79	12.79	300	12.79	down	down	correct
TBBK.US	The Bancorp Inc	20221208	28.67	29.13	28.51	28.73	188100	28.73	up	up	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20221208	10.065	10.07	10.03	10.055	540900	10.055	down	down	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20221208	10.06	10.08	10.02	10.05	166500	10.05	down	down	correct
TBCPW.US	Thunder Bridge Capital Partners III Inc	20221208	0.0701	0.15	0.0601	0.0652	32913	0.0652	down	down	correct
TBK.US	Triumph Bancorp Inc	20221208	54.87	55.515	53.88	55.29	133843	55.29	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20221208	25.45	25.63	24.67	25.55	6141	25.1212	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20221208	2.65	2.73	2.56	2.6	1311000	2.6	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20221208	0.4	0.4	0.4	0.4	260	0.4
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20221208	14.38	14.65	14.38	14.57	148300	14.466	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20221208	2.11	2.22	2.08	2.16	484900	2.16	up	up	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20221208	0.098	0.11	0.09	0.11	52100	0.11	up	up	correct
TBNK.US	Territorial Bancorp Inc	20221208	22.92	22.95	22.74	22.89	12189	22.7884	down	down	correct
TBPH.US	Theravance Biopharma Inc	20221208	10.84	10.89	10.5	10.87	320800	10.87	up	up	correct
TBSA.US	TB SA Acquisition Corp	20221208	10.04	10.04	10.04	10.04	1300	10.04
TBSAU.US	TB SA Acquisition Corp	20221208	10.03	10.03	10.03	10.03	500	10.03
TC.US	TuanChe ADR	20221208	0.8549	0.86	0.8369	0.842	127317	0.842	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20221208	14.96	14.96	14.96	14.96	200	14.96
TCBI.US	Texas Capital Bancshares Inc	20221208	57.48	58.37	56.7	57.32	273600	57.32	down	up	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20221208	20.53	20.732	20.41	20.445	30400	20.445	down	down	correct
TCBK.US	TriCo Bancshares	20221208	50.94	51.63	50.51	51.18	47100	51.18	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20221208	15.37	15.371	15.37	15.371	700	15.371	up	up	correct
TCDA.US	Tricida Inc	20221208	0.243	0.266	0.227	0.238	9327400	0.238	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20221208	19.35	19.46	19.25	19.35	16600	19.35
TCCO.US	Technical Communications Corporation	20221208	0.4	0.99	0.4	0.99	800	0.99	up	up	correct
TCFC.US	The Community Financial Corporation	20221208	39.9	39.9	39.66	39.8	2800	39.8	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20221208	10.37	10.75	9.79	10.6	264300	10.6	up	down	incorrect
TCOM.US	Trip.com Group Limited	20221208	33.17	34.15	33.17	33.7	7236438	33.7	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20221208	1.41	1.42	1.31	1.35	89600	1.35	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20221208	12.67	12.73	12.6	12.66	151551	12.3479	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20221208	1.28	1.3	1.14	1.18	513400	1.18	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20221208	2.175	2.19	2.01	2.1	8200	2.1	down	down	correct
TCVA.US	TCV Acquisition Corp	20221208	9.98	10	9.97	9.97	340000	9.97	down	down	correct
TCX.US	Tucows Inc	20221208	30.41	32.43	30.41	31.65	31792	31.65	up	up	correct
TDS.US	PV	20221208	16.09	16.2599	15.71	15.8	85243	15.4309	down	down	correct
TDUP.US	ThredUp Inc	20221208	1.19	1.23	1.12	1.18	522600	1.18	down	down	correct
TDW.US	WT	20221208	1.76	1.7919	1.76	1.7919	293	1.7919	up	up	correct
TEAM.US	Atlassian Corporation Plc	20221208	130.6	138.41	128.31	135.71	5000782	135.71	up	up	correct
TECH.US	Bio	20221208	80.67	82.49	79.87	81.95	921000	81.95	up	up	correct
TECTP.US	Tectonic Financial Inc	20221208	10.3	10.3	10.3	10.3	0	10.3
TEDU.US	Tarena International Inc	20221208	5.05	5.418	5.05	5.22	8200	5.22	up	up	correct
TELA.US	TELA Bio Inc	20221208	9.59	10	9.39	10	39500	10	up	up	correct
TELL.US	Tellurian Inc	20221208	2.29	2.3	2.18	2.2	8452900	2.2	down	up	incorrect
TENB.US	Tenable Holdings Inc	20221208	37.11	40.09	36.79	38.66	1217800	38.66	up	up	correct
TENX.US	Tenax Therapeutics Inc	20221208	0.14	0.14	0.13	0.14	533700	0.14
TER.US	Teradyne Inc	20221208	92.17	95.13	91.69	94.79	1619900	94.79	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20221208	5.71	5.83	5.4	5.66	69906	5.66	down	down	correct
TESS.US	TESSCO Technologies Incorporated	20221208	4.81	4.98	4.79	4.92	10100	4.92	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20221208	9.97	9.97	9.97	9.97	1500	9.97
TETCU.US	Tech and Energy Transition Corporation	20221208	9.96	9.96	9.96	9.96	900	9.96
TETCW.US	Tech and Energy Transition Corporation	20221208	0.0105	0.015	0.0105	0.015	879	0.015	up	up	correct
TFC.US	PR	20221208	19.96	20.0895	19.87	19.87	87589	19.87	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20221208	1.15	1.165	1.07	1.07	121800	1.07	down	down	correct
TFSL.US	TFS Financial Corporation	20221208	13.73	13.97	13.72	13.89	198600	13.89	up	up	correct
TGH.US	PB	20221208	20.0365	20.21	19.88	19.9487	3138	19.9487	down	down	correct
TGLS.US	Tecnoglass Inc	20221208	29.85	31.13	29.82	30.47	223400	30.47	up	up	correct
TGTX.US	TG Therapeutics Inc	20221208	8.462	8.717	8.13	8.2	2223000	8.2	down	down	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20221208	10.14	10.16	10.14	10.16	4600	10.16	up	up	correct
TGVCU.US	TG Venture Acquisition Corp. Units	20221208	9.99	9.99	9.99	9.99	0	9.99
TGVCW.US	TG Venture Acquisition Corp. Warrants	20221208	0.061	0.061	0.061	0.061	0	0.061
TH.US	Target Hospitality Corp	20221208	15.99	16.13	15.21	15.28	786400	15.28	down	down	correct
THACU.US	Thrive Acquisition Corporation Unit	20221208	10.24	10.24	10.24	10.24	0	10.24
THCA.US	Tuscan Holdings Corp. II	20221208	10.46	10.46	10.46	10.46	100	10.46
THCAU.US	Tuscan Holdings Corp. II	20221208	10.56	10.56	10.56	10.56	0	10.56
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20221208	9.86	9.86	9.86	9.86	13500	9.86
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20221208	9.83	9.83	9.83	9.83	0	9.83
THFF.US	First Financial Corporation	20221208	46.76	47.02	46.18	46.38	35200	46.38	down	up	incorrect
THMO.US	ThermoGenesis Holdings Inc	20221208	0.12	0.12	0.1	0.11	628200	0.11	down	down	correct
THRM.US	Gentherm Incorporated	20221208	71.62	73.85	70.33	73.79	131100	73.79	up	up	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20221208	4.46	4.57	4.4	4.55	28700	4.55	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20221208	5.83	6.05	5.554	5.98	10800	5.98	up	up	correct
THRY.US	Thryv Holdings Inc	20221208	17.82	17.95	17.49	17.54	168700	17.54	down	down	correct
THTX.US	Theratechnologies Inc	20221208	0.96	1.19	0.96	1.15	225000	1.15	up	up	correct
THWWW.US	Target Hospitality Corp	20221208	6.05	6.07	5.77	5.77	9280	5.77	down	down	correct
TIG.US	Trean Insurance Group Inc	20221208	2.84	2.98	2.83	2.91	35111	2.91	up	up	correct
TIGO.US	Millicom International Cellular S.A	20221208	13.17	13.2	13.02	13.1	86500	13.1	down	down	correct
TIGR.US	UP Fintech Holding Limited	20221208	5.45	5.64	5.375	5.61	2327400	5.61	up	up	correct
TIL.US	Instil Bio Inc	20221208	1.18	1.18	0.9784	0.98	2531704	0.98	down	down	correct
TILE.US	Interface Inc	20221208	10.65	10.81	10.39	10.4	207700	10.4	down	down	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20221208	10.03	10.035	10.03	10.03	151300	10.03
TIOAU.US	Tio Tech A	20221208	10.03	10.03	10.03	10.03	0	10.03
TIPLX.US	Total Income + Real Estate Fund Class L	20221208	36.3	36.3	36.3	36.3	0	36.3
TIPPX.US	Total Income + Real Estate Fund CL C	20221208	34.53	34.53	34.53	34.53	0	34.53
TIPRX.US	Totl In Rl Est A	20221208	36.81	36.81	36.81	36.81	0	36.81
TIPT.US	Tiptree Inc	20221208	14.88	15.12	14.75	14.79	165100	14.79	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20221208	37.7	37.7	37.7	37.7	0	37.7
TIRX.US	Tian Ruixiang Holdings Ltd	20221208	2.3	2.48	2.3	2.45	12200	2.45	up	up	correct
TITN.US	Titan Machinery Inc	20221208	40.29	40.97	40.09	40.55	161600	40.55	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20221208	1.1	1.18	1.08	1.108	75600	1.108	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20221208	4.6	4.7	4.37	4.58	20600	4.58	down	up	incorrect
TLF.US	Tandy Leather Factory Inc	20221208	5	5	4.77	5	6400	5
TLIS.US	Talis Biomedical Corporation	20221208	0.52	0.58	0.52	0.528	43500	0.528	up	up	correct
TLRY.US	Tilray Inc	20221208	3.84	3.85	3.52	3.57	22719200	3.57	down	down	correct
TLS.US	Telos Corporation	20221208	4.11	4.395	4.08	4.32	579000	4.32	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20221208	0.6	0.61	0.59	0.6	26000	0.6
TMC.US	TMC the metals company Inc	20221208	0.806	0.859	0.785	0.795	939000	0.795	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20221208	24.51	24.54	23.84	23.96	218300	23.96	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20221208	0.1	0.108	0.09	0.1	9500	0.1
TMDI.US	Titan Medical Inc	20221208	0.7	0.73	0.67	0.69	299000	0.69	down	down	correct
TMDX.US	TransMedics Group Inc	20221208	60.96	62.73	59.825	60.03	201200	60.03	down	down	correct
TMKR.US	Tastemaker Acquisition Corp	20221208	10.14	10.14	10.1	10.12	13500	10.12	down	down	correct
TMKRU.US	Tastemaker Acquisition Corp	20221208	10.16	10.16	10.16	10.16	10	10.16
TMKRW.US	Tastemaker Acquisition Corp	20221208	0.18	0.18	0.18	0.18	1	0.18
TMUS.US	T	20221208	148.49	148.75	143.15	143.81	7332400	143.81	down	up	incorrect
TNDM.US	Tandem Diabetes Care Inc	20221208	42.89	45.09	42.68	44.27	891100	44.27	up	down	incorrect
TNGX.US	Bctg Acquisition Corp	20221208	7.47	7.77	7.38	7.49	117100	7.49	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20221208	0.37	0.38	0.37	0.37	966700	0.37
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20221208	2.26	2.33	2.2	2.29	127600	2.29	up	up	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20221208	10.29	10.29	10.29	10.29	0	10.29
TOI.US	DFP Healthcare Acquisitions Corp	20221208	1.21	1.21	1.12	1.15	319200	1.15	down	up	incorrect
TOIIW.US	The Oncology Institute Inc	20221208	0.1	0.1	0.1	0.1	500	0.1
TOMZ.US	TOMI Environmental Solutions Inc	20221208	0.62	0.67	0.6	0.67	78700	0.67	up	up	correct
TOPS.US	Top Ships Inc	20221208	1.87	1.87	1.66	1.68	2754800	1.68	down	down	correct
TOUR.US	Tuniu Corporation	20221208	1.92	2.395	1.88	2.39	6037800	2.39	up	up	correct
TOWN.US	TowneBank	20221208	31.94	32.18	31.75	32.08	90800	32.08	up	up	correct
TPBA.US	TPB Acquisition Corporation I Class A Ordinary Share	20221208	9.975	9.98	9.96	9.96	1015100	9.96	down	down	correct
TPBAU.US	TPB Acquisition Corporation I Unit	20221208	10.19	10.19	10.19	10.19	0	10.19
TPBAW.US	TPB Acquisition Corporation I Warrant	20221208	0.518	0.54	0.5002	0.5399	4374	0.5399	up	down	incorrect
TPIC.US	TPI Composites Inc	20221208	10.54	10.54	10.01	10.11	581100	10.11	down	down	correct
TPST.US	Tempest Therapeutics Inc	20221208	1.48	1.68	1.46	1.565	11200	1.565	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20221208	19.3	21.64	18.51	21	322000	21	up	up	correct
TREE.US	LendingTree Inc	20221208	21.93	22.16	21.06	21.79	222300	21.79	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20221208	4.33	4.4	4.2	4.4	82300	4.4	up	up	correct
TRIB.US	Trinity Biotech plc	20221208	1.25	1.3	1.16	1.28	23000	1.28	up	up	correct
TRIN.US	Trinity Capital Inc	20221208	10.38	10.76	10.25	10.47	314976	10.47	up	up	correct
TRIP.US	TripAdvisor Inc	20221208	17.94	18.9	17.94	18.64	3097600	18.64	up	down	incorrect
TRIS.US	UN	20221208	10.11	10.11	10.11	10.11	0	10.11
TRKAW.US	Troika Media Group Inc	20221208	0.02	0.04	0.0199	0.03	23574	0.03	up	up	correct
TRMB.US	Trimble Inc	20221208	57.91	58.13	57.15	57.71	973400	57.71	down	down	correct
TRMD.US	TORM plc	20221208	27.97	28.465	27.736	27.94	145900	27.94	down	down	correct
TRMK.US	Trustmark Corporation	20221208	35.75	35.75	35.13	35.34	186200	35.34	down	down	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20221208	7.95	8.325	7.94	8.15	157300	8.15	up	up	correct
TRNS.US	Transcat Inc	20221208	76.07	76.84	73.02	76.66	31600	76.66	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20221208	10.8	10.8	10.8	10.8	30	10.8
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20221208	10.22	10.22	10.22	10.22	0	10.22
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20221208	0.0132	0.0132	0.0132	0.0132	3583	0.0132
TROO.US	TROOPS Inc	20221208	2	2.1	1.91	2.1	4300	2.1	up	up	correct
TROW.US	T. Rowe Price Group Inc	20221208	121.52	122.86	120.86	122.26	832454	121.0228	up	up	correct
TRS.US	TriMas Corporation	20221208	28.14	28.29	27.51	27.75	95400	27.75	down	down	correct
TRST.US	TrustCo Bank Corp NY	20221208	38.07	38.64	38.02	38.57	56700	38.57	up	down	incorrect
TRTN.US	PE	20221208	20.32	20.7456	20.32	20.35	17496	20.35	up	up	correct
TRUE.US	TrueCar Inc	20221208	2.51	2.63	2.51	2.57	187700	2.57	up	up	correct
TRUP.US	Trupanion Inc	20221208	50.51	52.7	49.26	52.15	370200	52.15	up	up	correct
TRVG.US	trivago N.V	20221208	1.53	1.56	1.31	1.34	600400	1.34	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20221208	2.33	2.357	2.161	2.24	96300	2.24	down	down	correct
TRVN.US	Trevena Inc	20221208	2.26	2.54	2.2	2.23	98300	2.23	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20221208	7.65	8.03	7.48	7.55	15200	7.55	down	down	correct
TSBK.US	Timberland Bancorp Inc	20221208	34.23	34.59	33.81	34.09	17500	34.09	down	down	correct
TSCO.US	Tractor Supply Company	20221208	217.05	220.17	216.04	219.52	732300	219.52	up	down	incorrect
TSEM.US	Tower Semiconductor Ltd	20221208	44.64	45.47	44.5	45.27	801700	45.27	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20221208	2.05	2.079	1.92	2.05	450700	2.05
TSIB.US	Tishman Speyer Innovation Corp. II	20221208	10.0601	10.0601	10.0601	10.0601	0	10.0601
TSIBU.US	Tishman Speyer Innovation Corp. II	20221208	10.04	10.04	10.04	10.04	0	10.04
TSIFX.US	TSIFX	20221208	9.33	9.33	9.33	9.33	0	9.33
TSLA.US	Tesla Inc	20221208	172.2	175.2	169.06	173.44	97624484	173.44	up	down	incorrect
TSP.US	TuSimple Holdings Inc	20221208	1.72	1.78	1.61	1.68	4376100	1.68	down	up	incorrect
TSRI.US	TSR Inc	20221208	7.5	7.98	7.5	7.62	5100	7.62	up	down	incorrect
TSVT.US	2seventy bio Inc	20221208	14.44	14.65	13.9	14.45	247600	14.45	up	down	incorrect
TTCF.US	Tattooed Chef Inc	20221208	1.24	1.3	1.2	1.27	1061700	1.27	up	up	correct
TTD.US	The Trade Desk Inc	20221208	48.14	49.69	47.2	48.51	3178200	48.51	up	up	correct
TTEC.US	TTEC Holdings Inc	20221208	45.74	47.47	45.59	46.61	81000	46.61	up	up	correct
TTEK.US	Tetra Tech Inc	20221208	153.22	155.79	151.79	153.62	143700	153.62	up	up	correct
TTGT.US	TechTarget Inc	20221208	42.85	43.56	42.44	42.5	357700	42.5	down	down	correct
TTMI.US	TTM Technologies Inc	20221208	15.72	16.21	15.65	16.03	423000	16.03	up	down	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20221208	0.94	0.94	0.89	0.92	73800	0.92	down	down	correct
TTOO.US	T2 Biosystems Inc	20221208	1.45	1.518	1.45	1.5	75100	1.5	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20221208	4.14	4.21	4.07	4.17	111600	4.17	up	up	correct
TTWO.US	Take	20221208	99.5	101.29	98.2	100.79	1558500	100.79	up	up	correct
TUEM.US	Tuesday Morning Corporation	20221208	3.22	3.37	3.1	3.29	74700	3.29	up	up	correct
TURN.US	180 Degree Capital Corp	20221208	5.48	5.48	5.4	5.4	4700	5.4	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20221208	5.59	6.011	5.5	5.58	148000	5.58	down	down	correct
TVTX.US	Travere Therapeutics Inc	20221208	20.32	20.71	19.59	19.69	416716	19.69	down	down	correct
TW.US	Tradeweb Markets Inc	20221208	64.22	65.25	63.83	64.21	1160100	64.21	down	up	incorrect
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20221208	9.83	9.83	9.8	9.8	6700	9.8	down	up	incorrect
TWCBU.US	Bilander Acquisition Corp. Unit	20221208	9.845	9.845	9.845	9.845	0	9.845
TWCBW.US	Bilander Acquisition Corp. Warrant	20221208	0.11	0.11	0.11	0.11	4125	0.11
TWIN.US	Twin Disc Incorporated	20221208	10.49	10.7	10.27	10.39	12700	10.39	down	up	incorrect
TWKS.US	Thoughtworks Holding Inc. Common Stock	20221208	9.27	9.6	9.245	9.44	408800	9.44	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20221208	9.98	9.98	9.98	9.98	0	9.98
TWLVW.US	Twelve Seas Investment Company II	20221208	0.0075	0.0075	0.0075	0.0075	1	0.0075
TWNK.US	Hostess Brands Inc	20221208	24.92	25.27	24.68	24.84	940200	24.84	down	down	correct
TWOU.US	2U Inc	20221208	7.06	7.41	6.81	7.29	480400	7.29	up	up	correct
TWST.US	Twist Bioscience Corporation	20221208	25.73	26.63	24.56	26.33	622700	26.33	up	up	correct
TXG.US	10x Genomics Inc	20221208	34.9	37.415	33.83	36.75	1508400	36.75	up	up	correct
TXMD.US	TherapeuticsMD Inc	20221208	6.01	6.47	5.76	5.98	197700	5.98	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20221208	173.76	176.52	172.85	176.36	3902700	176.36	up	up	correct
TXRH.US	Texas Roadhouse Inc	20221208	98.21	99.12	97.82	98.81	591900	98.81	up	up	correct
TYRA.US	Tyra Biosciences Inc	20221208	7.01	7.09	6.67	6.93	23100	6.93	down	down	correct
TZOO.US	Travelzoo	20221208	4.79	4.87	4.65	4.7	12500	4.7	down	down	correct
TZPS.US	TZP Strategies Acquisition Corp	20221208	10.03	10.03	10.03	10.03	100	10.03
TZPSU.US	TZP Strategies Acquisition Corp	20221208	10.03	10.03	10.03	10.03	200	10.03
UAL.US	United Airlines Holdings Inc	20221208	44.38	44.88	42.3	42.8	8779400	42.8	down	down	correct
UBCP.US	United Bancorp Inc	20221208	15.09	15.09	15.09	15.09	49	15.09
UBFO.US	United Security Bancshares	20221208	7.04	7.12	7.04	7.05	6500	7.05	up	up	correct
UBOH.US	United Bancshares Inc	20221208	18.55	18.61	18.5	18.5	1561	18.5	down	down	correct
UBSI.US	United Bankshares Inc	20221208	40.96	41.28	40.72	41.2	455600	41.2	up	up	correct
UBX.US	Unity Biotechnology Inc	20221208	2.81	2.96	2.73	2.85	189500	2.85	up	down	incorrect
UCBI.US	United Community Banks Inc	20221208	36.29	36.3465	35.74	36.07	402098	35.8394	down	down	correct
UCBIO.US	United Community Banks Inc	20221208	25.14	25.27	24.31	24.87	14700	24.87	down	up	incorrect
UCL.US	uCloudlink Group Inc	20221208	3.63	3.8746	3.4101	3.59	161316	3.59	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20221208	34.69	36.73	34.69	36.59	350500	36.59	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20221208	13.22	13.314	12.46	12.47	493500	12.47	down	down	correct
UEIC.US	Universal Electronics Inc	20221208	21.94	22.13	21.32	21.97	44100	21.97	up	down	incorrect
UFCS.US	United Fire Group Inc	20221208	28.5	29.3	28.23	28.61	43300	28.61	up	up	correct
UFPI.US	UFP Industries Inc	20221208	80.28	81.64	79.56	81.48	152600	81.48	up	up	correct
UFPT.US	UFP Technologies Inc	20221208	121.76	122.55	120.31	120.75	35100	120.75	down	down	correct
UG.US	United	20221208	11.44	11.82	11	11.4	8500	11.4	down	down	correct
UGRO.US	urban	20221208	4.6	4.62	4.35	4.5	29431	4.5	down	down	correct
UHAL.US	AMERCO	20221208	64.62	66.34	64.15	66.2	532900	66.2	up	up	correct
UIHC.US	United Insurance Holdings Corp	20221208	0.36	0.36	0.34	0.35	105400	0.35	down	down	correct
UK.US	Ucommune International Ltd	20221208	1.58	1.6	1.4225	1.49	39265	1.49	down	down	correct
ULBI.US	Ultralife Corporation	20221208	3.86	4.24	3.86	4.22	69600	4.22	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20221208	12.33	12.46	12.175	12.34	446500	12.34	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20221208	35.92	35.92	33.71	33.85	70700	33.85	down	down	correct
ULTA.US	Ulta Beauty Inc	20221208	481.5	482.69	473.71	481.65	712700	481.65	up	up	correct
UMBF.US	UMB Financial Corporation	20221208	81.64	82.56	80.45	81.53	216200	81.15	down	up	incorrect
UMPQ.US	Umpqua Holdings Corporation	20221208	18.72	18.72	18.32	18.4	1304200	18.4	down	down	correct
UNAM.US	Unico American Corporation	20221208	1.21	1.21	1.19	1.19	2000	1.19	down	down	correct
UNB.US	Union Bankshares Inc	20221208	24.34	24.34	24.34	24.34	900	24.34
UNCY.US	Unicycive Therapeutics Inc.	20221208	0.73	0.73	0.715	0.729	45700	0.729	down	down	correct
UNIT.US	Uniti Group Inc	20221208	6.04	6.09	5.58	5.97	11028270	5.8217	down	down	correct
UNTY.US	Unity Bancorp Inc	20221208	27.75	27.84	27.18	27.46	16363	27.3474	down	down	correct
UONE.US	Urban One Inc	20221208	5.22	5.34	5.15	5.24	30700	5.24	up	up	correct
UONEK.US	Urban One Inc	20221208	4.63	4.72	4.52	4.56	12900	4.56	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20221208	1.65	1.66	1.59	1.59	20900	1.59	down	down	correct
UPLD.US	Upland Software Inc	20221208	6.97	7.18	6.83	7.1	304610	7.1	up	up	correct
UPST.US	Upstart Holdings Inc	20221208	17.085	17.67	16.412	17.15	2983200	17.15	up	up	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20221208	10.19	10.19	10.19	10.19	8273	10.19
UPTDW.US	TradeUP Acquisition Corp. Warrant	20221208	0.0379	0.0379	0.025	0.025	2211	0.025	down	down	correct
UPWK.US	Upwork Inc	20221208	10.88	11.27	10.58	11.13	1035100	11.13	up	up	correct
URBN.US	Urban Outfitters Inc	20221208	29.09	29.17	28.32	28.41	1411200	28.41	down	down	correct
URGN.US	UroGen Pharma Ltd	20221208	8.29	8.44	8.14	8.31	27700	8.31	up	up	correct
UROY.US	Uranium Royalty Corp	20221208	2.41	2.45	2.36	2.41	535800	2.41
USAP.US	Universal Stainless & Alloy Products Inc	20221208	7.21	7.21	7.12	7.12	2500	7.12	down	down	correct
USAU.US	U.S. Gold Corp	20221208	4.32	4.36	4.25	4.3	10600	4.3	down	up	incorrect
USCB.US	US Century Bank	20221208	13.07	13.15	12.55	12.98	13100	12.98	down	up	incorrect
USCTU.US	TKB Critical Technologies 1 Unit	20221208	10.3769	10.3769	10.3769	10.3769	0	10.3769
USEG.US	U.S. Energy Corp	20221208	2.45	2.45	2.39	2.4	29900	2.4	down	up	incorrect
USIO.US	Usio Inc	20221208	2.18	2.33	2.13	2.28	30900	2.28	up	up	correct
USLM.US	United States Lime & Minerals Inc	20221208	150.56	154	149.81	149.81	9700	149.81	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20221208	29.75	29.75	29.75	29.75	0	29.75
USQSX.US	USQ Core Real Estate Fund	20221208	29.8	29.8	29.8	29.8	0	29.8
UTHR.US	United Therapeutics Corporation	20221208	276.19	281.32	275.97	279.88	408100	279.88	up	down	incorrect
UTMD.US	Utah Medical Products Inc	20221208	99.5	102	99.5	101.55	4871	101.2375	up	up	correct
UTME.US	United Time Technology Co. Ltd	20221208	1.59	1.65	1.54	1.56	41200	1.56	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20221208	0.176	0.182	0.175	0.176	65000	0.176
UTSI.US	UTStarcom Holdings Corp	20221208	4.76	5	4.55	4.55	4400	4.55	down	down	correct
UVSP.US	Univest Financial Corporation	20221208	26.74	27.2	26.62	26.88	48400	26.88	up	up	correct
UXIN.US	Uxin Limited	20221208	3.03	3.47	2.982	3.39	706200	3.39	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20221208	35.33	36.43	35.1	35.1	15700	35.1	down	down	correct
VACC.US	Vaccitech plc	20221208	2.23	2.38	2.18	2.38	9000	2.38	up	up	correct
VALN.US	Valneva SE	20221208	13.54	14.22	12.85	14.22	5600	14.22	up	up	correct
VEON.US	VEON Ltd	20221208	0.57	0.6	0.57	0.58	430700	0.58	up	up	correct
VALU.US	Value Line Inc	20221208	54	56.26	54	55.02	1600	55.02	up	down	incorrect
VAQC.US	Vector Acquisition Corporation II	20221208	10.04	10.045	10.04	10.04	2000	10.04
VAXX.US	Vaxxinity Inc. Class A Common Stock	20221208	1.98	1.98	1.8	1.87	200400	1.87	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20221208	54.9	54.9	53.31	53.31	600	53.31	down	down	correct
VBIV.US	VBI Vaccines Inc	20221208	0.51	0.57	0.51	0.52	1899400	0.52	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20221208	0.122	0.129	0.117	0.126	1171400	0.126	up	up	correct
VBNK.US	VersaBank Common Shares	20221208	7.4	7.49	7.28	7.28	32000	7.28	down	up	incorrect
VBTX.US	Veritex Holdings Inc	20221208	29.82	30.08	29.4	29.45	222800	29.45	down	down	correct
VC.US	Visteon Corporation	20221208	144.2	147.11	142.85	144.92	193900	144.92	up	up	correct
VCEL.US	Vericel Corporation	20221208	23.07	23.78	22.61	23.45	213500	23.45	up	up	correct
VCMIX.US	Versus Capital Multi	20221208	29.83	29.83	29.83	29.83	0	29.83
VCNX.US	Vaccinex Inc	20221208	0.75	0.75	0.64	0.67	76600	0.67	down	up	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20221208	27.18	27.18	27.18	27.18	0	27.18
VCTR.US	Victory Capital Holdings Inc	20221208	27.66	27.965	27.29	27.57	295200	27.57	down	up	incorrect
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20221208	9.92	9.94	9.92	9.94	109100	9.94	up	down	incorrect
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20221208	9.92	9.92	9.92	9.92	200	9.92
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20221208	0.0597	0.0699	0.0246	0.0604	21079	0.0604	up	up	correct
VCYT.US	Veracyte Inc	20221208	27.32	27.41	26.49	26.87	622400	26.87	down	down	correct
VECO.US	Veeco Instruments Inc	20221208	19	19.25	18.84	19.16	288800	19.16	up	up	correct
VECT.US	VectivBio Holding AG	20221208	7.937	8.198	7.937	8.19	2500	8.19	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20221208	2.13	2.13	1.95	2.02	8500	2.02	down	down	correct
VELO.US	Velocity Acquisition Corp	20221208	10.05	10.069	10.05	10.06	2000	10.06	up	up	correct
VELOU.US	Velocity Acquisition Corp	20221208	10.05	10.05	10.05	10.05	300	10.05
VELOW.US	Velocity Acquisition Corp	20221208	0.007	0.007	0.0035	0.0035	27238	0.0035	down	down	correct
VENA.US	Venus Acquisition Corporation	20221208	10.44	11.92	9.92	11.92	27417	11.92	up	up	correct
VENAR.US	Venus Acquisition Corporation	20221208	0.34	0.35	0.32	0.32	38100	0.32	down	down	correct
VENAU.US	Venus Acquisition Corporation	20221208	11.72	12.76	11.1	11.1	1295	11.1	down	down	correct
VENAW.US	Venus Acquisition Corporation	20221208	0.068	0.0691	0.0677	0.0691	39200	0.0691	up	up	correct
VERA.US	Vera Therapeutics Inc	20221208	16.415	16.59	15.76	16.52	381500	16.52	up	up	correct
VERB.US	Verb Technology Company Inc	20221208	0.142	0.144	0.131	0.135	772700	0.135	down	down	correct
VERBW.US	Verb Technology Company Inc	20221208	0.038	0.038	0.038	0.038	450	0.038
VERI.US	Veritone Inc	20221208	7	7.71	6.9	7.56	409500	7.56	up	up	correct
VERO.US	Venus Concept Inc	20221208	0.265	0.339	0.265	0.31	587600	0.31	up	down	incorrect
VERU.US	Veru Inc	20221208	5.6	6.13	5.53	5.83	3277100	5.83	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20221208	21.72	22.72	21.13	22.11	651100	22.11	up	up	correct
VERX.US	Vertex Inc	20221208	15.6	15.87	15.13	15.25	127100	15.25	down	down	correct
VERY.US	Vericity Inc	20221208	6.647	6.647	6.647	6.647	400	6.647
VEV.US	Vicinity Motor Corp. Common Stock	20221208	0.85	0.862	0.83	0.85	49200	0.85
VFF.US	Village Farms International Inc	20221208	1.77	1.8	1.66	1.74	794600	1.74	down	down	correct
VFLEX.US	VFLEX	20221208	26.51	26.51	26.51	26.51	0	26.51
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20221208	10.19	10.19	10.19	10.19	0	10.19
VIA.US	Via Renewables Inc	20221208	5.28	5.32	5.12	5.15	162981	5.15	down	up	incorrect
VIASP.US	Via Renewables Inc	20221208	24.41	24.41	24.02	24.24	4000	24.24	down	down	correct
VIAV.US	Viavi Solutions Inc	20221208	10.77	11.11	10.77	10.95	2962600	10.95	up	up	correct
VICR.US	Vicor Corporation	20221208	52.72	54.12	52	54.1	366400	54.1	up	up	correct
VIEW.US	View Inc	20221208	1.32	1.38	1.2	1.21	389000	1.21	down	down	correct
VIEWW.US	View Inc	20221208	0.051	0.051	0.051	0.051	1502	0.051
VIIAU.US	7GC & Co. Holdings Inc	20221208	10.07	10.07	10.07	10.07	700	10.07
VIIAW.US	7GC & Co. Holdings Inc	20221208	0.06	0.08	0.05	0.07	401132	0.07	up	up	correct
VINC.US	Vincerx Pharma Inc	20221208	0.653	0.67	0.635	0.65	122500	0.65	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20221208	1.46	1.6	1.45	1.49	15400	1.49	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20221208	9.76	10.1	9.76	9.8	17600	9.8	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20221208	1.03	1.14	1.03	1.08	84200	1.08	up	up	correct
VIR.US	Vir Biotechnology Inc	20221208	25.8	26.34	25.34	25.8	716700	25.8
VIRC.US	Virco Mfg. Corporation	20221208	4.2	4.2	4.02	4.03	5900	4.03	down	down	correct
VIRI.US	Virios Therapeutics Inc	20221208	0.252	0.278	0.252	0.27	93900	0.27	up	up	correct
VIRT.US	Virtu Financial Inc	20221208	21.88	22.16	21.34	21.46	1613400	21.46	down	down	correct
VIRX.US	Viracta Therapeutics Inc	20221208	1.91	1.96	1.8	1.8	136300	1.8	down	up	incorrect
VISL.US	Vislink Technologies Inc	20221208	0.36	0.36	0.35	0.35	238300	0.35	down	down	correct
VITL.US	Vital Farms Inc	20221208	15.02	15.83	14.81	15.8	290700	15.8	up	up	correct
VIVE.US	Viveve Medical Inc	20221208	0.395	0.42	0.38	0.413	34100	0.413	up	up	correct
VIVO.US	Meridian Bioscience Inc	20221208	31.53	31.7	31.38	31.59	241400	31.59	up	up	correct
VJET.US	voxeljet AG	20221208	2.6	2.65	2.54	2.6	10000	2.6
VKTX.US	Viking Therapeutics Inc	20221208	3.78	3.83	3.65	3.76	417600	3.76	down	down	correct
VLATU.US	Valor Latitude Acquisition Corp	20221208	10.01	10.01	10.01	10.01	0	10.01
VLATW.US	Valor Latitude Acquisition Corp. Warrant	20221208	0.031	0.07	0.031	0.0569	4233	0.0569	up	up	correct
VLCN.US	Volcon Inc. Common stock	20221208	1.12	1.15	1.08	1.12	28800	1.12
VLDR.US	Velodyne Lidar Inc	20221208	1.02	1.03	0.98	0.99	2649500	0.99	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20221208	0.411	0.411	0.35	0.375	8600	0.375	down	down	correct
VLGEA.US	Village Super Market Inc	20221208	24.01	24.08	23.81	24.08	26000	24.08	up	up	correct
VLN.US	WT	20221208	0.2746	0.28	0.2626	0.2627	32045	0.2627	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20221208	0.231	0.231	0.212	0.215	157600	0.215	down	down	correct
VLY.US	Valley National Bancorp	20221208	11.67	11.67	11.41	11.6	3524300	11.4904	down	down	correct
VLYPO.US	Valley National Bancorp	20221208	25.35	25.54	25.35	25.5	6185	25.0417	up	up	correct
VLYPP.US	Valley National Bancorp	20221208	24.6291	24.925	24.6291	24.78	6919	24.4019	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20221208	5.229	5.42	5.229	5.25	14100	5.25	up	up	correct
VMD.US	Viemed Healthcare Inc	20221208	7.11	7.2	7.075	7.14	22500	7.14	up	up	correct
VMEO.US	Vimeo Inc	20221208	3.71	3.859	3.615	3.77	991500	3.77	up	up	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20221208	10.05	10.05	10.05	10.05	0	10.05
VNDA.US	Vanda Pharmaceuticals Inc	20221208	10.77	11.01	10.4	10.83	290200	10.83	up	up	correct
VNET.US	21Vianet Group Inc	20221208	5	5.54	4.7	4.74	3991600	4.74	down	up	incorrect
VNO.US	PO	20221208	14.65	14.76	14.13	14.28	41099	13.9983	down	down	correct
VNOM.US	Viper Energy Partners LP	20221208	31.73	32.01	30.38	30.57	412000	30.57	down	up	incorrect
VOD.US	Vodafone Group Plc	20221208	10.52	10.575	10.47	10.48	9576755	10.48	down	down	correct
VOR.US	Vor Biopharma Inc	20221208	5.76	6.53	5.301	6.43	562400	6.43	up	up	correct
VOXX.US	VOXX International Corporation	20221208	9.72	9.88	9.55	9.68	30300	9.68	down	up	incorrect
VPCB.US	VPC Impact Acquisition Holdings II	20221208	10.05	10.05	10.04	10.05	11800	10.05
VPCBU.US	VPC Impact Acquisition Holdings II	20221208	10.05	10.05	10.04	10.04	1400	10.04	down	down	correct
VPCBW.US	VPC Impact Acquisition Holdings II	20221208	0.02	0.02	0.02	0.02	400	0.02
VQS.US	Viq Solutions Inc	20221208	0.25	0.2746	0.24	0.2523	57700	0.2523	up	down	incorrect
VRA.US	Vera Bradley Inc	20221208	4.64	4.74	4.38	4.6	529600	4.6	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20221208	4.14	4.405	4.14	4.35	23600	4.35	up	up	correct
VRAY.US	ViewRay Inc	20221208	4.61	4.695	4.545	4.63	332800	4.63	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20221208	3.25	3.5	3.15	3.39	58700	3.39	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20221208	26.04	27.05	25.69	26.76	540357	26.76	up	up	correct
VREX.US	Varex Imaging Corporation	20221208	19.93	20.47	19.93	20.27	149400	20.27	up	down	incorrect
VRM.US	Vroom Inc	20221208	0.98	1.06	0.97	1.05	2239100	1.05	up	down	incorrect
VRME.US	VerifyMe Inc	20221208	1.175	1.2	1.13	1.15	17800	1.15	down	down	correct
VRMEW.US	VerifyMe Inc	20221208	0.18	0.18	0.18	0.18	500	0.18
VRNA.US	Verona Pharma plc	20221208	12.18	12.86	12.02	12.43	218700	12.43	up	up	correct
VRNS.US	Varonis Systems Inc	20221208	20.57	21.09	20.405	20.7	957900	20.7	up	up	correct
VRNT.US	Verint Systems Inc	20221208	36.03	37.82	35.01	37.65	760500	37.65	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20221208	0.84	0.899	0.8	0.8	28200	0.8	down	down	correct
VRRM.US	Verra Mobility Corporation	20221208	14.57	14.755	14.34	14.52	1871200	14.52	down	down	correct
VRSK.US	Verisk Analytics Inc	20221208	182.54	183.83	180.99	182.18	640088	181.8742	down	down	correct
VRSN.US	VeriSign Inc	20221208	196.46	198.36	194.88	197.4	642079	197.4	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20221208	191.63	194.4	189.5	191.94	67600	191.94	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20221208	317.55	324.75	316.95	321.32	1147886	321.32	up	down	incorrect
VS.US	Versus Systems Inc	20221208	0.81	0.81	0.68	0.7598	277200	0.7598	down	down	correct
VSACU.US	Vision Sensing Acquisition Corp. Unit	20221208	10.15	10.15	10.15	10.15	0	10.15
VSAT.US	Viasat Inc	20221208	30.38	30.81	29.79	30.01	362200	30.01	down	down	correct
VSEC.US	VSE Corporation	20221208	48.25	48.75	47.22	47.44	63700	47.44	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20221208	5.92	5.92	5.92	5.92	0	5.92
VSLCX.US	Invesco Senior Loan Fund Class C	20221208	5.93	5.93	5.93	5.93	0	5.93
VSLYX.US	If Inv Snr Fnd Y	20221208	5.92	5.92	5.92	5.92	0	5.92
VSSYW.US	Versus Systems Inc	20221208	0.013	0.013	0.013	0.013	0	0.013
VSTA.US	Vasta Platform Limited	20221208	3.95	4.17	3.75	3.81	29148	3.81	down	down	correct
VSTM.US	Verastem Inc	20221208	0.42	0.43	0.4	0.41	4546200	0.41	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20221208	0.12	0.13	0.12	0.12	4131100	0.12
VTIQ.US	VectoIQ Acquisition Corp. II	20221208	10.06	10.06	10.06	10.06	588	10.06
VTIQU.US	VectoIQ Acquisition II Corp	20221208	10.06	10.06	10.06	10.06	2201	10.06
VTIQW.US	VectoIQ Acquisition Corp. II	20221208	0.007	0.007	0.007	0.007	18	0.007
VTNR.US	Vertex Energy Inc	20221208	6.85	6.88	6.26	6.3	2380200	6.3	down	down	correct
VTRS.US	Viatris Inc	20221208	10.9	11	10.82	10.96	6748300	10.96	up	up	correct
VTRU.US	Vitru Limited	20221208	22.22	22.52	21.89	22.5	69081	22.5	up	up	correct
VTSI.US	VirTra Inc	20221208	4.37	4.45	4.35	4.42	17600	4.42	up	up	correct
VTVT.US	vTv Therapeutics Inc	20221208	0.82	0.83	0.78	0.804	67800	0.804	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20221208	26.01	27.75	25.22	27.11	386400	27.11	up	down	incorrect
VUZI.US	Vuzix Corporation	20221208	4.12	4.28	4.08	4.11	428400	4.11	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20221208	0.41	0.41	0.38	0.39	50900	0.39	down	down	correct
VVPR.US	VivoPower International PLC	20221208	0.36	0.36	0.34	0.353	74400	0.353	down	down	correct
VWE.US	Vintage Wine Estates Inc	20221208	3.45	3.67	3.41	3.65	190100	3.65	up	up	correct
VXRT.US	Vaxart Inc	20221208	1.09	1.14	1.05	1.14	2349790	1.14	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20221208	5.9	6.34	5.82	6.02	108900	6.02	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20221208	0.2	0.209	0.191	0.203	206100	0.203	up	down	incorrect
VYNT.US	Vyant Bio Inc	20221208	1.03	1.03	0.88	0.9	35400	0.9	down	down	correct
WABC.US	Westamerica Bancorporation	20221208	59.54	59.66	58.62	59	117000	59	down	down	correct
WAFD.US	Washington Federal Inc	20221208	33.53	33.83	33.28	33.8	513600	33.8	up	up	correct
WAFDP.US	Washington Federal Inc	20221208	18.94	19.09	18.62	18.62	41100	18.62	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20221208	2.051	2.052	2.04	2.04	2500	2.04	down	down	correct
WAL.US	PA	20221208	21.47	21.4999	21.2244	21.36	12924	21.36	down	down	correct
WALD.US	Waldencast Acquisition Corp	20221208	9.45	9.45	9.2	9.2	3100	9.2	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20221208	0.618	0.731	0.618	0.72	4800	0.72	up	down	incorrect
WASH.US	Washington Trust Bancorp Inc	20221208	47.97	48.31	47.85	48.23	59294	48.23	up	up	correct
WATT.US	Energous Corporation	20221208	0.95	1.03	0.95	0.978	197600	0.978	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20221208	4.4	4.55	4.18	4.23	41800	4.23	down	down	correct
WB.US	Weibo Corporation	20221208	16.25	18.08	16.25	17.69	1548700	17.69	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20221208	40.64	40.9699	40.4	40.9	3587872	40.9	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20221208	24.6	25.51	24.26	25.35	657300	25.35	up	up	correct
WDAY.US	Workday Inc	20221208	165.61	170.77	163.71	169.33	2222100	169.33	up	up	correct
WDC.US	Western Digital Corporation	20221208	34.48	35.375	34.35	35.23	9037610	35.23	up	up	correct
WDFC.US	WD	20221208	167	169.69	165.58	167.92	64000	167.92	up	up	correct
WE.US	WT	20221208	0.2101	0.27	0.2001	0.21	53182	0.21	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20221208	12.36	12.36	12.36	12.36	0	12.36
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20221208	13.23	13.23	13.23	13.23	0	13.23
WEJO.US	Wejo Group Limited Common Shares	20221208	0.77	0.783	0.683	0.697	224200	0.697	down	down	correct
WEJOW.US	Wejo Group Limited Warrant	20221208	0.1495	0.1495	0.1495	0.1495	50	0.1495
WEN.US	The Wendy's Company	20221208	23.02	23.31	22.99	23.28	1392400	23.28	up	up	correct
WERN.US	Werner Enterprises Inc	20221208	43.57	43.79	42.88	42.98	380500	42.98	down	up	incorrect
WESFX.US	Wildermuth Endowment Strategy Fund	20221208	13.08	13.08	13.08	13.08	0	13.08
WETF.US	WisdomTree Investments Inc	20221208	5.39	5.39	5.27	5.29	504019	5.29	down	up	incorrect
WEYS.US	Weyco Group Inc	20221208	26.73	26.98	26.33	26.79	7900	26.79	up	up	correct
WFC.US	PD	20221208	17.54	17.6099	17.2509	17.38	145574	17.38	down	down	correct
WFCF.US	Where Food Comes From Inc	20221208	13.71	14	13.51	13.95	7200	13.95	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20221208	16.83	16.83	16.83	16.83	0	16.83
WFRD.US	Weatherford International plc Ordinary Shares	20221208	42.44	43.77	42.3	42.99	947900	42.99	up	down	incorrect
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20221208	20.5	20.5	20.5	20.5	100	20.5
WHF.US	WhiteHorse Finance Inc	20221208	12.96	13	12.83	12.91	57700	12.91	down	up	incorrect
WHLM.US	Wilhelmina International Inc	20221208	3.76	3.94	3.66	3.7	9500	3.7	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20221208	1.585	1.66	1.585	1.65	3900	1.65	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20221208	10.5	10.77	10.5	10.77	32200	10.77	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20221208	2.5	2.7	2.4	2.5	2500	2.5
WILC.US	G. Willi	20221208	14.35	14.72	14.35	14.54	2500	14.54	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20221208	0.874	0.93	0.83	0.925	431400	0.925	up	up	correct
WINA.US	Winmark Corporation	20221208	242.27	242.96	239.15	240	13400	240	down	down	correct
WING.US	Wingstop Inc	20221208	156.28	158.49	153.71	154.85	475400	154.85	down	down	correct
WINT.US	Windtree Therapeutics Inc	20221208	0.17	0.17	0.16	0.16	254800	0.16	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20221208	10.24	10.24	10.24	10.24	500	10.24
WINVR.US	WinVest Acquisition Corp. Right	20221208	0.0625	0.0645	0.0625	0.0625	18450	0.0625
WINVU.US	WinVest Acquisition Corp Unit	20221208	10.14	10.14	10.14	10.14	0	10.14
WIRE.US	Encore Wire Corporation	20221208	142.75	143.2	139.95	140.25	131800	140.25	down	up	incorrect
WISA.US	Summit Wireless Technologies Inc	20221208	0.11	0.11	0.11	0.11	15583400	0.11
WISH.US	ContextLogic Inc	20221208	0.623	0.674	0.607	0.64	14320900	0.64	up	up	correct
WIX.US	Wix.com Ltd	20221208	80.55	84.63	80.31	83.86	646700	83.86	up	up	correct
WKEY.US	WISeKey International Holding AG	20221208	1.85	1.87	1.8	1.83	9500	1.83	down	down	correct
WKHS.US	Workhorse Group Inc	20221208	1.93	1.96	1.84	1.89	4804100	1.89	down	down	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20221208	9.16	9.625	9.09	9.41	59000	9.41	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20221208	1.509	1.582	1.48	1.49	26400	1.49	down	up	incorrect
WKSPW.US	Worksport Ltd. Warrant	20221208	0.24	0.24	0.24	0.24	200	0.24
WLDN.US	Willdan Group Inc	20221208	15.12	15.84	14.94	15.23	39800	15.23	up	down	incorrect
WLFC.US	Willis Lease Finance Corporation	20221208	51.1	51.5	50.96	50.96	2400	50.96	down	down	correct
WMG.US	Warner Music Group Corp	20221208	33.16	33.67	32.84	33.22	2222400	33.22	up	up	correct
WMPN.US	William Penn Bancorporation	20221208	11.63	11.64	11.6	11.6	15100	11.6	down	down	correct
WNEB.US	Western New England Bancorp Inc	20221208	9.77	9.77	9.58	9.72	27900	9.72	down	up	incorrect
WNW.US	Wunong Net Technology Company Limited	20221208	1.42	1.4481	1.36	1.41	42601	1.41	down	up	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20221208	10.34	10.745	10.31	10.59	2310500	10.59	up	up	correct
WORX.US	SCWorx Corp	20221208	0.48	0.57	0.48	0.529	82000	0.529	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20221208	0.92	0.96	0.91	0.93	348900	0.93	up	up	correct
WRAP.US	Wrap Technologies Inc	20221208	2.46	2.67	2.36	2.5	464700	2.5	up	up	correct
WRLD.US	World Acceptance Corporation	20221208	67.49	70.07	66.51	69.45	54500	69.45	up	up	correct
WSBC.US	WesBanco Inc	20221208	39.02	39.22	38.25	38.6	183400	38.6	down	down	correct
WSBCP.US	WesBanco Inc	20221208	25.41	25.45	25.313	25.45	5900	25.45	up	up	correct
WSBF.US	Waterstone Financial Inc	20221208	16.71	16.87	16.67	16.85	76800	16.85	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20221208	47.44	47.655	46.64	46.7	1491900	46.7	down	down	correct
WSFS.US	WSFS Financial Corporation	20221208	46.34	46.86	45.8	46.51	138800	46.51	up	up	correct
WSTG.US	Wayside Technology Group Inc	20221208	32.77	32.8	32.77	32.8	566	32.8	up	up	correct
WTBA.US	West Bancorporation Inc	20221208	23.61	23.78	23.54	23.78	15200	23.78	up	up	correct
WTER.US	The Alkaline Water Company Inc	20221208	0.175	0.178	0.165	0.169	892600	0.169	down	down	correct
WTFC.US	Wintrust Financial Corporation	20221208	88.66	88.71	86.3	87.08	488800	87.08	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20221208	24.7	24.87	24.551	24.71	14700	24.71	up	down	incorrect
WTFCP.US	Wintrust Financial Corporation	20221208	25.36	25.48	25.1	25.19	45800	25.19	down	up	incorrect
WTW.US	Weight Watchers International Inc	20221208	244.76	247.13	243.47	245.75	453300	245.75	up	up	correct
WVE.US	Wave Life Sciences Ltd	20221208	3.94	3.97	3.73	3.9	579900	3.9	down	down	correct
WVFC.US	WVS Financial Corp	20221208	14	14	13.95	13.95	1900	13.95	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20221208	6.02	6.07	6.02	6.05	2600	6.05	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20221208	5.02	5.125	5.02	5.09	700	5.09	up	up	correct
WW.US	WW International Inc	20221208	4.06	4.35	4.01	4.08	1301800	4.08	up	down	incorrect
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20221208	10.12	10.12	10.12	10.12	0	10.12
WWD.US	Woodward Inc	20221208	94.24	95.79	93.24	93.8	192000	93.8	down	down	correct
WYNN.US	Wynn Resorts Limited	20221208	87.72	89.65	85.787	86.43	2800311	86.43	down	down	correct
XAIR.US	Beyond Air Inc	20221208	5.92	6.03	5.75	5.89	159200	5.89	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20221208	0.449	0.449	0.415	0.43	15400	0.43	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20221208	0.001	0.001	0.001	0.001	0	0.001
XCAPX.US	ACAP Strategic Fund	20221208	14.19	14.19	14.19	14.19	0	14.19
XCBFX.US	Capstone Church Bond Fund	20221208	6.56	6.56	6.56	6.56	0	6.56
XCLIX.US	XCLIX	20221208	9.16	9.16	9.16	9.16	0	9.16
XCUR.US	Exicure Inc	20221208	0.87	0.9	0.87	0.87	22900	0.87
XCWPX.US	ACAP Strategic Fund Class W Shares	20221208	10.55	10.55	10.55	10.55	0	10.55
XEL.US	Xcel Energy Inc	20221208	68.75	69.975	68.57	69.81	2160821	69.81	up	up	correct
XELA.US	Exela Technologies Inc	20221208	0.143	0.147	0.139	0.141	6848400	0.141	down	down	correct
XELB.US	Xcel Brands Inc	20221208	0.81	0.8299	0.7926	0.8199	9900	0.8199	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20221208	36.14	37.36	35.64	36.53	340500	36.53	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20221208	1.43	1.46	1.38	1.46	320500	1.46	up	down	incorrect
XFINU.US	ExcelFin Acquisition Corp Unit	20221208	10.1	10.11	10.08	10.11	970	10.11	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20221208	1.04	1.05	0.976	0.99	5417600	0.99	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20221208	675.89	675.89	675.89	675.89	0	675.89
XGN.US	Exagen Inc	20221208	2.33	2.76	2.26	2.57	163000	2.57	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20221208	8.05	8.05	8.05	8.05	0	8.05
XLO.US	Xilio Therapeutics Inc. Common Stock	20221208	2.363	2.363	2.17	2.32	5600	2.32	down	down	correct
XM.US	Qualtrics International Inc	20221208	10.09	10.615	9.97	10.16	2720284	10.16	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20221208	40.22	41.19	39.74	40	432800	40	down	down	correct
XNCR.US	Xencor Inc	20221208	29.88	30.355	29.44	30.04	180200	30.04	up	up	correct
XNET.US	Xunlei Limited	20221208	2.04	2.16	1.99	2.07	186600	2.07	up	up	correct
XOMA.US	XOMA Corporation	20221208	19.27	20.28	19	19.17	22163	19.17	down	down	correct
XOMAO.US	XOMA Corporation	20221208	23.7	24.15	23.7	24	1200	24	up	up	correct
XOMAP.US	XOMA Corporation	20221208	23.9	23.985	23.871	23.985	500	23.985	up	up	correct
XONE.US	The ExOne Company	20221208	49.81	49.812	49.805	49.805	2000	49.805	down	down	correct
XOS.US	Xos Inc	20221208	0.607	0.63	0.6	0.606	315000	0.606	down	down	correct
XOSWW.US	Xos Equity Warrants	20221208	0.059	0.059	0.05	0.0525	4588	0.0525	down	down	correct
XP.US	XP Inc	20221208	16.58	16.7	15.73	15.9	4941000	15.9	down	down	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20221208	9.97	9.99	9.96	9.96	53200	9.96	down	down	correct
XPAXU.US	XPAC Acquisition Corp. Unit	20221208	9.98	9.98	9.98	9.98	601	9.98
XPAXW.US	XPAC Acquisition Corp. Warrant	20221208	0.0311	0.05	0.0311	0.0499	400	0.0499	up	down	incorrect
XPEL.US	XPEL Inc	20221208	67.37	69.08	66.57	66.82	94400	66.82	down	down	correct
XPER.US	Xperi Holding Corporation	20221208	10.13	11.035	10	10.79	513600	10.79	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20221208	5.92	5.92	5.92	5.92	0	5.92
XRAY.US	DENTSPLY SIRONA Inc	20221208	29.79	30.53	29.625	30.28	1354407	30.28	up	down	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20221208	0.88	0.88	0.855	0.855	400	0.855	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20221208	15.98	16.43	15.85	15.96	1414200	15.96	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20221208	9.51	9.51	9.51	9.51	0	9.51
XSICX.US	Voya Senior Income Fund Class	20221208	9.49	9.49	9.49	9.49	0	9.49
XSIIX.US	ING Senior Incm Fd	20221208	9.47	9.47	9.47	9.47	0	9.47
XSIWX.US	ING Senior Incm Fd	20221208	9.52	9.52	9.52	9.52	0	9.52
XSLCX.US	Invesco Senior Loan Fund Class	20221208	5.92	5.92	5.92	5.92	0	5.92
XSPA.US	XpresSpa Group Inc	20221208	0.5616	0.5773	0.52	0.52	157754	0.52	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20221208	1.24	1.24	1.24	1.24	300	1.24
XXII.US	22nd Century Group Inc. Common Stock	20221208	1.06	1.09	1.01	1.02	1402100	1.02	down	down	correct
YELL.US	Yellow Corporation	20221208	2.83	2.96	2.76	2.82	743200	2.82	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20221208	3.16	3.44	3.15	3.29	128900	3.29	up	up	correct
YI.US	111 Inc	20221208	2.91	3.09	2.9	3.06	405400	3.06	up	up	correct
YJ.US	Yunji Inc	20221208	0.815	0.85	0.815	0.837	44500	0.837	up	up	correct
YMAB.US	Y	20221208	4.64	4.8	4.48	4.6	306300	4.6	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20221208	2.11	2.22	2.071	2.12	167600	2.12	up	down	incorrect
YNDX.US	Yandex N.V	20221208	18.94	18.94	18.94	18.94	821084	18.94
YORW.US	The York Water Company	20221208	45.76	46.6	45.2	46.6	27000	46.6	up	up	correct
YQ.US	17 Education & Technology Group Inc	20221208	1.18	1.29	1.1	1.21	230600	1.21	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20221208	1.9	2.03	1.79	1.81	12800	1.81	down	up	incorrect
YTRA.US	Yatra Online Inc	20221208	2.31	2.31	2.16	2.22	111700	2.22	down	down	correct
YVR.US	Liquid Media Group Ltd	20221208	0.22	0.23	0.21	0.22	31700	0.22
YY.US	JOYY Inc	20221208	32.42	33.71	32.25	32.84	933500	32.84	up	up	correct
Z.US	Zillow Group Inc	20221208	35.75	36.29	34.64	34.94	3391500	34.94	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20221208	252.31	259.55	252	252.82	473400	252.82	up	up	correct
ZCMD.US	Zhongchao Inc	20221208	1.19	1.239	1.19	1.23	1800	1.23	up	up	correct
ZD.US	Ziff Davis Inc.	20221208	88.57	88.96	86.64	86.99	204800	86.99	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20221208	1.48	1.51	1.39	1.45	88100	1.45	down	down	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20221208	0.49	0.55	0.45	0.46	56800	0.46	down	down	correct
ZEUS.US	Olympic Steel Inc	20221208	35.65	35.92	33.85	34.22	39100	34.22	down	up	incorrect
ZG.US	Zillow Group Inc	20221208	35.3	35.61	33.78	33.96	5658400	33.96	down	down	correct
ZI.US	ZoomInfo Technologies Inc	20221208	28.67	29.52	28.18	28.5	4163400	28.5	down	down	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20221208	10.18	10.18	10.18	10.18	0	10.18
ZION.US	Zions Bancorporation National Association	20221208	47.35	47.66	46.94	47.38	1166600	47.38	up	down	incorrect
ZIONL.US	ZIONL	20221208	26.37	27.17	25.64	25.64	25600	25.64	down	up	incorrect
ZIONO.US	Zions Bancorporation National Association	20221208	25.29	25.3	25.1	25.1	22500	25.1	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20221208	18.88	18.88	18.505	18.505	2107	18.505	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20221208	2.7	2.82	2.7	2.8	3100	2.8	up	up	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20221208	0.69	0.72	0.69	0.72	1323	0.72	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20221208	0.6	0.623	0.59	0.62	27200	0.62	up	up	correct
ZLAB.US	Zai Lab Limited	20221208	34.5	36.515	34.5	35.23	335000	35.23	up	up	correct
ZM.US	Zoom Video Communications Inc	20221208	70.12	72.41	68.88	72.36	3056300	72.36	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20221208	19.48	20.33	19.005	19.75	221600	19.75	up	up	correct
ZS.US	Zscaler Inc	20221208	114.31	119.61	112.22	119.53	2577300	119.53	up	down	incorrect
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20221208	10.4	10.4	9.92	9.92	1020100	9.92	down	down	correct
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20221208	10	10	10	10	2200	10
ZUMZ.US	Zumiez Inc	20221208	23.02	23.55	22.69	23.51	370400	23.51	up	up	correct
ZVO.US	Zovio Inc	20221208	0.007	0.0087	0.007	0.0081	447692	0.0081	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20221208	10.02	10.04	10	10.02	577803	10.02
ZWRK.US	Z	20221208	10.07	10.08	10.07	10.08	19205	10.08	up	down	incorrect
ZWRKU.US	Z	20221208	10.05	10.05	9.89	10.05	626	10.05
ZWRKW.US	Z	20221208	0.0005	0.0005	0.0004	0.0005	5320	0.0005
ZXYZ.US	A	20221208	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20221208	0.585	0.6	0.57	0.599	119505	0.599	up	up	correct
ZYXI.US	Zynex Inc	20221208	13.99	14.2	13.83	14.15	117000	14.15	up	down	incorrect