CollectAI

close-nasdaq_stocks

2022/12/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20221216	6.59	6.59	6.59	6.59	0	6.59
AACG.US	ATA Creativity Global	20221216	1.86	1.86	1.47	1.54	8400	1.54	down	down	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20221216	10.05	10.06	10.05	10.06	1300	10.06	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20221216	9.95	9.95	9.95	9.95	500	9.95
AADI.US	Aadi Bioscience Inc	20221216	12.58	12.79	12.39	12.4	213100	12.4	down	up	incorrect
AAIDX.US	AAIDX	20221216	20.03	20.03	20.03	20.03	0	20.03
AAL.US	American Airlines Group Inc	20221216	12.97	13.1	12.59	12.81	26353200	12.81	down	down	correct
AAME.US	Atlantic American Corporation	20221216	2.46	2.61	2.44	2.59	9700	2.59	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20221216	2.15	2.2	2.12	2.15	157400	2.15
AAON.US	AAON Inc	20221216	77.22	77.93	75.66	76.34	843900	76.34	down	down	correct
AAPL.US	Apple Inc	20221216	136.69	137.65	133.73	134.51	160080100	134.51	down	up	incorrect
AATC.US	Image Sensing Systems Inc	20221216	5.07	5.11	5	5.03	6500	5.03	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20221216	100.42	100.64	99.87	100.05	1651700	100.05	down	down	correct
ABCB.US	Ameris Bancorp	20221216	46.58	47.295	46.06	46.08	894035	45.9328	down	down	correct
ABCL.US	AbCellera Biologics Inc	20221216	10.17	10.39	9.95	10.21	3225038	10.21	up	up	correct
ABCM.US	Abcam plc	20221216	15.42	15.7	15.34	15.53	997800	15.53	up	down	incorrect
ABEO.US	Abeona Therapeutics Inc	20221216	2.8	2.88	2.65	2.66	292600	2.66	down	down	correct
ABGI.US	ABG Acquisition Corp. I	20221216	10.06	10.06	10.06	10.06	3600	10.06
ABIO.US	ARCA biopharma Inc	20221216	2.28	2.43	2.28	2.43	56700	2.43	up	up	correct
ABMD.US	Abiomed Inc	20221216	380.75	381.45	380.75	381	1538400	381	up	up	correct
ABNB.US	Airbnb Inc	20221216	89.86	91.29	88.56	89.57	6824700	89.57	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20221216	5.34	5.74	5.18	5.72	154000	5.72	up	up	correct
ABR.US	PF	20221216	17.9	18.1	17.9	17.95	21378	17.95	up	up	correct
ABSI.US	Absci Corporation Common Stock	20221216	2.6	2.6	2.26	2.5	820300	2.5	down	up	incorrect
ABST.US	Absolute Software Corporation	20221216	10.05	10.09	9.8	9.97	79200	9.97	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20221216	2.7	2.8	2.61	2.71	3072700	2.71	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20221216	0.71	0.71	0.67	0.7	20500	0.7	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20221216	14.93	15.5	14.87	15.39	1819800	15.39	up	up	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20221216	9.96	9.96	9.96	9.96	8600	9.96
ACAHU.US	Atlantic Coastal Acquisition Corp	20221216	9.99	9.99	9.99	9.99	0	9.99
ACAHW.US	Atlantic Coastal Acquisition Corp	20221216	0.01	0.01	0.01	0.01	1500	0.01
ACAQ.US	UN	20221216	10.27	10.27	10.27	10.27	0	10.27
ACB.US	Aurora Cannabis Inc	20221216	1.03	1.05	1	1.04	11368870	1.04	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20221216	10.51	10.51	10.51	10.51	100	10.51
ACCD.US	Accolade Inc	20221216	8.05	8.46	7.95	8.46	727091	8.46	up	up	correct
ACER.US	Acer Therapeutics Inc	20221216	3.2	3.37	3.14	3.33	451444	3.33	up	up	correct
ACET.US	Adicet Bio Inc	20221216	9.93	10.12	9.28	9.4	1464300	9.4	down	down	correct
ACGL.US	Arch Capital Group Ltd	20221216	60.46	61.45	59.96	61.03	6450900	61.03	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20221216	18.65	18.96	18.48	18.76	46900	18.76	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20221216	21.31	21.4	21.1	21.37	28700	21.37	up	down	incorrect
ACHC.US	Acadia Healthcare Company Inc	20221216	84.19	85.24	83.09	84.7	1544200	84.7	up	up	correct
ACHL.US	Achilles Therapeutics plc	20221216	1.1	1.1	0.8499	0.8499	1295836	0.8499	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20221216	2.45	2.55	2.45	2.5	28900	2.5	up	down	incorrect
ACIU.US	AC Immune SA	20221216	2	2.18	1.89	1.94	611400	1.94	down	down	correct
ACIW.US	ACI Worldwide Inc	20221216	20.18	20.55	20.02	20.46	2415162	20.46	up	up	correct
ACLS.US	Axcelis Technologies Inc	20221216	81.2	82.75	80.2	81.43	775600	81.43	up	down	incorrect
ACMR.US	ACM Research Inc	20221216	9.03	9.29	8.94	8.95	767800	8.95	down	down	correct
ACNB.US	ACNB Corporation	20221216	37.28	39.5	37.06	39.34	78900	39.34	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20221216	0.57	0.58	0.55	0.58	83200	0.58	up	up	correct
ACQR.US	Independence Holdings Corp	20221216	10.05	10.07	10.05	10.07	687800	10.07	up	up	correct
ACQRU.US	Independence Holdings Corp	20221216	10.04	10.04	10.04	10.04	0	10.04
ACRS.US	Aclaris Therapeutics Inc	20221216	15.5	15.93	15.05	15.59	665200	15.59	up	up	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20221216	2.37	2.4	2.28	2.39	105100	2.39	up	up	correct
ACST.US	Acasti Pharma Inc	20221216	0.36	0.4	0.35	0.38	173500	0.38	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20221216	23.48	23.79	23.31	23.75	227200	23.75	up	up	correct
ACTG.US	Acacia Research Corporation	20221216	3.57	3.66	3.56	3.59	273900	3.59	up	up	correct
ACVA.US	ACV Auctions Inc	20221216	8.7	9.008	8.685	8.75	1908000	8.75	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20221216	3.86	3.9	3.68	3.83	24100	3.83	down	down	correct
ADAG.US	Adagene Inc	20221216	1.4	1.63	1.37	1.46	326600	1.46	up	up	correct
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20221216	10.18	10.18	10.18	10.18	100	10.18
ADAP.US	Adaptimmune Therapeutics plc	20221216	1.32	1.36	1.22	1.3	1082200	1.3	down	down	correct
ADBE.US	Adobe Inc	20221216	345	354.47	337.24	338.54	11937500	338.54	down	down	correct
ADC.US	PA	20221216	16.89	17.1146	16.785	17.08	13508	16.9906	up	down	incorrect
ADER.US	26 Capital Acquisition Corp	20221216	10.05	10.07	10.05	10.07	900	10.07	up	down	incorrect
ADERU.US	26 Capital Acquisition Corp	20221216	10.21	10.21	10.21	10.21	0	10.21
ADERW.US	26 Capital Acquisition Corp	20221216	0.27	0.275	0.27	0.27	69953	0.27
ADES.US	Advanced Emissions Solutions Inc	20221216	2.22	2.3	2.22	2.29	57400	2.29	up	up	correct
ADI.US	Analog Devices Inc	20221216	165.28	167.25	164.07	166.82	7411900	166.82	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20221216	0.25	0.25	0.21	0.25	130300	0.25
ADMA.US	ADMA Biologics Inc	20221216	3.55	3.62	3.51	3.61	4699100	3.61	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20221216	0.17	0.18	0.15	0.15	978600	0.15	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20221216	1.98	2.19	1.95	2.16	906700	2.16	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20221216	0.22	0.26	0.21	0.26	53523	0.26	up	up	correct
ADOC.US	Edoc Acquisition Corp	20221216	10.48	10.48	10.48	10.48	4900	10.48
ADOCW.US	Edoc Acquisition Corp	20221216	0.03	0.03	0.03	0.03	1001	0.03
ADP.US	Automatic Data Processing Inc	20221216	246.25	247.92	244.44	247.05	4051700	247.05	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20221216	7.89	8.12	7.755	8.01	1464300	8.01	up	up	correct
ADSK.US	Autodesk Inc	20221216	192.73	195.12	189.84	192.4	2292800	192.4	down	down	correct
ADTN.US	ADTRAN Inc	20221216	19.17	19.41	18.83	18.94	2578200	18.94	down	down	correct
ADTX.US	Aditxt Inc	20221216	1.62	1.626	1.53	1.57	50400	1.57	down	down	correct
ADUS.US	Addus HomeCare Corporation	20221216	102.76	103.52	100.45	102.54	534000	102.54	down	down	correct
ADV.US	Advantage Solutions Inc	20221216	1.95	1.97	1.86	1.89	871700	1.89	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20221216	0.62	0.663	0.6	0.619	2053300	0.619	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20221216	0.611	0.64	0.581	0.615	50800	0.615	up	up	correct
AEAC.US	Authentic Equity Acquisition Corp	20221216	10.08	10.09	10.08	10.08	2800	10.08
AEACU.US	Authentic Equity Acquisition Corp	20221216	10.08	10.08	10.08	10.08	51300	10.08
AEACW.US	Authentic Equity Acquisition Corp	20221216	0.0122	0.0122	0.0122	0.0122	1	0.0122
AEAEU.US	AltEnergy Acquisition Corp. Unit	20221216	10.19	10.19	10.19	10.19	216	10.19
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20221216	10.33	10.33	10.33	10.33	0	10.33
AEHAU.US	Aesther Healthcare Acquisition Corp Unit	20221216	10.41	10.41	10.41	10.41	180	10.41
AEHAW.US	Aesther Healthcare Acquisition Corp Warrants	20221216	0.1504	0.1504	0.1504	0.1504	71	0.1504
AEHL.US	Antelope Enterprise Holdings Limited	20221216	0.58	0.61	0.54	0.57	36200	0.57	down	down	correct
AEHR.US	Aehr Test Systems	20221216	22.82	23.84	22.26	23.42	955900	23.42	up	down	incorrect
AEI.US	Alset EHome International Inc	20221216	0.165	0.175	0.158	0.172	27790	3.44	up	down	incorrect
AEIS.US	Advanced Energy Industries Inc	20221216	88.34	90.15	87.56	88.84	458500	88.84	up	up	correct
AEL.US	PB	20221216	24.63	24.64	24.4	24.44	14146	24.44	down	up	incorrect
AEMD.US	Aethlon Medical Inc	20221216	0.33	0.33	0.27	0.27	354300	0.27	down	down	correct
AEP.US	American Electric Power Company Inc	20221216	94.92	94.92	92.81	94.57	6083200	94.57	down	down	correct
AEPPZ.US	American Electric Power Company Inc	20221216	51.61	52.39	51.37	51.56	155000	51.56	down	down	correct
AERC.US	AeroClean Technologies Inc. Common Stock	20221216	3.21	3.27	3.13	3.17	68700	3.17	down	down	correct
AEY.US	ADDvantage Technologies Group Inc	20221216	1.4	1.47	1.4	1.4	64900	1.4
AEYE.US	AudioEye Inc	20221216	4.3	4.4	4	4.25	4700	4.25	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20221216	3.24	3.33	3.24	3.28	20600	3.28	up	up	correct
AFACU.US	Arena Fortify Acquisition Corp. Unit	20221216	10.23	10.23	10.23	10.23	0	10.23
AFAQ.US	AF Acquisition Corp	20221216	10.06	10.06	10.06	10.06	800	10.06
AFAQU.US	AF Acquisition Corp	20221216	10.08	10.08	10.08	10.08	0	10.08
AFBI.US	Affinity Bancshares Inc	20221216	14.6	14.6	14.36	14.58	3208	14.58	down	down	correct
AFCG.US	AFC Gamma Inc	20221216	16.85	17.08	16.736	16.94	501400	16.3441	up	up	correct
AFIB.US	Acutus Medical Inc	20221216	0.81	0.955	0.81	0.915	218300	0.915	up	up	correct
AFMD.US	Affimed N.V	20221216	1.12	1.14	1.05	1.12	3604200	1.12
AFRM.US	Affirm Holdings Inc	20221216	10.26	10.45	9.77	10.12	19011600	10.12	down	up	incorrect
AFYA.US	Afya Limited	20221216	14.25	14.43	14.01	14.28	367200	14.28	up	up	correct
AGBA.US	AGBA Acquisition Limited	20221216	2.003	2.28	1.94	2.26	25800	2.26	up	up	correct
AGBAW.US	AGBA Acquisition Limited	20221216	0.079	0.0859	0.0493	0.0493	2817	0.0493	down	down	correct
AGEN.US	Agenus Inc	20221216	2.41	2.45	2.34	2.39	8152400	2.39	down	up	incorrect
AGFS.US	AgroFresh Solutions Inc	20221216	2.93	2.95	2.93	2.94	176800	2.94	up	up	correct
AGFY.US	Agrify Corporation	20221216	0.429	0.431	0.246	0.246	6745100	0.246	down	down	correct
AGGR.US	Agile Growth Corp	20221216	10.06	10.06	10.06	10.06	3	10.06
AGGRU.US	Agile Growth Corp	20221216	10.05	10.05	10.05	10.05	0	10.05
AGGRW.US	Agile Growth Corp	20221216	0.01	0.01	0.01	0.01	50000	0.01
AGIL.US	AgileThought Inc	20221216	3.89	3.985	3.76	3.92	15600	3.92	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20221216	29.19	30.04	28.37	29.71	951000	29.71	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20221216	0.385	0.389	0.374	0.374	793400	0.374	down	down	correct
AGMH.US	AGM Group Holdings Inc	20221216	1.6	1.6	1.55	1.6	4200	1.6
AGNC.US	AGNC Investment Corp	20221216	10.1	10.22	10.01	10.14	19189170	10.0231	up	up	correct
AGNCM.US	AGNC Investment Corp	20221216	20.4	20.51	20.265	20.3	29100	19.8786	down	down	correct
AGNCN.US	AGNC Investment Corp	20221216	24.79	25	24.78	24.87	52276	24.3009	up	up	correct
AGNCO.US	AGNC Investment Corp	20221216	20.56	20.8	20.4	20.8	48700	20.39	up	up	correct
AGNCP.US	AGNC Investment Corp.	20221216	19.6	19.87	19.4	19.86	71158	19.478	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20221216	1.02	1.139	1.02	1.13	39500	1.13	up	up	correct
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20221216	0.151	0.151	0.1483	0.1483	732	0.1483	down	down	correct
AGRX.US	Agile Therapeutics Inc	20221216	0.194	0.203	0.185	0.195	304400	0.195	up	up	correct
AGYS.US	Agilysys Inc	20221216	71.48	82.17	70.81	76.5	1099200	76.5	up	up	correct
AHCO.US	AdaptHealth Corp	20221216	19.81	20.28	19.28	19.75	3866700	19.75	down	up	incorrect
AHPI.US	Allied Healthcare Products Inc	20221216	0.97	1	0.96	1	17900	1	up	up	correct
AIH.US	Aesthetic Medical International Holdings Group Limited	20221216	1.26	1.327	1.22	1.26	9100	1.26
AIHS.US	Senmiao Technology Limited	20221216	0.86	1.11	0.86	1.02	145100	1.02	up	down	incorrect
AIKI.US	AIkido Pharma Inc	20221216	3.69	3.8	3.56	3.56	41607	3.56	down	down	correct
AIMC.US	Altra Industrial Motion Corp	20221216	59.5	59.57	59.14	59.18	970100	59.18	down	down	correct
AIP.US	Arteris Inc. Common Stock	20221216	3.57	4.3	3.57	4.14	361100	4.14	up	down	incorrect
AIRG.US	Airgain Inc	20221216	6.75	7.082	6.38	6.56	56300	6.56	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20221216	3.14	3.227	2.96	3.15	332600	3.15	up	down	incorrect
AIRT.US	Air T Inc	20221216	22.4	22.4	22.37	22.37	5500	22.37	down	down	correct
AIRTP.US	Air T Inc	20221216	20.25	20.9	19.65	20.9	1700	20.9	up	up	correct
AKAM.US	Akamai Technologies Inc	20221216	85.09	85.295	84.2	84.98	3051871	84.98	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20221216	0.44	0.479	0.43	0.442	3357000	0.442	up	down	incorrect
AKIC.US	Sports Ventures Acquisition Corp	20221216	10.07	10.07	10.07	10.07	342437	10.07
AKICU.US	Sports Ventures Acquisition Corp	20221216	10	10.08	10	10.08	1200	10.08	up	up	correct
AKRO.US	Akero Therapeutics Inc	20221216	44.07	48.38	43.27	46.95	4538400	46.95	up	up	correct
AKU.US	Akumin Inc	20221216	0.92	1.02	0.84	0.84	2061800	0.84	down	down	correct
AKTS.US	Akoustis Technologies Inc	20221216	3.33	3.38	3.12	3.16	738900	3.16	down	down	correct
AKTX.US	Akari Therapeutics Plc	20221216	0.51	0.51	0.44	0.449	59800	0.449	down	down	correct
AKYA.US	Akoya Biosciences Inc	20221216	11.92	12.64	11.92	12.22	145300	12.22	up	up	correct
ALBO.US	Albireo Pharma Inc	20221216	20.59	20.66	20.03	20.29	294400	20.29	down	down	correct
ALCO.US	Alico Inc	20221216	24.46	24.47	23.64	23.8	138371	23.7496	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20221216	6.21	6.37	6.17	6.32	309200	6.32	up	down	incorrect
ALEC.US	Alector Inc	20221216	8.71	9.15	8.6	9.07	1087100	9.07	up	up	correct
ALF.US	Alfi Inc	20221216	0.031	0.0311	0.03	0.03	12427	0.03	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20221216	30.5	30.59	29.43	30.16	11192200	30.16	down	down	correct
ALGN.US	Align Technology Inc	20221216	198.25	200	193	198.21	2033800	198.21	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20221216	0.97	1.02	0.893	0.893	492300	0.893	down	down	correct
ALGT.US	Allegiant Travel Company	20221216	67.15	69.26	66.51	68.58	486900	68.58	up	down	incorrect
ALHC.US	Alignment Healthcare Inc	20221216	11.46	11.89	11.4	11.66	2940100	11.66	up	up	correct
ALIM.US	Alimera Sciences Inc	20221216	2.35	2.5	2.11	2.35	21900	2.35
ALJJ.US	ALJ Regional Holdings Inc	20221216	1.88	1.9	1.87	1.88	77900	1.88
ALKS.US	Alkermes plc	20221216	24.82	25.6	24.69	25.52	2185700	25.52	up	up	correct
ALKT.US	Alkami Technology Inc	20221216	13.85	14	13.44	13.91	449700	13.91	up	up	correct
ALLK.US	Allakos Inc	20221216	7.16	7.5	6.93	7.44	6020000	7.44	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20221216	6.93	7.06	6.62	6.91	5870900	6.91	down	down	correct
ALLT.US	Allot Ltd	20221216	2.76	2.88	2.75	2.86	1622400	2.86	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20221216	229	238.79	228.69	236.92	1308300	236.92	up	up	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20221216	10.2	10.2	10.2	10.2	400	10.2
ALOT.US	AstroNova Inc	20221216	12.16	12.17	11.94	12	11400	12	down	down	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20221216	9.89	9.89	9.89	9.89	400	9.89
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20221216	9.98	9.98	9.98	9.98	0	9.98
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20221216	0.199	0.199	0.13	0.178	5715	0.178	down	down	correct
ALPN.US	Alpine Immune Sciences Inc	20221216	6.55	7.16	6.22	6.82	1230900	6.82	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20221216	0.54	0.562	0.52	0.549	361200	0.549	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20221216	48.97	50.58	48.69	50.25	573300	50.25	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20221216	2.64	2.64	2.508	2.64	8000	2.64
ALRS.US	Alerus Financial Corporation	20221216	22.98	23.05	22.43	23.02	171926	22.8433	up	up	correct
ALT.US	Altimmune Inc	20221216	10.3	11.55	10.22	11.48	5109300	11.48	up	down	incorrect
ALTO.US	Alto Ingredients Inc	20221216	2.67	2.75	2.63	2.73	1683300	2.73	up	up	correct
ALTR.US	Altair Engineering Inc	20221216	45.21	47	44.7	44.97	474900	44.97	down	down	correct
ALTU.US	Altitude Acquisition Corp	20221216	9.932	9.932	9.93	9.93	10500	9.93	down	down	correct
ALTUU.US	Altitude Acquisition Corp	20221216	9.44	9.79	9.44	9.79	1100	9.79	up	up	correct
ALTUW.US	Altitude Acquisition Corp	20221216	0.056	0.058	0.048	0.058	4500	0.058	up	up	correct
ALVR.US	AlloVir Inc	20221216	5.93	6.49	5.93	6.44	439500	6.44	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20221216	10.4	10.56	9.934	10.43	142200	10.43	up	up	correct
ALYA.US	Alithya Group Inc	20221216	1.56	1.58	1.52	1.53	72700	1.53	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20221216	0.9	0.923	0.83	0.84	890300	0.84	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20221216	23.83	24.13	23.3	23.67	547900	23.67	down	up	incorrect
AMAO.US	American Acquisition Opportunity Inc	20221216	10	10	9.99	10	7200	10
AMAOU.US	American Acquisition Opportunity Inc	20221216	10	10	10	10	100	10
AMAOW.US	American Acquisition Opportunity Inc	20221216	0.0201	0.0201	0.0201	0.0201	150	0.0201
AMAT.US	Applied Materials Inc	20221216	104.15	105.93	103.55	104.73	12925700	104.73	up	up	correct
AMBA.US	Ambarella Inc	20221216	84.03	84.98	81.82	82.6	1061300	82.6	down	down	correct
AMCX.US	AMC Networks Inc	20221216	16.76	17.07	16.45	16.78	1057400	16.78	up	up	correct
AMD.US	Advanced Micro Devices Inc	20221216	66.25	67.19	64.8	65.41	62438574	65.41	down	down	correct
AMED.US	Amedisys Inc	20221216	83.42	85.36	82.4	84.75	550700	84.75	up	down	incorrect
AMEH.US	Apollo Medical Holdings Inc	20221216	27.75	31.85	27.75	31.14	2213800	31.14	up	down	incorrect
AMGN.US	Amgen Inc	20221216	264.95	267.98	264.31	267.41	8789000	267.41	up	up	correct
AMKR.US	Amkor Technology Inc	20221216	25.37	25.68	24.84	25.2	2266100	25.2	down	down	correct
AMNB.US	American National Bankshares Inc	20221216	36.28	38.81	35.9	38.44	79300	38.44	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20221216	33.75	34.52	33.08	33.98	165300	33.98	up	up	correct
AMPG.US	AmpliTech Group Inc	20221216	2.03	2.153	2.023	2.1	21000	2.1	up	up	correct
AMPGW.US	AmpliTech Group Inc	20221216	0.301	0.349	0.286	0.286	3800	0.286	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20221216	28.67	28.93	27.83	28.68	1239100	28.68	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20221216	12.68	12.85	12.55	12.76	896400	12.76	up	up	correct
AMRK.US	A	20221216	32.7	33.8	32.53	33.5	359300	33.5	up	up	correct
AMRN.US	Amarin Corporation plc	20221216	1.19	1.28	1.19	1.26	4582100	1.26	up	down	incorrect
AMRS.US	Amyris Inc	20221216	1.69	2	1.64	1.98	7839600	1.98	up	up	correct
AMSC.US	American Superconductor Corporation	20221216	3.54	3.56	3.36	3.54	1006500	3.54
AMSF.US	AMERISAFE Inc	20221216	49.69	49.9	48.76	49.22	673100	49.22	down	down	correct
AMST.US	Amesite Inc	20221216	0.237	0.26	0.22	0.22	310500	0.22	down	down	correct
AMSWA.US	American Software Inc	20221216	13.72	14.34	13.68	14.22	762600	14.22	up	up	correct
AMTB.US	Amerant Bancorp Inc	20221216	25.52	25.61	24.95	25.2	204800	25.2	down	up	incorrect
AMTI.US	Applied Molecular Transport Inc	20221216	1.17	1.19	1.1	1.12	307700	1.12	down	down	correct
AMTX.US	Aemetis Inc	20221216	4.03	4.21	3.88	4.15	1036000	4.15	up	down	incorrect
AMWD.US	American Woodmark Corporation	20221216	53.29	55.73	52.53	54.28	305800	54.28	up	up	correct
AMYT.US	Amryt Pharma plc	20221216	7.03	7.22	6.99	7.03	12600	7.03
AMZN.US	Amazon.com Inc	20221216	88.265	89.35	86.73	87.86	146144094	87.86	down	down	correct
ANAB.US	AnaptysBio Inc	20221216	28.3	28.62	27.6	27.87	758600	27.87	down	down	correct
ANDE.US	The Andersons Inc	20221216	33.6	34.7	33.2	33.98	1527105	33.8026	up	down	incorrect
ANEB.US	Anebulo Pharmaceuticals Inc	20221216	2.967	2.967	2.36	2.36	17700	2.36	down	up	incorrect
ANGI.US	Angi Inc	20221216	2.02	2.16	2.02	2.14	1977900	2.14	up	up	correct
ANGN.US	Angion Biomedica Corp	20221216	0.8063	0.85	0.8063	0.85	5438	0.85	up	up	correct
ANGO.US	AngioDynamics Inc	20221216	12.13	12.43	12.03	12.28	2459000	12.28	up	up	correct
ANIK.US	Anika Therapeutics Inc	20221216	28.99	29.7	28.75	29.09	377700	29.09	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20221216	38.71	39.52	37.49	38.07	200792	38.07	down	down	correct
ANIX.US	Anixa Biosciences Inc	20221216	4.12	4.34	3.73	3.87	106600	3.87	down	down	correct
ANNX.US	Annexon Inc	20221216	5.12	5.71	5.12	5.71	50300	5.71	up	up	correct
ANPC.US	AnPac Bio	20221216	3.47	3.52	3.36	3.48	8700	3.48	up	up	correct
ANSS.US	ANSYS Inc	20221216	246.3	246.86	238.59	242.79	1274900	242.79	down	down	correct
ANTE.US	AirNet Technology Inc	20221216	1.4	1.4	1.21	1.22	3800	1.22	down	up	incorrect
ANY.US	Sphere 3D Corp	20221216	0.32	0.36	0.32	0.35	276200	0.35	up	up	correct
ANZU.US	Anzu Special Acquisition Corp I	20221216	9.98	9.99	9.98	9.99	85600	9.99	up	up	correct
ANZUU.US	Anzu Special Acquisition Corp I	20221216	9.97	9.97	9.97	9.97	0	9.97
ANZUW.US	Anzu Special Acquisition Corp I	20221216	0.011	0.05	0.011	0.05	577	0.05	up	up	correct
ARVL.US	Arrival	20221216	0.241	0.249	0.216	0.22	7828700	0.22	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20221216	30.07	30.45	29.85	30.3	728600	30.3	up	up	correct
AOUT.US	American Outdoor Brands Inc	20221216	10.12	10.26	9.51	9.87	165600	9.87	down	down	correct
APA.US	APA Corporation	20221216	43.8	44.42	42.81	43.79	12118100	43.79	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20221216	10.095	10.095	10.095	10.095	100	10.095
APACW.US	StoneBridge Acquisition Corporation Warrant	20221216	0.0275	0.0275	0.0273	0.0275	2472	0.0275
APDN.US	Applied DNA Sciences Inc	20221216	1.38	1.4	1.32	1.35	75800	1.35	down	down	correct
APEI.US	American Public Education Inc	20221216	13.38	13.58	13.25	13.31	199500	13.31	down	down	correct
APEN.US	Apollo Endosurgery Inc	20221216	9.91	10	9.91	9.97	596200	9.97	up	up	correct
API.US	Agora Inc	20221216	3.82	4.1	3.78	4.02	1029500	4.02	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20221216	51.84	53.43	51.84	53	1487700	53	up	down	incorrect
APLT.US	Applied Therapeutics Inc	20221216	0.81	0.83	0.759	0.76	369600	0.76	down	down	correct
APM.US	Aptorum Group Limited	20221216	0.5	0.532	0.5	0.532	43300	0.532	up	down	incorrect
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20221216	9.85	9.85	9.85	9.85	2	9.85
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20221216	9.92	9.92	9.92	9.92	0	9.92
APOG.US	Apogee Enterprises Inc	20221216	44.12	44.28	42.64	42.93	817300	42.93	down	down	correct
APP.US	AppLovin Corporation	20221216	9.71	9.975	9.59	9.82	6272500	9.82	up	up	correct
APPF.US	AppFolio Inc	20221216	107.25	108.35	105.47	106.43	210300	106.43	down	up	incorrect
APPH.US	AppHarvest Inc	20221216	0.8	0.8	0.469	0.469	6529900	0.469	down	down	correct
APPHW.US	AppHarvest Inc	20221216	0.1	0.11	0.0951	0.1026	46554	0.1026	up	up	correct
APPN.US	Appian Corporation	20221216	35.65	36	34.465	35.51	662500	35.51	down	down	correct
APPS.US	Digital Turbine Inc	20221216	15.13	15.57	14.98	15.21	3226000	15.21	up	up	correct
APRE.US	Aprea Therapeutics Inc	20221216	0.4	0.4	0.32	0.32	369500	0.32	down	down	correct
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20221216	9.98	9.98	9.98	9.98	500283	9.98
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20221216	0.05	0.05	0.04	0.04	1000	0.04	down	down	correct
APTO.US	Aptose Biosciences Inc	20221216	0.6	0.61	0.51	0.53	451800	0.53	down	down	correct
APTX.US	Aptinyx Inc	20221216	0.27	0.28	0.25	0.27	147400	0.27
APVO.US	Aptevo Therapeutics Inc	20221216	2.34	2.37	2.1	2.16	375100	2.16	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20221216	1.36	1.36	1.22	1.22	4800	1.22	down	down	correct
APYX.US	Apyx Medical Corporation	20221216	1.88	2.04	1.79	2	210500	2	up	up	correct
AQB.US	AquaBounty Technologies Inc	20221216	0.73	0.76	0.71	0.74	238500	0.74	up	up	correct
AQMS.US	Aqua Metals Inc	20221216	0.59	0.59	0.511	0.54	308700	0.54	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20221216	0.9	0.945	0.9	0.905	270200	0.905	up	up	correct
ARAV.US	Aravive Inc	20221216	1.7	1.72	1.5	1.52	320100	1.52	down	down	correct
ARAY.US	Accuray Incorporated	20221216	1.86	1.98	1.85	1.98	1072000	1.98	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20221216	3.11	3.325	3.11	3.18	23200	3.18	up	down	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20221216	0.225	0.225	0.2094	0.2171	21890	0.2171	down	up	incorrect
ARBG.US	Aequi Acquisition Corp	20221216	9.85	9.85	9.85	9.85	84	9.85
ARBGU.US	Aequi Acquisition Corp	20221216	10	10	10	10	0	10
ARBGW.US	Aequi Acquisition Corp	20221216	0.05	0.08	0.05	0.08	16692	0.08	up	down	incorrect
ARBK.US	Argo Blockchain plc American Depositary Shares	20221216	0.425	0.57	0.36	0.383	739500	0.383	down	up	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20221216	0.861	0.95	0.85	0.89	27200	0.89	up	up	correct
ARCB.US	ArcBest Corporation	20221216	74.95	75.98	74.01	74.59	1323400	74.59	down	down	correct
ARCC.US	Ares Capital Corporation	20221216	18.47	18.51	18.22	18.36	2822400	18.36	down	down	correct
ARCE.US	Arco Platform Limited	20221216	12.27	12.73	12.15	12.72	69600	12.72	up	up	correct
ARCKU.US	Arbor Rapha Capital Bioholdings Corp. I Units	20221216	10.7	10.7	10.7	10.7	0	10.7
ARCT.US	Arcturus Therapeutics Holdings Inc	20221216	18	18.68	17.7	18.03	2007900	18.03	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20221216	1.01	1.1	0.98	0.98	256400	0.98	down	down	correct
ARDX.US	Ardelyx Inc	20221216	1.91	2	1.82	1.96	8106500	1.96	up	up	correct
AREC.US	American Resources Corporation	20221216	1.21	1.26	1.16	1.22	619100	1.22	up	up	correct
ARGO.US	PA	20221216	20.56	20.74	20.25	20.33	15414	20.33	down	down	correct
ARGU.US	Argus Capital Corp. Class A Common Stock	20221216	10.27	10.27	10.27	10.27	404	10.27
ARGUU.US	Argus Capital Corp. Unit	20221216	10.24	10.24	10.24	10.24	0	10.24
ARGUW.US	Argus Capital Corp. Warrant	20221216	0.003	0.003	0.0015	0.0016	27011	0.0016	down	down	correct
ARGX.US	argenx SE	20221216	387.8	391.56	384.31	385.81	216600	385.81	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20221216	9.4	9.91	9.39	9.78	676300	9.78	up	up	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20221216	10.03	10.03	10.03	10.03	350	10.03
ARKO.US	Arko Corp	20221216	8.95	8.95	8.65	8.81	603000	8.81	down	up	incorrect
ARKOW.US	Arko Corp	20221216	1.83	1.89	1.83	1.89	1900	1.89	up	down	incorrect
ARKR.US	Ark Restaurants Corp	20221216	18.82	18.86	18.76	18.85	1300	18.85	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20221216	21.34	21.64	21.16	21.44	670900	21.44	up	up	correct
AROW.US	Arrow Financial Corporation	20221216	32.91	34.58	32.42	34.4	103000	34.4	up	up	correct
ARQQ.US	Arqit Quantum Inc	20221216	4.92	5.15	4.85	4.96	1699000	4.96	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20221216	0.61	0.61	0.61	0.61	235216	0.61
ARQT.US	Arcutis Biotherapeutics Inc	20221216	16.26	16.86	15.875	15.96	2137300	15.96	down	down	correct
ARRW.US	Arrowroot Acquisition Corp	20221216	9.98	9.98	9.98	9.98	36	9.98
ARRWU.US	Arrowroot Acquisition Corp	20221216	9.98	9.98	9.98	9.98	2000	9.98
ARRY.US	Array Technologies Inc	20221216	21.54	22.44	21.2	21.77	5266100	21.77	up	up	correct
ARTEU.US	Artemis Strategic Investment Corp	20221216	10.07	10.07	10.07	10.07	0	10.07
ARTL.US	Artelo Biosciences Inc	20221216	2.94	3.05	2.87	3.05	12100	3.05	up	down	incorrect
ARTLW.US	Artelo Biosciences Inc	20221216	0.0502	0.0503	0.0502	0.0502	3930	0.0502
ARTNA.US	Artesian Resources Corporation	20221216	52.82	55.8	52.07	55.79	162100	55.79	up	up	correct
ARTW.US	Art's	20221216	1.92	1.95	1.88	1.88	5900	1.88	down	down	correct
ARVN.US	Arvinas Inc	20221216	36.12	37.56	34.6	36.04	691900	36.04	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20221216	31	32.1	30.86	31.77	2446400	31.77	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20221216	10.06	10.08	10.06	10.06	30500	10.06
ARYE.US	ARYA Sciences Acquisition Corp V	20221216	9.99	9.99	9.99	9.99	2	9.99
ASAX.US	Astrea Acquisition Corp	20221216	10.08	10.08	10.08	10.08	700	10.08
ASAXU.US	Astrea Acquisition Corp	20221216	10.05	10.05	10.05	10.05	0	10.05
ASAXW.US	Astrea Acquisition Corp	20221216	0.001	0.003	0.0009	0.0015	133658	0.0015	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20221216	20.34	20.34	20.34	20.34	0	20.2148
ASLE.US	AerSale Corporation	20221216	14.94	15.09	14.68	14.84	787800	14.84	down	down	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20221216	0.46	0.48	0.45	0.471	71500	0.471	up	up	correct
ASMB.US	Assembly Biosciences Inc	20221216	1.15	1.17	1.1305	1.17	158359	1.17	up	up	correct
ASML.US	ASML Holding N.V	20221216	577.26	585.75	565.74	574.32	2096900	574.32	down	up	incorrect
ASO.US	Academy Sports and Outdoors Inc	20221216	52.79	53.89	51.96	52.55	4134919	52.475	down	down	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20221216	10.25	10.25	10.25	10.25	0	10.25
ASPAU.US	Abri SPAC I Inc Unit	20221216	10.11	10.11	10.11	10.11	1	10.11
ASPAW.US	ABRI SPAC I INC. Warrant	20221216	0.06	0.06	0.06	0.06	1251	0.06
ASPS.US	Altisource Portfolio Solutions S.A	20221216	11.38	11.38	10.56	10.56	169200	10.56	down	up	incorrect
ASPU.US	Aspen Group Inc	20221216	0.28	0.31	0.23	0.23	479100	0.23	down	down	correct
ASRT.US	Assertio Holdings Inc	20221216	3.63	3.75	3.5	3.66	1168000	3.66	up	up	correct
ASRV.US	AmeriServ Financial Inc	20221216	3.97	4.1	3.95	4.1	36700	4.1	up	up	correct
ASTC.US	Astrotech Corporation	20221216	10.08	10.52	10.08	10.39	18600	10.39	up	up	correct
ASTE.US	Astec Industries Inc	20221216	39.66	40.85	39.5	40.53	253200	40.53	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20221216	5.75	5.895	5.7	5.86	712400	5.86	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20221216	1	1.05	0.98	0.9978	108277	0.9978	down	down	correct
ASTR.US	Astra Space Inc	20221216	0.446	0.48	0.446	0.46	4403300	0.46	up	up	correct
ASTS.US	AST SpaceMobile Inc	20221216	3.9	4.02	3.79	3.86	1987800	3.86	down	down	correct
ASTSW.US	AST SpaceMobile Inc	20221216	1.75	1.75	1.54	1.66	15566	1.66	down	down	correct
ASUR.US	Asure Software Inc	20221216	8.4	8.84	8.1721	8.81	131101	8.81	up	up	correct
ASYS.US	Amtech Systems Inc	20221216	8.3	8.64	8.01	8.01	34000	8.01	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20221216	3.06	3.12	3.03	3.09	1859200	3.09	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20221216	18.85	19.128	18.65	19.05	70884	19.05	up	down	incorrect
ATCOL.US	Atlas Corp	20221216	23.9	23.9	23.9	23.9	80	23.9
ATCX.US	Atlas Technical Consultants Inc	20221216	5.04	5.34	4.88	5.25	258600	5.25	up	up	correct
ATEC.US	Alphatec Holdings Inc	20221216	10.58	10.97	10.18	10.71	1283100	10.71	up	down	incorrect
ATER.US	Aterian Inc	20221216	0.981	1.01	0.893	0.96	2196800	0.96	down	down	correct
ATEX.US	Anterix Inc	20221216	32.06	33.23	31.36	31.63	166400	31.63	down	down	correct
ATHA.US	Athira Pharma Inc	20221216	3.13	3.23	3.1	3.16	735100	3.16	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20221216	0.32	0.34	0.31	0.32	56200	0.32
ATHX.US	Athersys Inc	20221216	0.81	0.84	0.74	0.81	307000	0.81
ATIF.US	ATIF Holdings Limited	20221216	1.59	1.72	1.59	1.72	21300	1.72	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20221216	25.74	26.51	23.15	23.15	80100	23.15	down	up	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20221216	21.5	21.5	21.5	21.5	700	21.5
ATLCP.US	Atlanticus Holdings Corporation	20221216	19.13	19.225	18.48	18.5	21800	18.5	down	down	correct
ATLO.US	Ames National Corporation	20221216	22.7	22.88	22.5	22.67	13800	22.67	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20221216	0.1125	0.1125	0.1111	0.1111	1700	0.1111	down	down	correct
ATNF.US	180 Life Sciences Corp	20221216	4.98	6.8	3.22	4.8	120305	4.8	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20221216	0.0277	0.0304	0.0196	0.0304	146220	0.0304	up	up	correct
ATNI.US	ATN International Inc	20221216	40.88	41.73	40.17	40.53	558835	40.3432	down	down	correct
ATNX.US	Athenex Inc	20221216	0.163	0.163	0.118	0.118	2638400	0.118	down	down	correct
ATOM.US	Atomera Incorporated	20221216	7.02	7.35	6.92	7.12	201300	7.12	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20221216	0.58	0.6	0.57	0.58	525900	0.58
ATRA.US	Atara Biotherapeutics Inc	20221216	3.51	3.62	3.27	3.52	4440300	3.52	up	up	correct
ATRC.US	AtriCure Inc	20221216	41.69	42.3	40.85	41.37	383500	41.37	down	down	correct
ATRI.US	Atrion Corporation	20221216	577.97	577.97	534.99	553.63	21700	553.63	down	down	correct
ATRO.US	Astronics Corporation	20221216	9.57	9.8	9.39	9.67	230000	9.67	up	up	correct
ATSG.US	Air Transport Services Group Inc	20221216	26.29	26.67	26.08	26.64	683600	26.64	up	up	correct
ATVI.US	Activision Blizzard Inc	20221216	76.05	76.59	75.92	76.08	8680361	76.08	up	down	incorrect
ATXI.US	Avenue Therapeutics Inc	20221216	1.26	1.3	1.22	1.24	128000	1.24	down	up	incorrect
ATXS.US	Astria Therapeutics Inc	20221216	11.26	12.84	11.12	11.81	705000	11.81	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20221216	1.65	1.65	1.58	1.6	69800	1.6	down	up	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20221216	33.97	34.29	33.62	34.05	857800	34.05	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20221216	24.7	25.06	24.67	25.06	14100	25.06	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20221216	22.89	23.42	22.85	23.42	5900	23.42	up	up	correct
AUDC.US	AudioCodes Ltd	20221216	17.2	17.47	16.94	17.05	132900	17.05	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20221216	1.17	1.2	1.09	1.15	70800	1.15	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20221216	0.746	0.95	0.746	0.82	86200	0.82	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20221216	4.5	4.65	4.415	4.61	3916600	4.61	up	up	correct
AUR.US	Aurora Innovation Inc	20221216	1.22	1.26	1.2	1.25	3633400	1.25	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20221216	11.9	12.33	11.89	12.17	87500	12.17	up	up	correct
AURC.US	Aurora Acquisition Corp	20221216	10.02	10.02	10.02	10.02	108800	10.02
AURCU.US	Aurora Acquisition Corp	20221216	10.02	10.02	10.02	10.02	0	10.02
AURCW.US	Aurora Acquisition Corp	20221216	0.0102	0.0102	0.0102	0.0102	2500	0.0102
AUROW.US	Aurora Innovation Inc	20221216	0.18	0.2	0.18	0.19	2835	0.19	up	up	correct
AUTL.US	Autolus Therapeutics plc	20221216	1.8	1.84	1.75	1.76	909800	1.76	down	down	correct
AUUD.US	Auddia Inc	20221216	1.05	1.14	1	1.13	29800	1.13	up	up	correct
AUVI.US	Applied UV Inc	20221216	1.15	1.39	1	1.08	22512800	1.08	down	up	incorrect
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20221216	18	18	7.24	8.98	45400	8.8676	down	up	incorrect
AVACU.US	Avalon Acquisition Inc Unit	20221216	10.08	10.08	10.08	10.08	1	10.08
AVAH.US	Aveanna Healthcare Holdings Inc	20221216	0.813	0.88	0.798	0.816	822800	0.816	up	up	correct
AVAV.US	AeroVironment Inc	20221216	87.29	88.45	81.34	81.86	917500	81.86	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20221216	0.96	1.06	0.95	0.99	1909500	0.99	up	up	correct
AVCTW.US	AVCTW	20221216	0.1	0.14	0.1	0.11	64623	0.11	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20221216	6.76	7.11	6.7	7.05	396400	7.05	up	up	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20221216	9.16	9.67	9.14	9.43	2832200	9.43	up	up	correct
AVEO.US	AVEO Pharmaceuticals Inc	20221216	14.9	14.91	14.89	14.9	364900	14.9
AVGO.US	Broadcom Inc	20221216	557.45	559.8	550.87	555.91	4954898	551.31	down	down	correct
AVGR.US	Avinger Inc	20221216	1.16	1.24	1.12	1.21	37200	1.21	up	up	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20221216	10.2	10.2	10.2	10.2	3340	10.2
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20221216	0.0201	0.0201	0.02	0.02	2202	0.02	down	down	correct
AVID.US	Avid Technology Inc	20221216	25.08	25.42	24.8	24.99	859900	24.99	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20221216	4.35	4.75	4.33	4.61	1341830	4.61	up	up	correct
AVNW.US	Aviat Networks Inc	20221216	31	31.4	30.71	30.92	108400	30.92	down	down	correct
AVO.US	Mission Produce Inc	20221216	14.73	15.09	14.54	15.05	465130	15.05	up	up	correct
AVPT.US	Avepoint Inc	20221216	4.35	4.36	4.27	4.34	1214900	4.34	down	down	correct
AVPTW.US	AVPTW	20221216	0.635	0.6781	0.635	0.6597	4149	0.6597	up	up	correct
AVRO.US	AVROBIO Inc	20221216	0.78	0.8	0.76	0.76	550100	0.76	down	down	correct
AVT.US	Avnet Inc	20221216	42.29	42.9	41.98	42.34	1694800	42.34	up	down	incorrect
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20221216	25	26.85	23.5	26	370700	26	up	down	incorrect
AVTX.US	Avalo Therapeutics Inc	20221216	5.88	5.88	5.6	5.72	7200	5.72	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20221216	8.27	8.695	8.185	8.64	3152600	8.64	up	up	correct
AWH.US	Aspira Women's Health Inc	20221216	0.35	0.35	0.31	0.32	154800	0.32	down	up	incorrect
AWRE.US	Aware Inc	20221216	1.8	1.83	1.72	1.8	35100	1.8
AXAS.US	Abraxas Petroleum Corporation	20221216	0.89	0.89	0.87	0.87	1000	0.87	down	down	correct
AXDX.US	Accelerate Diagnostics Inc	20221216	0.69	0.7	0.65	0.65	366900	0.65	down	down	correct
AXGN.US	AxoGen Inc	20221216	10.57	10.82	10.47	10.54	279600	10.54	down	down	correct
AXLA.US	Axcella Health Inc	20221216	0.438	0.447	0.162	0.162	1250800	0.162	down	down	correct
AXNX.US	Axonics Inc	20221216	58.76	60.1	57.09	59.81	1240400	59.81	up	up	correct
AXON.US	Axon Enterprise Inc	20221216	169.73	171.96	168.29	169.34	709700	169.34	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20221216	76.35	79.67	75.614	78.4	1175800	78.4	up	down	incorrect
AXTI.US	AXT Inc	20221216	4.71	4.82	4.66	4.72	258300	4.72	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20221216	26.65	26.83	26.22	26.42	1777400	26.42	down	down	correct
AYLA.US	Ayala Pharmaceuticals Inc	20221216	0.55	0.55	0.47	0.5	87700	0.5	down	down	correct
AYRO.US	Ayro Inc	20221216	0.5025	0.5183	0.5	0.507	138562	0.507	up	up	correct
AYTU.US	Aytu Biopharma Inc	20221216	0.21	0.22	0.2	0.21	755000	0.21
AZN.US	AstraZeneca PLC	20221216	67.96	68.26	67.66	67.94	6391300	67.94	down	down	correct
AZPN.US	Aspen Technology Inc	20221216	205.11	207.42	199.46	201.11	770500	201.11	down	down	correct
AZYO.US	Aziyo Biologics Inc	20221216	3.69	3.946	3.63	3.64	55600	3.64	down	down	correct
BAC.US	PQ	20221216	17.4	17.65	17.31	17.63	224835	17.63	up	up	correct
BAND.US	Bandwidth Inc	20221216	24.69	26.66	24.17	25.97	694800	25.97	up	down	incorrect
BANF.US	BancFirst Corporation	20221216	86.18	87.51	84.37	86.82	477007	86.4248	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20221216	27.08	27.08	27.08	27.08	4	27.08
BANR.US	Banner Corporation	20221216	62.26	62.9	61.2	61.55	990500	61.55	down	down	correct
BANX.US	StoneCastle Financial Corp	20221216	17.4698	17.4698	17.25	17.34	19954	16.8704	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20221216	0.929	0.929	0.82	0.84	9600	0.84	down	up	incorrect
BASE.US	Couchbase Inc. Common Stock	20221216	13.48	13.495	12.99	13.37	462100	13.37	down	up	incorrect
BATRA.US	The Liberty Braves Group	20221216	32.83	33.72	32.44	32.9	144700	32.9	up	up	correct
BATRK.US	The Liberty Braves Group	20221216	32.4	32.78	31.86	32.24	373100	32.24	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20221216	2.94	2.99	2.8218	2.98	10566640	2.98	up	down	incorrect
BBCP.US	Concrete Pumping Holdings Inc	20221216	6.25	6.335	6.24	6.31	181500	6.31	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20221216	0.96	1	0.96	1	5800	1	up	up	correct
BBI.US	Brickell Biotech Inc	20221216	1.43	1.5299	1.4001	1.47	15657	1.47	up	up	correct
BBIG.US	Vinco Ventures Inc	20221216	0.633	0.68	0.61	0.649	11116900	0.649	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20221216	8.76	9.41	8.68	9.26	1596000	9.26	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20221216	0.24	0.258	0.22	0.24	160700	0.24
BBLGW.US	Bone Biologics Corp Warrants	20221216	0.04	0.04	0.04	0.04	400	0.04
BBQ.US	BBQ Holdings Inc	20221216	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20221216	92.43	93.29	91.91	92.5	94700	92.5	up	up	correct
BCAB.US	BioAtla Inc	20221216	8.8	9.23	8.66	8.8	936800	8.8
BCBP.US	BCB Bancorp Inc	20221216	17.93	18.7	17.76	18.65	258700	18.65	up	down	incorrect
BCDA.US	BioCardia Inc	20221216	1.68	1.77	1.64	1.71	6600	1.71	up	up	correct
BCDAW.US	BioCardia Inc	20221216	0.6771	0.7031	0.6221	0.7031	811	0.7031	up	up	correct
BCEL.US	Atreca Inc	20221216	1.06	1.071	0.91	0.965	169900	0.965	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20221216	1.84	2.1	1.82	1.92	246318	1.92	up	up	correct
BCML.US	BayCom Corp	20221216	18.33	19.32	18.33	19.32	99600	19.32	up	up	correct
BCOR.US	Blucora Inc	20221216	22.65	22.88	22.33	22.59	1390800	22.59	down	down	correct
BCOV.US	Brightcove Inc	20221216	5.31	5.37	5.19	5.31	224800	5.31
BCOW.US	1895 Bancorp of Wisconsin Inc	20221216	9.92	10	9.92	10	1700	10	up	up	correct
BCPC.US	Balchem Corporation	20221216	120.86	122.89	119.97	120.88	380540	120.1761	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20221216	10.44	11.01	10.36	10.94	6660100	10.94	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20221216	10.27	10.27	10.27	10.27	5	10.27
BCTX.US	BriaCell Therapeutics Corp	20221216	5.62	5.8	5.62	5.75	179831	5.75	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20221216	2.25	2.25	2.1	2.25	400	2.25
BCYC.US	Bicycle Therapeutics plc	20221216	30.8	31.5	29.09	30.83	501900	30.83	up	up	correct
BDSX.US	Biodesix Inc	20221216	1.6	1.7	1.6	1.7	98100	1.7	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20221216	1.54	1.54	1.45	1.48	333898	1.48	down	down	correct
BEAM.US	Beam Therapeutics Inc	20221216	41.32	42.71	40.42	42.54	1533200	42.54	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20221216	5	5.233	4.93	5.07	101900	5.07	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20221216	1.3	1.345	1.15	1.15	30860	1.15	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20221216	55.93	56.8	55.5	55.74	728000	55.74	down	up	incorrect
BEEM.US	Beam Global	20221216	18.47	20.35	18.26	19.4	259900	19.4	up	down	incorrect
BEEMW.US	Beam Global	20221216	12.5501	12.5501	12.5501	12.5501	162	12.5501
BELFA.US	Bel Fuse Inc	20221216	32.84	35.26	32.84	35.26	6500	35.26	up	up	correct
BELFB.US	Bel Fuse Inc	20221216	33.49	33.99	33.03	33.73	59400	33.73	up	up	correct
BFC.US	Bank First Corporation	20221216	91.35	92.0389	89.93	90.36	189190	90.1131	down	down	correct
BFI.US	BurgerFi International Inc	20221216	1.68	1.705	1.57	1.6	61100	1.6	down	down	correct
BFIIW.US	BurgerFi International LLC	20221216	0.0819	0.0819	0.078	0.08	10478	0.08	down	down	correct
BFIN.US	BankFinancial Corporation	20221216	9.4	9.41	9.06	9.06	97200	9.06	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20221216	0.944	0.945	0.779	0.79	166300	0.79	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20221216	0.27	0.2962	0.27	0.2835	3604	0.2835	up	up	correct
BFST.US	Business First Bancshares Inc	20221216	21.08	21.35	20.91	21.11	473300	21.11	up	up	correct
BGCP.US	BGC Partners Inc	20221216	4.03	4.08	3.95	3.98	2462700	3.98	down	down	correct
BGFDX.US	BGFDX	20221216	20.86	20.86	20.86	20.86	0	20.86
BGFLX.US	BGFLX	20221216	20.83	20.83	20.83	20.83	0	20.83
BGFTX.US	BGFTX	20221216	20.79	20.79	20.79	20.79	0	20.79
BGFVX.US	BGFVX	20221216	21.71	21.71	21.71	21.71	0	21.71
BGFV.US	Big 5 Sporting Goods Corporation	20221216	10.3	10.45	9.98	10.06	359500	10.06	down	down	correct
BGNE.US	BeiGene Ltd	20221216	204.83	207.825	200.85	205	245800	205	up	up	correct
BGRY.US	Berkshire Grey Inc	20221216	0.8	0.815	0.735	0.735	499500	0.735	down	up	incorrect
BGRYW.US	Berkshire Grey Inc	20221216	0.075	0.075	0.05	0.063	8000	0.063	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20221216	9.85	9.85	9.85	9.85	100	9.85
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20221216	0.599	0.61	0.551	0.6	180600	0.6	up	up	correct
BHF.US	Brighthouse Financial Inc	20221216	49.96	50.315	49.27	49.78	1338100	49.78	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20221216	24.13	24.19	23.6	24.13	37200	24.13
BHFAM.US	Brighthouse Financial Inc	20221216	15.75	15.99	15.52	15.65	45600	15.65	down	up	incorrect
BHFAN.US	Brighthouse Financial Inc	20221216	18.25	18.35	17.833	18.32	139000	18.32	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20221216	24.26	24.41	24.075	24.36	29600	24.36	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20221216	23.91	24.03	23.55	23.98	29100	23.98	up	up	correct
BHSE.US	Bull Horn Holdings Corp	20221216	1.9	1.9	1.03	1.03	90951	1.03	down	up	incorrect
BIDU.US	Baidu Inc	20221216	114.35	115.8799	112.33	112.59	13024760	112.59	down	down	correct
BIGC.US	BigCommerce Holdings Inc	20221216	9.02	9.48	8.92	9.4	1348900	9.4	up	down	incorrect
BIIB.US	Biogen Inc	20221216	280.56	285.59	279.07	284.98	3046750	284.98	up	up	correct
BILI.US	Bilibili Inc	20221216	23.27	24.25	23	23.01	10422800	23.01	down	down	correct
BIMI.US	BIMI International Medical Inc	20221216	2.53	2.6	2.24	2.25	131900	2.25	down	up	incorrect
BIOC.US	Biocept Inc	20221216	0.6	0.6	0.56	0.58	47800	0.58	down	down	correct
BIOL.US	BIOLASE Inc	20221216	0.68	0.69	0.61	0.62	186400	0.62	down	up	incorrect
BIOTU.US	Biotech Acquisition Company	20221216	10	10	10	10	80	10
BIOTW.US	Biotech Acquisition Company	20221216	0.05	0.05	0.05	0.05	246	0.05
BIOX.US	Bioceres Crop Solutions Corp	20221216	11.52	11.54	11.09	11.11	414600	11.11	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20221216	2.89	3.01	2.812	2.98	1919100	2.98	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20221216	0.47	0.505	0.429	0.502	4222000	0.502	up	up	correct
BIVI.US	BioVie Inc	20221216	12.5	14.38	12.445	13.38	2525800	13.38	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20221216	0.483	0.483	0.43	0.46	25600	0.46	down	down	correct
BJRI.US	BJ's Restaurants Inc	20221216	29.06	29.06	27.63	28.28	481000	28.28	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20221216	3.54	3.6	3.53	3.6	254000	3.6	up	up	correct
BKNG.US	Booking Holdings Inc	20221216	1949.38	1972.275	1928.01	1938.55	807908	1938.55	down	down	correct
BKR.US	Baker Hughes Company	20221216	28.54	28.69	27.99	28.37	53992500	28.37	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20221216	16.38	16.38	15.68	15.68	8566	15.5198	down	down	correct
BKYI.US	BIO	20221216	0.76	0.84	0.76	0.8	11300	0.8	up	up	correct
BL.US	BlackLine Inc	20221216	67.14	69.13	66.22	68.63	625400	68.63	up	up	correct
BLBD.US	Blue Bird Corporation	20221216	10.13	10.711	10.02	10.23	304300	10.23	up	down	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20221216	0.394	0.43	0.37	0.42	15100	0.42	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20221216	0.9	0.98	0.765	0.765	55800	0.765	down	up	incorrect
BLDE.US	Blade Air Mobility Inc	20221216	4.02	4.13	3.93	4.09	664700	4.09	up	up	correct
BLDEW.US	Blade Air Mobility Inc	20221216	0.63	0.63	0.61	0.62	6731	0.62	down	down	correct
BLDP.US	Ballard Power Systems Inc	20221216	5.78	5.85	5.52	5.65	5346400	5.65	down	down	correct
BLEUU.US	bleuacacia ltd Unit	20221216	10.18	10.18	10.18	10.18	0	10.18
BLFS.US	BioLife Solutions Inc	20221216	18.36	18.65	16.87	17.58	946100	17.58	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20221216	12.33	12.65	12.33	12.63	203500	12.63	up	up	correct
BLI.US	Berkeley Lights Inc	20221216	2.5	2.54	2.4	2.46	950900	2.46	down	down	correct
BLIN.US	Bridgeline Digital Inc	20221216	1.36	1.37	1.34	1.36	49600	1.36
BLKB.US	Blackbaud Inc	20221216	57.24	58.05	57.08	57.86	615600	57.86	up	up	correct
BLMN.US	Bloomin' Brands Inc	20221216	21.02	21.04	20.51	21.03	3746800	21.03	up	up	correct
BLNGU.US	Belong Acquisition Corp. Units	20221216	10.05	10.05	9.8	9.8	200	9.8	down	down	correct
BLNK.US	Blink Charging Co	20221216	12.56	13.01	12.3	12.78	1753200	12.78	up	up	correct
BLNKW.US	BLNKW	20221216	8.25	8.25	8.14	8.145	787	8.145	down	down	correct
BLPH.US	Bellerophon Therapeutics Inc	20221216	0.79	0.899	0.75	0.771	60900	0.771	down	down	correct
BLRX.US	BioLineRx Ltd	20221216	0.64	0.66	0.6	0.64	233600	0.64
BLTS.US	Bright Lights Acquisition Corp	20221216	10.01	10.01	10.01	10.01	0	10.01
BLTSU.US	Bright Lights Acquisition Corp	20221216	10.03	10.03	10.03	10.03	0	10.03
BLU.US	BELLUS Health Inc	20221216	9.53	9.59	8.92	9.37	755800	9.37	down	up	incorrect
BLUE.US	bluebird bio Inc	20221216	7.59	7.81	7.35	7.7	5952600	7.7	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20221216	5.31	5.45	5.3	5.33	135100	5.33	up	up	correct
BMAC.US	UN	20221216	10.14	10.14	10.14	10.14	0	10.14
BMAQR.US	Blockchain Moon Acquisition Corp. Rights	20221216	0.0601	0.0601	0.0601	0.0601	100	0.0601
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20221216	10.175	10.175	10.175	10.175	102	10.175
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20221216	0.0212	0.0212	0.021	0.0212	7753	0.0212
BMBL.US	Bumble Inc	20221216	22.74	23.52	22.6	23.02	2102200	23.02	up	up	correct
BMEA.US	Biomea Fusion Inc	20221216	7.5	8.09	7.21	8.06	104100	8.06	up	up	correct
BMRA.US	Biomerica Inc	20221216	3.56	3.59	3.48	3.49	18500	3.49	down	down	correct
BMRC.US	Bank of Marin Bancorp	20221216	31.81	34.73	31.81	32.95	105500	32.95	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20221216	107.73	108.92	107.13	108.63	2537000	108.63	up	down	incorrect
BNFT.US	Benefitfocus Inc	20221216	10.41	10.45	10.41	10.44	539200	10.44	up	down	incorrect
BNGO.US	Bionano Genomics Inc	20221216	1.82	1.88	1.74	1.8	15661500	1.8	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20221216	0.22	0.25	0.2001	0.2001	13820	0.2001	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20221216	10.15	10.15	10.15	10.15	0	10.15
BNIXW.US	Bannix Acquisition Corp. Warrant	20221216	0.02	0.02	0.02	0.02	24600	0.02
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20221216	10.048	10.05	10.045	10.05	5400	10.05	up	up	correct
BNNRU.US	Banner Acquisition Corp Unit	20221216	10.03	10.03	10.03	10.03	100	10.03
BNNRW.US	Banner Acquisition Corp. Warrants	20221216	0.0175	0.0175	0.0175	0.0175	9700	0.0175
BNR.US	Burning Rock Biotech Limited	20221216	2.78	2.78	2.55	2.55	699300	2.55	down	up	incorrect
BNSO.US	Bonso Electronics International Inc	20221216	3.21	3.29	3.21	3.29	1300	3.29	up	up	correct
BNTC.US	Benitec Biopharma Inc	20221216	0.15	0.163	0.132	0.132	405800	0.132	down	down	correct
BNTX.US	BioNTech SE	20221216	178.7	183.64	174.84	175.25	883100	175.25	down	down	correct
BOKF.US	BOK Financial Corporation	20221216	98.31	99.77	97.77	99.44	605000	99.44	up	up	correct
BPOP.US	Popular Inc	20221216	63.04	64.09	62.59	63.34	765500	63.34	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20221216	1.32	1.34	1.26	1.27	503248	1.27	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20221216	1.06	1.14	1.05	1.1	25400	1.1	up	up	correct
BOOM.US	DMC Global Inc	20221216	16.2	16.47	15.72	16.14	425800	16.14	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20221216	2.13	2.2	2.13	2.17	6800	2.17	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20221216	12.43	12.44	12.43	12.44	5800	12.44	up	up	correct
BOXL.US	Boxlight Corporation	20221216	0.319	0.33	0.314	0.323	208500	0.323	up	down	incorrect
BPMC.US	Blueprint Medicines Corporation	20221216	44.66	45.77	43.39	45.22	1616300	45.22	up	down	incorrect
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20221216	25.5	25.5	25.5	25.5	0	25.5
BPRN.US	The Bank of Princeton	20221216	32.37	32.489	31.4	31.5	7900	31.5	down	down	correct
BPTH.US	Bio	20221216	1.58	1.58	1.46	1.47	5600	1.47	down	down	correct
BPTS.US	Biophytis SA	20221216	0.417	0.418	0.385	0.418	15000	0.418	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20221216	15.3	15.4	15	15.3	26100	15.3
BPYPN.US	Brookfield Property Partners L.P	20221216	13.95	14.135	13.73	14.1	26500	14.1	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20221216	15.63	15.643	15.33	15.61	17200	15.61	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20221216	15.85	16.14	15.83	16.14	18800	16.14	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20221216	4.002	4.09	3.991	4.09	8800	4.09	up	down	incorrect
BREZ.US	Breeze Holdings Acquisition Corp	20221216	10.41	10.42	10.405	10.41	1900	10.41
BREZR.US	Breeze Holdings Acquisition Corp	20221216	0.14	0.14	0.14	0.14	1385	0.14
BREZW.US	Breeze Holdings Acquisition Corp	20221216	0.0753	0.0762	0.0705	0.0756	27724	0.0756	up	up	correct
BRID.US	Bridgford Foods Corporation	20221216	12.41	12.86	12.22	12.85	8200	12.85	up	up	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20221216	9.92	9.97	9.91	9.97	900	9.97	up	up	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20221216	9.86	9.86	9.86	9.86	100	9.86
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20221216	0.09	0.09	0.09	0.09	2	0.09
BRKL.US	Brookline Bancorp Inc	20221216	13.27	13.66	13.15	13.22	2058400	13.22	down	down	correct
BRKR.US	Bruker Corporation	20221216	64.33	65.13	63.56	64.41	1406700	64.41	up	up	correct
BRLIR.US	Brilliant Acquisition Corporation	20221216	0.199	0.199	0.199	0.199	100	0.199
BRLIU.US	Brilliant Acquisition Corporation	20221216	10.6	10.6	10.6	10.6	12	10.6
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20221216	4.44	4.505	4.24	4.27	152400	4.27	down	down	correct
BROG.US	Brooge Energy Limited	20221216	5.68	5.68	5.68	5.68	95	5.68
BROGW.US	Brooge Energy Limited	20221216	0.21	0.21	0.21	0.21	200	0.21
BRP.US	BRP Group Inc	20221216	27.48	27.67	25.712	26.5	864300	26.5	down	down	correct
BRQS.US	Borqs Technologies Inc	20221216	0.267	0.277	0.265	0.274	613600	0.274	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20221216	3.1	3.1871	2.94	2.98	8300	2.98	down	down	correct
BRY.US	Berry Corporation	20221216	7.7	8.04	7.61	7.96	2247300	7.96	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20221216	27.715	28.17	26.77	27.47	669700	27.47	down	down	correct
BSBK.US	Bogota Financial Corp	20221216	11.54	11.54	11.47	11.53	56500	11.53	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20221216	17.46	17.62	17.2	17.36	14100	17.36	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20221216	0.47	0.5	0.46	0.48	17100	0.48	up	up	correct
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20221216	10.4	10.4	10.4	10.4	2	10.4
BSGAR.US	Blue Safari Group Acquisition Corp. Right	20221216	0.1335	0.145	0.1335	0.145	200	0.145	up	up	correct
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20221216	10.12	10.12	10.12	10.12	50	10.12
BSGM.US	BioSig Technologies Inc	20221216	0.42	0.465	0.402	0.43	506400	0.43	up	up	correct
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20221216	10.06	10.06	10.06	10.06	0	10.06
BSKYU.US	Big Sky Growth Partners Inc	20221216	10.14	10.14	10.14	10.14	0	10.14
BSQR.US	BSQUARE Corporation	20221216	1.09	1.11	1.07	1.11	97000	1.11	up	up	correct
BSRR.US	Sierra Bancorp	20221216	21.07	21.75	20.91	21.65	95200	21.65	up	up	correct
BSVN.US	Bank7 Corp	20221216	25.1	26.76	25.1	26	20469	25.84	up	up	correct
BSY.US	Bentley Systems Incorporated	20221216	37.26	38.058	36.98	37.33	1255800	37.33	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20221216	19.81	20.18	18.45	20.05	612900	20.05	up	down	incorrect
BTB.US	Bit Brother Limited	20221216	6.97	8.1	6.52	7.8	354100	7.8	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20221216	1.95	1.95	1.83	1.9	1300	1.9	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20221216	0.1575	0.1575	0.1575	0.1575	10	0.1575
BTBT.US	Bit Digital Inc	20221216	0.66	0.705	0.65	0.68	1815100	0.68	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20221216	0.88	0.91	0.862	0.89	34100	0.89	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20221216	0.689	0.71	0.654	0.695	69200	0.695	up	up	correct
BTRS.US	BTRS Holdings Inc	20221216	9.49	9.49	9.49	9.49	1	9.49
BTTX.US	Mountain Crest Acquisition Corp. II	20221216	1.42	1.5	1.42	1.49	22500	1.49	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20221216	9.87	9.87	9.86	9.87	18777	9.87
BTWNU.US	Bridgetown Holdings Limited	20221216	9.8	9.83	9.8	9.83	300	9.83	up	up	correct
BTWNW.US	Bridgetown Holdings Limited	20221216	0.19	0.19	0.18	0.185	2000	0.185	down	up	incorrect
BUSE.US	First Busey Corporation	20221216	24.59	24.8	24.28	24.28	326500	24.28	down	down	correct
BVS.US	Bioventus Inc	20221216	2.57	2.68	2.51	2.66	384300	2.66	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20221216	4.65	4.65	3.52	3.6	270200	3.6	down	down	correct
BWAC.US	Better World Acquisition Corp	20221216	10.44	10.44	10.44	10.44	17	10.44
BWACU.US	Better World Acquisition Corp	20221216	10.514	10.514	10.514	10.514	10	10.514
BWACW.US	Better World Acquisition Corp	20221216	0.07	0.0978	0.06	0.061	24005	0.061	down	down	correct
BWAY.US	BrainsWay Ltd	20221216	1.858	1.9	1.858	1.89	8000	1.89	up	down	incorrect
BWB.US	Bridgewater Bancshares Inc	20221216	17.29	17.68	17.22	17.65	151800	17.65	up	down	incorrect
BWCAU.US	Blue Whale Acquisition Corp I	20221216	9.71	9.71	9.71	9.71	1	9.71
BWCAW.US	Blue Whale Acquisition Corp I Warrant	20221216	0.0118	0.0286	0.011	0.0286	969	0.0286	up	up	correct
BWEN.US	Broadwind Inc	20221216	1.84	1.86	1.79	1.85	48500	1.85	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20221216	28.8	29.76	28.17	29.64	107300	29.64	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20221216	18.54	18.97	18.42	18.76	22100	18.76	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20221216	6.75	6.95	6.75	6.83	7500	6.766	up	down	incorrect
BXRX.US	Baudax Bio Inc	20221216	2.52	2.57	1.65	1.94	544924	1.94	down	down	correct
BYFC.US	Broadway Financial Corporation	20221216	0.87	0.89	0.85	0.85	41200	0.85	down	up	incorrect
BYND.US	Beyond Meat Inc	20221216	13.5	14.2582	13.38	14.13	2122225	14.13	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20221216	8.68	8.98	8.56	8.74	52900	8.74	up	up	correct
BYSI.US	BeyondSpring Inc	20221216	1.63	2.58	1.56	2.28	25940000	2.28	up	up	correct
BYTS.US	BYTE Acquisition Corp	20221216	10.06	10.06	10.06	10.06	100	10.06
BYTSU.US	BYTE Acquisition Corp	20221216	10.09	10.09	10.09	10.09	0	10.09
BZ.US	Kanzhun Ltd ADR	20221216	19.67	19.78	19.06	19.15	2271600	19.15	down	down	correct
BZUN.US	Baozun Inc	20221216	5.27	5.44	5.15	5.15	782700	5.15	down	down	correct
CAAS.US	China Automotive Systems Inc	20221216	6.66	6.75	5.86	6.21	429300	6.21	down	down	correct
CABA.US	Cabaletta Bio Inc	20221216	6.58	7.39	6.2	6.79	1625500	6.79	up	up	correct
CAC.US	Camden National Corporation	20221216	40.47	41.19	40.35	40.88	106700	40.88	up	up	correct
CACC.US	Credit Acceptance Corporation	20221216	445.45	452.64	440	442.72	152200	442.72	down	down	correct
CADCX.US	CADCX	20221216	23.86	23.86	23.86	23.86	0	23.86
CADE.US	PA	20221216	19.66	19.7299	19.25	19.64	27743	19.64	down	down	correct
CADEX.US	CADEX	20221216	24.06	24.06	24.06	24.06	0	24.06
CADFX.US	CION Ares Diversified Credit Fund W	20221216	24.31	24.31	24.31	24.31	0	24.31
CADL.US	Candel Therapeutics Inc. Common Stock	20221216	1.86	1.97	1.65	1.65	145600	1.65	down	down	correct
CADSX.US	CADSX	20221216	24.12	24.12	24.12	24.12	0	24.12
CADUX.US	CADUX	20221216	24.32	24.32	24.32	24.32	0	24.32
CADWX.US	CADWX	20221216	24.12	24.12	24.12	24.12	0	24.12
CAKE.US	The Cheesecake Factory Incorporated	20221216	33.17	33.48	32.03	32.44	1569600	32.44	down	up	incorrect
CALA.US	Calithera Biosciences Inc	20221216	1.59	2.33	1.524	2.24	398500	2.24	up	up	correct
CALB.US	California BanCorp	20221216	24.84	24.89	24.36	24.7	13800	24.7	down	up	incorrect
CALM.US	Cal	20221216	58.16	60.32	57.76	60.03	3146300	60.03	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20221216	18.97	19	18.8	19	5000	19	up	up	correct
CAMP.US	CalAmp Corp	20221216	3.81	3.82	3.44	3.45	897700	3.45	down	down	correct
CAMT.US	Camtek Ltd	20221216	22.34	22.56	22.04	22.5	139500	22.5	up	up	correct
CAN.US	Canaan Inc	20221216	2.32	2.339	2.22	2.23	2494500	2.23	down	down	correct
CANO.US	WT	20221216	0.1953	0.2568	0.19	0.23	10208	0.23	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20221216	3.77	3.89	3.75	3.75	86500	3.75	down	down	correct
CAR.US	Avis Budget Group Inc	20221216	181.12	183.38	174.18	177.04	2414400	177.04	down	up	incorrect
CARA.US	Cara Therapeutics Inc	20221216	11.04	11.43	10.95	11.38	872000	11.38	up	up	correct
CARE.US	Carter Bankshares Inc	20221216	16.32	17.37	16.32	17.35	240100	17.35	up	up	correct
CARG.US	CarGurus Inc	20221216	14.33	14.59	13.5	13.83	1970600	13.83	down	down	correct
CARV.US	Carver Bancorp Inc	20221216	4.17	4.18	3.99	4.04	21800	4.04	down	down	correct
CASA.US	Casa Systems Inc	20221216	2.95	3.05	2.945	3.01	556000	3.01	up	up	correct
CASH.US	Meta Financial Group Inc	20221216	41.17	42.42	40.94	42.41	897500	42.41	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20221216	1.75	1.81	1.75	1.78	24800	1.78	up	up	correct
CASS.US	Cass Information Systems Inc	20221216	43.78	45.34	43.46	45	112100	45	up	up	correct
CASY.US	Casey's General Stores Inc	20221216	240.6	245.25	235.58	240.1	926800	240.1	down	down	correct
CATC.US	Cambridge Bancorp	20221216	82.5	83.94	82.08	82.99	81400	82.99	up	up	correct
CATY.US	Cathay General Bancorp	20221216	40.14	40.78	39.9	39.96	803900	39.96	down	down	correct
CBAN.US	Colony Bankcorp Inc	20221216	13	13.11	12.64	13.09	195200	13.09	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20221216	1.17	1.18	1.1	1.18	310327	1.18	up	down	incorrect
CBAY.US	CymaBay Therapeutics Inc	20221216	4.28	4.68	4.26	4.62	1454100	4.62	up	up	correct
CBFV.US	CB Financial Services Inc	20221216	20.95	21.06	20.95	21.06	1900	21.06	up	down	incorrect
CBIO.US	Catalyst Biosciences Inc	20221216	0.48	0.5	0.48	0.5	201500	0.5	up	up	correct
CBNK.US	Capital Bancorp Inc	20221216	23.75	24.42	23.25	24.1	87500	24.1	up	up	correct
CBOE.US	Cboe Global Markets Inc	20221216	124.36	125.03	122.12	124.02	1003935	124.02	down	up	incorrect
CBRGU.US	Chain Bridge I Units	20221216	10.23	10.23	10.23	10.23	100	10.23
CBRL.US	Cracker Barrel Old Country Store Inc	20221216	97.06	98.26	95.53	97.33	738000	97.33	up	up	correct
CBSH.US	Commerce Bancshares Inc	20221216	65.14	65.58	64.27	64.7	1498900	64.7	down	down	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20221216	10.005	10.005	10	10.005	900	10.005
CCAIU.US	Cascadia Acquisition Corp Unit	20221216	9.985	9.985	9.985	9.985	200	9.985
CCAP.US	Crescent Capital BDC Inc	20221216	13.2	13.45	12.949	13	76400	12.5887	down	down	correct
CCB.US	Coastal Financial Corporation	20221216	48.04	48.14	47.13	47.37	122100	47.37	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20221216	31.28	32.49	31.28	32.38	126800	32.38	up	up	correct
CCCC.US	C4 Therapeutics Inc	20221216	7.95	7.95	6.91	7.36	1271500	7.36	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20221216	20.93	21.1399	20.89	20.98	51015	20.7781	up	up	correct
CCEL.US	Cryo	20221216	4.21	4.26	4.16	4.23	4500	4.23	up	up	correct
CCEP.US	Coca	20221216	53.47	54.22	53.22	54.08	1210900	54.08	up	up	correct
CCLFX.US	CCLFX	20221216	10.63	10.63	10.63	10.63	0	10.63
CCLP.US	CSI Compressco LP	20221216	1.38	1.41	1.35	1.38	2272300	1.38
CCNC.US	Code Chain New Continent Limited	20221216	2.61	2.61	2.3	2.3	5400	2.3	down	down	correct
CCNE.US	CNB Financial Corporation	20221216	23.1	23.53	22.98	23.18	596800	23.18	up	down	incorrect
CCNEP.US	CNB Financial Corporation	20221216	25.6	25.6	25.6	25.6	200	25.6
CCOI.US	Cogent Communications Holdings Inc	20221216	55.27	55.64	54.73	55.04	689800	55.04	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20221216	26.6	27.21	26.46	27.18	1865800	27.18	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20221216	56.16	57.675	51.86	52.61	1256200	52.61	down	down	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20221216	10.07	10.07	10.07	10.07	100	10.07
CD.US	Chindata Group Holdings Limited	20221216	7.65	7.81	7.51	7.56	1055398	7.56	down	down	correct
CDAK.US	Codiak BioSciences Inc	20221216	0.533	0.562	0.462	0.462	454600	0.462	down	down	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20221216	9.93	9.93	9.93	9.93	0	9.93
CDLX.US	Cardlytics Inc	20221216	5.7	5.97	5.32	5.6	961400	5.6	down	down	correct
CDMO.US	Avid Bioservices Inc	20221216	13.53	14.2	13.26	13.83	3050200	13.83	up	up	correct
CDNA.US	CareDx Inc	20221216	12.43	12.6	11.915	12.42	2915900	12.42	down	down	correct
CDNS.US	Cadence Design Systems Inc	20221216	163.01	166.61	161.45	163.2	2992900	163.2	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20221216	0.506	0.518	0.486	0.487	215800	0.487	down	down	correct
CDW.US	CDW Corporation	20221216	182.91	183.77	179.44	181.28	1176500	181.28	down	up	incorrect
CDXS.US	Codexis Inc	20221216	5.43	5.45	5.11	5.28	1441100	5.28	down	down	correct
CDXC.US	ChromaDex Corporation	20221216	1.57	1.62	1.49	1.5	192400	1.5	down	down	correct
CDZI.US	Cadiz Inc	20221216	2.57	2.7	2.5	2.65	89700	2.65	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20221216	9.86	10	9.85	9.95	4300	9.95	up	up	correct
CECE.US	CECO Environmental Corp	20221216	12.11	12.29	11.515	11.81	234700	11.81	down	down	correct
CEDAX.US	CEDAX	20221216	24.17	24.17	24.17	24.17	0	22.2156
CEDIX.US	Destra International & Event	20221216	24.19	24.19	24.19	24.19	0	22.2251
CEDLX.US	CEDLX	20221216	24.14	24.14	24.14	24.14	0	22.2028
CEDTX.US	CEDTX	20221216	24.05	24.05	24.05	24.05	0	22.1198
CELC.US	Celcuity Inc	20221216	10.15	10.22	9.763	10.01	9100	10.01	down	down	correct
CELH.US	Celsius Holdings Inc	20221216	104.56	109.94	103.1	108.8	1082300	108.8	up	up	correct
CELU.US	Celularity Inc	20221216	1.5	1.5	1.39	1.48	521700	1.48	down	up	incorrect
CELUW.US	Celularity Inc	20221216	0.1302	0.1302	0.125	0.125	5200	0.125	down	up	incorrect
CEMI.US	Chembio Diagnostics Inc	20221216	0.3	0.33	0.27	0.28	363900	0.28	down	down	correct
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20221216	10.19	10.19	10.15	10.19	121600	10.19
CENQU.US	CENAQ Energy Corp Unit	20221216	10.25	10.25	10.25	10.25	40	10.25
CENQW.US	CENAQ Energy Corp. Warrant	20221216	0.163	0.1789	0.1401	0.165	56454	0.165	up	up	correct
CENT.US	Central Garden & Pet Company	20221216	36.32	37.1	36.09	36.63	260100	36.63	up	up	correct
CENTA.US	Central Garden & Pet Company	20221216	34.73	35.21	34.01	34.83	1025800	34.83	up	up	correct
CENX.US	Century Aluminum Company	20221216	7.21	7.42	7.06	7.31	6216800	7.31	up	down	incorrect
CERE.US	Cerevel Therapeutics Holdings Inc	20221216	25.11	25.7	24.355	25.35	1450484	25.35	up	down	incorrect
CERS.US	Cerus Corporation	20221216	4.02	4.08	3.87	4.02	2619900	4.02
CERT.US	Certara Inc	20221216	16.27	16.5	16.09	16.17	866800	16.17	down	down	correct
CETX.US	Cemtrex Inc	20221216	0.155	0.18	0.121	0.125	1938200	0.125	down	down	correct
CETXP.US	Cemtrex Inc	20221216	0.7	0.71	0.53	0.621	7000	0.621	down	down	correct
CEVA.US	CEVA Inc	20221216	28.07	28.82	27.94	28.07	852600	28.07
CFB.US	CrossFirst Bankshares Inc	20221216	12.22	12.62	12.22	12.6	400900	12.6	up	up	correct
CFBK.US	CF Bankshares Inc	20221216	22.9	23.57	22.04	22.07	14300	22.07	down	down	correct
CFFE.US	CF Acquisition Corp. VIII	20221216	10.355	10.36	10.35	10.36	5900	10.36	up	up	correct
CFFEU.US	CF Acquisition Corp. VIII	20221216	10.31	10.31	10.31	10.31	21	10.31
CFFEW.US	CF Acquisition Corp. VIII	20221216	0.0742	0.0742	0.04	0.0401	1081	0.0401	down	down	correct
CFFI.US	C&F Financial Corporation	20221216	55.62	56.48	54.62	55.87	11800	55.87	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20221216	7.83	7.99	7.74	7.94	1954400	7.94	up	up	correct
CFIV.US	CF Acquisition Corp. IV	20221216	10.04	10.04	10.03	10.035	4600	10.035	down	down	correct
CFIVU.US	CF Acquisition Corp. IV	20221216	10	10.01	10	10.01	2700	10.01	up	up	correct
CFIVW.US	CF Acquisition Corp. IV	20221216	0.04	0.048	0.04	0.04	14400	0.04
CFLT.US	Confluent Inc. Class A Common Stock	20221216	22.54	23.268	22.35	23.01	5451700	23.01	up	up	correct
CFMS.US	Conformis Inc	20221216	3.06	3.24	3.008	3.1	50700	3.1	up	up	correct
CFRX.US	ContraFect Corporation	20221216	0.105	0.11	0.098	0.107	2026900	0.107	up	up	correct
CG.US	The Carlyle Group Inc	20221216	29.37	29.63	28.84	29.49	4457000	29.49	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20221216	16.83	17.07	16.81	16.918	27600	16.918	up	down	incorrect
CGBD.US	TCG BDC Inc	20221216	14.26	14.44	14	14.16	1284152	13.7273	down	down	correct
CGC.US	Canopy Growth Corporation	20221216	2.65	2.68	2.51	2.6	11774100	2.6	down	up	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20221216	21.06	21.06	21.06	21.06	0	21.06
CGEM.US	Cullinan Oncology Inc	20221216	11.17	11.53	10.92	11.44	180000	11.44	up	up	correct
CGEN.US	Compugen Ltd	20221216	0.81	0.85	0.81	0.81	925000	0.81
CGNT.US	Cognyte Software Ltd	20221216	2.51	2.53	2.34	2.4	1407026	2.4	down	down	correct
CGNX.US	Cognex Corporation	20221216	49.04	49.83	47.73	47.88	2119400	47.88	down	down	correct
CGO.US	Calamos Global Total Return Fund	20221216	9.13	9.21	9	9.06	29038	8.9776	down	up	incorrect
CGRN.US	Capstone Green Energy Corporation	20221216	1.53	1.53	1.49	1.51	70700	1.51	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20221216	2.54	2.76	2.38	2.69	113600	2.69	up	down	incorrect
CHCI.US	Comstock Holding Companies Inc	20221216	4.22	4.22	3.91	3.91	13900	3.91	down	down	correct
CHCO.US	City Holding Company	20221216	91.63	92.84	91.23	91.69	388800	91.69	up	up	correct
CHDN.US	Churchill Downs Incorporated	20221216	218.52	220.9	215.52	215.84	427500	215.84	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20221216	33.23	34.33	33.07	34.26	983300	34.26	up	up	correct
CHEK.US	Check	20221216	2.6	2.63	2.52	2.6	78000	2.6
CHI.US	Calamos Convertible Opportunities and Income Fund	20221216	10.86	10.99	10.8109	10.97	136589	10.8726	up	up	correct
CHK.US	Chesapeake Energy Corporation	20221216	97.1	98.65	95.73	97.65	4033300	97.65	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20221216	82.331	82.331	82.331	82.331	36	82.331
CHKEW.US	Chesapeake Energy Corporation	20221216	88.99	88.99	88.99	88.99	0	88.99
CHKEZ.US	Chesapeake Energy Corporation	20221216	85.5	85.5	85.5	85.5	2	85.5
CHKP.US	Check Point Software Technologies Ltd	20221216	129	130.52	128.525	129.05	1371702	129.05	up	up	correct
CHMG.US	Chemung Financial Corporation	20221216	44.28	45.14	43.75	44.16	11100	43.85	down	down	correct
CHNR.US	China Natural Resources Inc	20221216	0.36	0.37	0.36	0.37	2000	0.37	up	up	correct
CHRS.US	Coherus BioSciences Inc	20221216	7.28	7.41	7.15	7.31	4000800	7.31	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20221216	93.53	95.46	93.22	94.08	4376649	94.08	up	up	correct
CHSCL.US	CHS Inc	20221216	25.57	25.73	25.4	25.65	26300	25.65	up	up	correct
CHSCM.US	CHS Inc	20221216	24.429	24.57	24.27	24.35	34800	24.35	down	down	correct
CHSCN.US	CHS Inc	20221216	24.79	24.9	24.57	24.65	24200	24.65	down	down	correct
CHSCO.US	CHS Inc	20221216	25.6	25.79	25.5	25.56	23700	25.56	down	down	correct
CHSCP.US	CHS Inc	20221216	28.25	28.72	27.92	27.92	21300	27.92	down	up	incorrect
CHTR.US	Charter Communications Inc	20221216	309	313.99	303.55	304.96	3718500	304.96	down	down	correct
CHUY.US	Chuy's Holdings Inc	20221216	29.57	29.57	28.07	28.52	884500	28.52	down	up	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20221216	5.82	5.8642	5.75	5.79	173175	5.7376	down	down	correct
CHX.US	ChampionX Corporation	20221216	26.97	28	26.73	27.76	4865900	27.76	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20221216	11.33	11.3671	11.15	11.32	151237	11.2131	down	down	correct
CIDM.US	Cinedigm Corp	20221216	0.46	0.47	0.44	0.45	318200	0.45	down	down	correct
CIFR.US	Cipher Mining Inc	20221216	0.66	0.726	0.6	0.6	1885000	0.6	down	down	correct
CIFRW.US	Cipher Mining Inc	20221216	0.07	0.07	0.055	0.0621	37161	0.0621	down	down	correct
CIGI.US	Colliers International Group Inc	20221216	87.45	89.75	86.82	89.19	100674	89.039	up	up	correct
CIH.US	China Index Holdings Limited	20221216	0.772	0.781	0.772	0.772	1500	0.772
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20221216	10.06	10.08	10.06	10.08	107200	10.08	up	up	correct
CIIGU.US	CIIG Capital Partners II Inc Unit	20221216	10.07	10.07	10.05	10.05	2200	10.05	down	down	correct
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20221216	0.061	0.0611	0.061	0.061	2200	0.061
CINF.US	Cincinnati Financial Corporation	20221216	102.5	103.09	100.94	102.22	2362900	102.22	down	up	incorrect
CIVB.US	Civista Bancshares Inc	20221216	21.48	23.01	21.39	22.64	209000	22.64	up	up	correct
CIZN.US	Citizens Holding Company	20221216	13.5	13.5	13.25	13.43	5100	13.43	down	up	incorrect
CJJD.US	China Jo	20221216	5.39	5.39	4.13	4.41	500600	4.41	down	down	correct
CKPT.US	Checkpoint Therapeutics Inc	20221216	4	4.37	3.9	4.02	99500	4.02	up	up	correct
CLAR.US	Clarus Corporation	20221216	7.78	7.9	7.72	7.76	401700	7.76	down	down	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20221216	10.07	10.07	10.07	10.07	4	10.07
CLBK.US	Columbia Financial Inc	20221216	20.91	21.23	20.68	20.85	337900	20.85	down	down	correct
CLBT.US	Cellebrite DI	20221216	4.23	4.35	4.18	4.34	62100	4.34	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20221216	43.31	44.29	42.32	43.52	2777700	43.52	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20221216	1.08	1.08	1.02	1.03	26500	1.03	down	down	correct
CLFD.US	Clearfield Inc	20221216	99.43	100.31	95.11	99.07	587100	99.07	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20221216	7.95	8.9	7.9	8.431	21400	8.431	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20221216	0.75	0.75	0.59	0.59	81900	0.59	down	down	correct
CLLS.US	Cellectis S.A	20221216	2.12	2.25	2.02	2.03	718800	2.03	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20221216	14.43	14.43	13.89	14.08	92600	14.08	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20221216	5.67	5.87	5.58	5.83	4364000	5.83	up	up	correct
CLNN.US	Clene Inc	20221216	1.17	1.52	1.07	1.08	1323500	1.08	down	down	correct
CLNNW.US	Clene Inc	20221216	0.0683	0.0683	0.0683	0.0683	186	0.0683
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20221216	10.775	10.775	10.775	10.775	0	10.775
CLOEU.US	Clover Leaf Capital Corp. Unit	20221216	10.98	10.98	10.98	10.98	23	10.98
CLOV.US	Clover Health Investments Corp	20221216	1.04	1.07	1	1.06	9083340	1.06	up	down	incorrect
CLPS.US	CLPS Incorporation	20221216	1.22	1.24	1.19	1.23	29371	1.1765	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20221216	8.15	8.47	8.03	8.4	66000	8.4	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20221216	1.36	1.46	1.35	1.35	59100	1.35	down	down	correct
CLRM.US	Clarim Acquisition Corp	20221216	10.07	10.07	10.07	10.07	0	10.07
CLRMU.US	Clarim Acquisition Corp	20221216	10.15	10.15	10.15	10.15	0	10.15
CLRO.US	ClearOne Inc	20221216	1.55	1.69	1.55	1.63	317600	1.63	up	up	correct
CLSD.US	Clearside Biomedical Inc	20221216	1.16	1.2	1.08	1.1	650500	1.1	down	up	incorrect
CLSK.US	CleanSpark Inc	20221216	1.86	1.91	1.75	1.89	4827100	1.89	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20221216	12.85	13.09	12.81	13.09	14700	13.09	up	down	incorrect
CLVR.US	Clever Leaves Holdings Inc	20221216	0.41	0.41	0.37	0.392	318400	0.392	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20221216	0.051	0.051	0.051	0.051	2400	0.051
CLVS.US	Clovis Oncology Inc	20221216	0.0952	0.1099	0.076	0.08	22992778	0.08	down	down	correct
CLWT.US	Euro Tech Holdings Company Limited	20221216	1.47	1.49	1.42	1.43	7100	1.43	down	down	correct
CLXT.US	Calyxt Inc	20221216	0.16	0.17	0.16	0.167	76500	0.167	up	down	incorrect
CMAX.US	CareMax Inc	20221216	3.01	3.13	2.98	3.13	780100	3.13	up	down	incorrect
CMAXW.US	CareMax Inc	20221216	0.32	0.32	0.32	0.32	1000	0.32
CMBM.US	Cambium Networks Corporation	20221216	20.68	21.21	20.435	20.65	353700	20.65	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20221216	30.48	30.99	30.13	30.89	250200	30.89	up	up	correct
CMCSA.US	Comcast Corporation	20221216	34.33	34.77	34.06	34.49	68862200	34.49	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20221216	5.1	5.19	5.1	5.19	118874	5.1014	up	up	correct
CMCTP.US	CIM Commercial Trust Corporation	20221216	29.3575	29.3575	29.0001	29.0001	1065	27.4677	down	down	correct
CME.US	CME Group Inc	20221216	171.2	172.12	170.03	171.12	3124521	166.6774	down	down	correct
CMLS.US	Cumulus Media Inc	20221216	6.88	7.2	6.79	7.11	129200	7.11	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20221216	2	2.16	2	2.04	19000	2.04	up	up	correct
CMPR.US	Cimpress plc	20221216	25.5	26.74	23.78	24.33	320600	24.33	down	down	correct
CMPS.US	COMPASS Pathways plc	20221216	10.13	10.16	9.59	9.84	167224	9.84	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20221216	4.66	4.66	4.35	4.61	1365700	4.61	down	down	correct
CMRX.US	Chimerix Inc	20221216	1.95	1.99	1.92	1.96	1537800	1.96	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20221216	12.65	12.78	12.45	12.58	624600	12.58	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20221216	4.67	4.83	4.55	4.7	785400	4.7	up	up	correct
CNDT.US	Conduent Incorporated	20221216	3.74	3.795	3.69	3.77	1687600	3.77	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20221216	0.52	0.53	0.5	0.52	82400	0.52
CNEY.US	CN Energy Group. Inc	20221216	0.682	0.7	0.52	0.609	1863200	0.609	down	down	correct
CNFR.US	Conifer Holdings Inc	20221216	1.54	1.54	1.54	1.54	700	1.54
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20221216	23.24	23.24	23.24	23.24	0	23.24
CNNB.US	Cincinnati Bancorp Inc	20221216	14.8	14.8	14.8	14.8	2200	14.8
CNOB.US	ConnectOne Bancorp Inc	20221216	23.3	23.6	23.11	23.2	391400	23.2	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20221216	21	21.141	20.62	21	8600	21
CNRLX.US	CNRLX	20221216	12.4	12.4	12.4	12.4	0	12.4
CNSL.US	Consolidated Communications Holdings Inc	20221216	3.99	4	3.82	3.9	1594200	3.9	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20221216	2.56	3.07	2.56	2.931	64300	2.931	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20221216	3.46	3.54	3.09	3.26	130800	3.26	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20221216	0.8207	0.9	0.7001	0.7001	359588	0.7001	down	down	correct
CNTG.US	Centogene N.V	20221216	0.94	0.968	0.9	0.92	47800	0.92	down	down	correct
CNTY.US	Century Casinos Inc	20221216	7.09	7.25	7.04	7.15	101700	7.15	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20221216	0.62	0.78	0.62	0.74	161600	0.74	up	down	incorrect
CNXC.US	Concentrix Corporation	20221216	124.4	125.1	123.335	124.48	380000	124.48	up	down	incorrect
CNXN.US	PC Connection Inc	20221216	48.63	49.02	47.67	48.42	194900	48.42	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20221216	13.13	13.6	12.704	13.55	243700	13.55	up	up	correct
COCP.US	Cocrystal Pharma Inc	20221216	2.37	2.44	2.3	2.38	14200	2.38	up	up	correct
CODA.US	Coda Octopus Group Inc	20221216	6.995	6.995	6.8	6.9	8700	6.9	down	down	correct
CODX.US	Co	20221216	2.46	2.54	2.44	2.53	187400	2.53	up	down	incorrect
COF.US	PN	20221216	16.64	16.77	16.5	16.77	94398	16.77	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20221216	24.77	25.3	24.75	24.75	8700	24.75	down	up	incorrect
COGT.US	Cogent Biosciences Inc	20221216	11.87	12.34	11.32	11.91	1820021	11.91	up	down	incorrect
COHR.US	Coherent Inc	20221216	34.62	35.75	34.21	34.76	5023400	34.76	up	up	correct
COHU.US	Cohu Inc	20221216	34.13	34.62	33.35	33.86	817600	33.86	down	down	correct
COIN.US	Coinbase Global Inc	20221216	37.4	38.01	34.71	36.6	18247429	36.6	down	down	correct
COKE.US	Coca	20221216	490.01	501.64	488.79	499.21	127700	499.21	up	up	correct
COLB.US	Columbia Banking System Inc	20221216	29.76	30.03	29.45	29.52	3250600	29.52	down	up	incorrect
COLI.US	Colicity Inc	20221216	10.06	10.07	10.06	10.06	230623	10.06
COLIU.US	Colicity Inc	20221216	10.02	10.065	10.02	10.055	21954	10.055	up	up	correct
COLIW.US	Colicity Inc	20221216	0.0005	0.0022	0.0005	0.0014	34182	0.0014	up	down	incorrect
COLL.US	Collegium Pharmaceutical Inc	20221216	22.29	22.79	22.095	22.75	928600	22.75	up	down	incorrect
COLM.US	Columbia Sportswear Company	20221216	85.02	85.47	84.1	84.43	594500	84.43	down	down	correct
COMM.US	CommScope Holding Company Inc	20221216	7.57	7.66	7.35	7.43	5094400	7.43	down	down	correct
COMS.US	COMSovereign Holding Corp	20221216	0.086	0.096	0.078	0.086	134260400	0.086
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20221216	1.51	1.53	1.51	1.53	500	1.53	up	up	correct
COMSW.US	COMSovereign Holding Corp	20221216	0.0287	0.0295	0.0287	0.0287	6404	0.0287
CONN.US	Conn's Inc	20221216	6.14	6.31	5.78	6.04	6127400	6.04	down	down	correct
CONX.US	CONX Corp	20221216	9.98	9.99	9.98	9.98	13000	9.98
CONXU.US	CONX Corp	20221216	10.04	10.04	10.04	10.04	0	10.04
CONXW.US	CONX Corp	20221216	0.205	0.205	0.17	0.17	500	0.17	down	down	correct
COOLU.US	Corner Growth Acquisition Corp	20221216	10.03	10.03	10.03	10.03	0	10.03
COOLW.US	Corner Growth Acquisition Corp	20221216	0.04	0.051	0.04	0.04	106300	0.04
COOP.US	Mr. Cooper Group Inc	20221216	40.43	41.13	40.02	40.75	3205200	40.75	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20221216	20.07	20.39	19.59	20.09	2539100	20.09	up	up	correct
COST.US	Costco Wholesale Corporation	20221216	461.26	464.79	456.88	461.45	4909204	461.45	up	down	incorrect
COUP.US	Coupa Software Incorporated	20221216	78.61	78.795	78.6	78.72	8284900	78.72	up	up	correct
COVA.US	COVA Acquisition Corp	20221216	10.18	10.6	10.13	10.42	21919	10.42	up	up	correct
COVAU.US	COVA Acquisition Corp	20221216	10.5	10.5	10.35	10.49	3780	10.49	down	down	correct
COVAW.US	COVA Acquisition Corp	20221216	0.0899	0.095	0.0899	0.0901	37730	0.0901	up	down	incorrect
COWN.US	Cowen Inc	20221216	38.55	38.64	38.55	38.62	550800	38.62	up	up	correct
COWNL.US	Cowen Group Inc	20221216	25.2	25.32	25.2	25.236	1800	25.236	up	up	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20221216	9.89	9.93	9.89	9.93	100200	9.93	up	up	correct
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20221216	0.2092	0.2092	0.093	0.1115	25812	0.1115	down	down	correct
CPAR.US	Catalyst Partners Acquisition Corp	20221216	10.03	10.035	10.02	10.035	17100	10.035	up	up	correct
CPARU.US	Catalyst Partners Acquisition Corp	20221216	10.02	10.03	10.02	10.03	900	10.03	up	up	correct
CPARW.US	Catalyst Partners Acquisition Corp	20221216	0.031	0.031	0.03	0.03	10800	0.03	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20221216	26.77	29.2	26.77	29.2	15005	29.1345	up	down	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20221216	2.15	2.27	2.15	2.27	12100	2.27	up	down	incorrect
CPLP.US	Capital Product Partners L.P	20221216	14.16	14.4	14	14.24	64200	14.24	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20221216	0.82	0.823	0.786	0.79	22500	0.79	down	down	correct
CPRDX.US	CPRDX	20221216	12.63	12.63	12.63	12.63	0	12.63
CPREX.US	CPREX	20221216	12.65	12.65	12.65	12.65	0	12.65
CPRSX.US	CPRSX	20221216	12.65	12.65	12.65	12.65	0	12.65
CPRT.US	Copart Inc	20221216	59.67	60.55	59.67	60.39	4717800	60.39	up	down	incorrect
CPRTX.US	CPRTX	20221216	12.62	12.62	12.62	12.62	0	12.62
CPRX.US	Catalyst Pharmaceuticals Inc	20221216	16.74	16.96	15.58	16	4300700	16	down	down	correct
CPSH.US	CPS Technologies Corporation	20221216	2.86	2.96	2.78	2.93	31200	2.93	up	up	correct
CPSI.US	Computer Programs and Systems Inc	20221216	26.99	27.39	26.16	26.43	637600	26.43	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20221216	7.8	7.99	7.58	7.71	129800	7.71	down	down	correct
CPUH.US	UN	20221216	10.05	10.08	10.05	10.08	26834	10.08	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20221216	15.64	16.12	15.46	16	177500	15.8519	up	up	correct
CRAI.US	CRA International Inc	20221216	113.04	115.08	112.35	113.98	116000	113.98	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20221216	0.12	0.124	0.115	0.123	902700	0.123	up	up	correct
CRBU.US	Caribou Biosciences Inc	20221216	7.7	7.95	7.43	7.76	1803500	7.76	up	up	correct
CRCT.US	Cricut Inc	20221216	9.14	9.41	8.89	8.99	162000	8.99	down	down	correct
CRDF.US	Cardiff Oncology Inc	20221216	1.38	1.43	1.31	1.32	217200	1.32	down	down	correct
CRDFX.US	CRDFX	20221216	21.06	21.06	21.06	21.06	0	21.06
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20221216	21.06	21.06	21.06	21.06	0	21.06
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20221216	0.686	0.719	0.647	0.658	88100	0.658	down	down	correct
CRDLX.US	CRDLX	20221216	21.05	21.05	21.05	21.05	0	21.05
CRDTX.US	Griffin Inst Access Credit Fund CL A	20221216	21.06	21.06	21.06	21.06	0	21.06
CRECU.US	Crescera Capital Acquisition Corp Unit	20221216	10.25	10.25	10.25	10.25	100	10.25
CREDX.US	CREDX	20221216	8.58	8.58	8.58	8.58	0	8.5624
CREG.US	China Recycling Energy Corporation	20221216	2.73	2.82	2.71	2.72	11500	2.72	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20221216	0.38	0.38	0.38	0.38	952	0.38
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20221216	5.78	6.06	5.65	5.98	166000	5.98	up	up	correct
CREX.US	Creative Realities Inc	20221216	0.61	0.65	0.61	0.65	38700	0.65	up	up	correct
CRIS.US	Curis Inc	20221216	0.54	0.54	0.5	0.5	1641900	0.5	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20221216	0.232	0.237	0.171	0.205	15456300	0.205	down	down	correct
CRMD.US	CorMedix Inc	20221216	4.13	4.16	3.98	4.07	210900	4.07	down	down	correct
CRMT.US	America's Car	20221216	70.31	70.83	68.9	69.64	203300	69.64	down	down	correct
CRNC.US	Cerence Inc	20221216	17.89	18.45	17.715	18.35	1495800	18.35	up	up	correct
CRNT.US	Ceragon Networks Ltd	20221216	1.92	1.94	1.87	1.89	2961000	1.89	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20221216	16.02	17.03	15.84	16.85	566800	16.85	up	up	correct
CRON.US	Cronos Group Inc	20221216	2.79	2.87	2.78	2.85	1530500	2.85	up	up	correct
CROX.US	Crocs Inc	20221216	92.41	95.89	91.42	95.01	1678600	95.01	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20221216	47.28	47.28	44.84	46.41	2112800	46.41	down	down	correct
CRSR.US	Corsair Gaming Inc	20221216	14.97	15.31	14.6	14.89	933200	14.89	down	down	correct
CRTD.US	Creatd Inc	20221216	0.705	0.882	0.672	0.75	1116700	0.75	up	up	correct
CRTDW.US	Creatd Inc	20221216	0.12	0.12	0.12	0.12	2055	0.12
CRTO.US	Criteo S.A	20221216	25.44	25.775	25.16	25.48	258200	25.48	up	up	correct
CRUS.US	Cirrus Logic Inc	20221216	76.94	77.46	74.48	76.81	1121400	76.81	down	down	correct
CRVL.US	CorVel Corporation	20221216	138.72	140.74	138.2	138.8	247600	138.8	up	down	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20221216	0.82	0.877	0.8	0.86	181400	0.86	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20221216	114.002	114.915	110.76	111.5	5039000	111.5	down	up	incorrect
CRWS.US	Crown Crafts Inc	20221216	5.55	5.55	5.45	5.45	14500	5.45	down	down	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20221216	10.055	10.055	10.055	10.055	0	10.055
CRZNU.US	Corazon Capital V838 Monoceros Corp	20221216	10.02	10.02	10.02	10.02	100	10.02
CRZNW.US	Corazon Capital V838 Monoceros Corp	20221216	0.02	0.02	0.02	0.02	1002	0.02
CSBR.US	Champions Oncology Inc	20221216	5.5	6.1368	4.9	4.9	103239	4.9	down	up	incorrect
CSCO.US	Cisco Systems Inc	20221216	47.41	48	47.08	47.81	66122800	47.81	up	up	correct
CSCW.US	Color Star Technology Co. Ltd	20221216	0.701	0.7799	0.6489	0.6899	107998	0.6899	down	up	incorrect
CSGP.US	CoStar Group Inc	20221216	77.88	79.42	76.99	77.98	24253000	77.98	up	up	correct
CSGS.US	CSG Systems International Inc	20221216	55.72	56.12	54.86	55.26	1186800	55.26	down	down	correct
CSII.US	Cardiovascular Systems Inc	20221216	14.08	14.92	13.97	14.51	1530900	14.51	up	up	correct
CSIQ.US	Canadian Solar Inc	20221216	34.6	35.08	33.41	34.11	799900	34.11	down	down	correct
CSPI.US	CSP Inc	20221216	9.2	9.2	8.73	8.94	6464	8.9105	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20221216	13.58	13.66	13.34	13.52	247697	13.4129	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20221216	5.91	6.01	5.8	5.82	69600	5.82	down	down	correct
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20221216	25.1	25.375	25.1	25.375	1900	25.375	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20221216	22.8	22.85	22.65	22.75	8522	22.5446	down	up	incorrect
CSTE.US	Caesarstone Ltd	20221216	5.8	5.87	5.68	5.75	151600	5.75	down	up	incorrect
CSTL.US	Castle Biosciences Inc	20221216	24.24	24.85	23.371	24.07	275900	24.07	down	down	correct
CSTR.US	Capstar Financial Holdings Inc	20221216	16.83	17.2	16.69	17.09	222900	17.09	up	up	correct
CSWC.US	Capital Southwest Corporation	20221216	17.29	17.54	17.06	17.35	1073900	17.35	up	up	correct
CSWI.US	CSW Industrials Inc	20221216	114.55	116.88	113.96	116.42	107600	116.42	up	down	incorrect
CSX.US	CSX Corporation	20221216	31.44	31.76	31.07	31.65	33974800	31.65	up	up	correct
CTAQ.US	Carney Technology Acquisition Corp. II	20221216	10.31	10.35	10.13	10.35	1800	10.35	up	up	correct
CTAQU.US	Carney Technology Acquisition Corp. II	20221216	10.42	10.45	10.42	10.45	1500	10.45	up	down	incorrect
CTAQW.US	Carney Technology Acquisition Corp. II	20221216	0.06	0.09	0.06	0.06	209800	0.06
CTAS.US	Cintas Corporation	20221216	439.54	446.76	439.54	445.28	854900	445.28	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20221216	45.21	45.57	44.59	44.8	163300	44.8	down	down	correct
CTG.US	Computer Task Group Incorporated	20221216	7	7.22	6.88	7.22	21200	7.22	up	down	incorrect
CTHR.US	Charles & Colvard Ltd	20221216	0.84	0.84	0.81	0.83	122000	0.83	down	up	incorrect
CTIB.US	Yunhong CTI Ltd	20221216	1.01	1.06	0.92	1.05	216100	1.05	up	up	correct
CTIC.US	CTI BioPharma Corp	20221216	5.6	5.76	5.55	5.71	3839800	5.71	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20221216	10.62	10.725	10.41	10.49	810100	10.49	down	down	correct
CTLP.US	Cantaloupe Inc	20221216	4	4.1	3.91	4.07	567700	4.07	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20221216	1.59	1.62	1.55	1.57	1307900	1.57	down	down	correct
CTRE.US	CareTrust REIT Inc	20221216	19.22	19.605	18.98	19.36	2061566	19.0738	up	up	correct
CTRM.US	Castor Maritime Inc	20221216	1.16	1.2	1.15	1.15	670700	1.15	down	down	correct
CTRN.US	Citi Trends Inc	20221216	27.73	29.02	27.43	27.54	225400	27.54	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20221216	55.81	55.97	54.95	55.56	8720806	55.56	down	down	correct
CTSO.US	Cytosorbents Corporation	20221216	1.19	1.19	1.14	1.19	97200	1.19
CTXR.US	Citius Pharmaceuticals Inc	20221216	1.13	1.15	1.09	1.12	390300	1.12	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20221216	3.9	3.9	3.8	3.85	25700	3.85	down	down	correct
CUE.US	Cue Biopharma Inc	20221216	2.88	2.88	2.65	2.7	127900	2.7	down	down	correct
CUEN.US	Cuentas Inc	20221216	0.23	0.26	0.22	0.26	173500	0.26	up	up	correct
CUENW.US	Cuentas Inc	20221216	0.0525	0.0525	0.05	0.05	1500	0.05	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20221216	11.39	11.39	11.39	11.39	600	11.39
CURI.US	CuriosityStream Inc	20221216	1.2	1.24	1.15	1.2	288500	1.2
CURIW.US	CuriosityStream Inc	20221216	0.0621	0.0978	0.0621	0.0978	1350	0.0978	up	up	correct
CUTR.US	Cutera Inc	20221216	45.01	45.78	44.12	45.57	440000	45.57	up	down	incorrect
CVAC.US	CureVac N.V	20221216	6.75	6.93	6.52	6.81	1065500	6.81	up	down	incorrect
CVBF.US	CVB Financial Corp	20221216	25.57	25.79	25.26	25.53	6108788	25.3352	down	down	correct
CVCO.US	Cavco Industries Inc	20221216	224.28	231.42	224.16	228.38	309800	228.38	up	down	incorrect
CVCY.US	Central Valley Community Bancorp	20221216	20.25	20.7	20.12	20.32	28600	20.32	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20221216	6.6	6.77	6.51	6.73	56300	6.73	up	up	correct
CVGW.US	Calavo Growers Inc	20221216	33.1	33.36	32.88	32.95	447600	32.95	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20221216	36.75	37.6	36.72	36.95	239300	36.95	up	up	correct
CVLT.US	Commvault Systems Inc	20221216	62.5	63.43	62.1	63.23	416400	63.23	up	up	correct
CVLY.US	Codorus Valley Bancorp Inc	20221216	23.01	23.34	22.87	22.87	17300	22.87	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20221216	14.73	15.5	14.51	15.47	49100	15.47	up	up	correct
CVV.US	CVD Equipment Corporation	20221216	5.55	5.8	5.55	5.77	3400	5.77	up	up	correct
CWBC.US	Community West Bancshares	20221216	14.36	14.64	14.3	14.64	1400	14.64	up	up	correct
CWBR.US	CohBar Inc	20221216	1.96	1.96	1.709	1.81	46100	1.81	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20221216	15.26	15.26	14.65	14.67	275789	14.5883	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20221216	81.11	81.72	80.02	81.44	324000	81.44	up	up	correct
CXDC.US	China XD Plastics Company Limited	20221216	0.0024	0.0026	0.0024	0.0026	5000	0.0026	up	down	incorrect
CXDO.US	Crexendo Inc	20221216	2.02	2.02	1.71	1.8	78300	1.8	down	down	correct
CYAD.US	Celyad Oncology SA	20221216	1.07	1.07	0.966	0.99	2800	0.99	down	down	correct
CYAN.US	Cyanotech Corporation	20221216	0.99	1.04	0.92	1.04	21900	1.04	up	up	correct
CYBR.US	CyberArk Software Ltd	20221216	133.91	136.1	130.595	131.95	744600	131.95	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20221216	0.73	0.8	0.72	0.76	143100	0.76	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20221216	9.99	9.99	9.99	9.99	1	9.99
CYCN.US	Cyclerion Therapeutics Inc	20221216	0.68	0.7	0.62	0.674	273600	0.674	down	down	correct
CYPS.US	Cyclo3pss Corporation	20221216	0.0005	0.0005	0.0005	0.0005	0	0.0005
CYRN.US	Cyren Ltd	20221216	0.68	0.72	0.67	0.7	24400	0.7	up	up	correct
CYRX.US	Cryoport Inc	20221216	17.34	17.81	16.97	17.72	634700	17.72	up	up	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20221216	1.34	1.36	1.21	1.23	232800	1.23	down	down	correct
CYTH.US	Cyclo Therapeutics Inc	20221216	2.07	2.07	1.68	1.81	49418	1.81	down	down	correct
CYTHW.US	Cyclo Therapeutics Inc	20221216	0.61	0.61	0.61	0.61	100	0.61
CYTK.US	Cytokinetics Incorporated	20221216	42.55	44.81	42.23	43.71	3055900	43.71	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20221216	5.2	5.2	4.58	4.66	29900	4.66	down	down	correct
CYXT.US	Cyxtera Technologies Inc	20221216	1.86	1.99	1.765	1.97	904700	1.97	up	up	correct
CZNC.US	Citizens & Northern Corporation	20221216	23.12	24.12	23.12	24.12	118800	24.12	up	up	correct
CZR.US	Caesars Entertainment Inc	20221216	47.29	47.98	46.66	47.26	3659957	47.26	down	up	incorrect
CZWI.US	Citizens Community Bancorp Inc	20221216	11.93	12.25	11.5	11.61	104800	11.61	down	down	correct
DHCNI.US	DHCNI	20221216	11.45	11.45	11.01	11.05	8300	11.05	down	up	incorrect
DADA.US	Dada Nexus Limited	20221216	7.75	8.29	7.69	7.86	1635900	7.86	up	up	correct
DAKT.US	Daktronics Inc	20221216	2.43	2.7	2.43	2.54	561500	2.54	up	up	correct
DALN.US	DallasNews Corporation Series A Common Stock	20221216	4.125	4.164	3.92	3.95	27300	3.95	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20221216	9.89	9.89	9.89	9.89	2	9.89
DARE.US	Daré Bioscience Inc	20221216	0.9	0.904	0.89	0.89	202700	0.89	down	down	correct
DATS.US	DatChat Inc. Common Stock	20221216	0.39	0.43	0.39	0.424	46100	0.424	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20221216	0.078	0.078	0.078	0.078	0	0.078
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20221216	21.21	21.695	20.37	21.42	881300	21.42	up	down	incorrect
DBGI.US	Digital Brands Group Inc	20221216	3.88	3.88	3.53	3.85	1166900	3.85	down	down	correct
DBTX.US	Decibel Therapeutics Inc	20221216	2.34	2.5	2.15	2.17	169700	2.17	down	down	correct
DBVT.US	DBV Technologies S.A	20221216	1.32	1.41	1.2	1.2	220200	1.2	down	down	correct
DBX.US	Dropbox Inc	20221216	23.08	23.34	22.94	23.2	5782900	23.2	up	down	incorrect
DCBO.US	Docebo Inc	20221216	33.64	34.15	33.21	33.75	198900	33.75	up	down	incorrect
DCGO.US	DocGo Inc	20221216	6.9	7.1	6.775	6.94	1765300	6.94	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20221216	31.4	31.78	31.02	31.28	899200	31.28	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20221216	19.17	19.6	19.02	19.12	14700	19.12	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20221216	15.49	15.78	15.17	15.31	803600	15.31	down	down	correct
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20221216	10.18	10.18	10.17	10.18	25800	10.18
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20221216	10.365	10.365	10.365	10.365	200	10.365
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20221216	0.522	0.55	0.52	0.52	28349	0.52	down	down	correct
DCT.US	Duck Creek Technologies Inc	20221216	11.67	11.87	11.5	11.76	776925	11.76	up	up	correct
DCTH.US	Delcath Systems Inc	20221216	3.24	3.89	3.03	3.71	34726	3.71	up	down	incorrect
DDOG.US	Datadog Inc	20221216	77.91	78.905	75.95	77.83	4462500	77.83	down	down	correct
DENN.US	Denny's Corporation	20221216	10.08	10.16	9.93	9.98	876800	9.98	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20221216	6.06	6.45	6.05	6.18	5800	6.18	up	up	correct
DFH.US	Dream Finders Homes Inc	20221216	9.25	9.552	9.18	9.37	224500	9.37	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20221216	0.52	0.569	0.5	0.513	56000	0.513	down	up	incorrect
DGICA.US	Donegal Group Inc	20221216	13.48	14.03	13.47	13.95	143400	13.95	up	up	correct
DGICB.US	Donegal Group Inc	20221216	17.89	19.65	16.21	18.48	16900	18.48	up	up	correct
DGII.US	Digi International Inc	20221216	38.8	39	36.78	37.44	1248300	37.44	down	down	correct
DGLY.US	Digital Ally Inc	20221216	0.25	0.27	0.25	0.25	144000	0.25
DGNU.US	Dragoneer Growth Opportunities Corp. III	20221216	9.85	9.85	9.84	9.85	487600	9.85
DH.US	Definitive Healthcare Corp. Class A Common Stock	20221216	11.71	11.94	11.25	11.7	1128200	11.7	down	up	incorrect
DHACU.US	Digital Health Acquisition Corp. Unit	20221216	11.01	11.01	11.01	11.01	0	11.01
DHBC.US	DHB Capital Corp	20221216	10.1	10.1	10.1	10.1	0	10.1
DHBCU.US	DHB Capital Corp	20221216	10.09	10.09	10.09	10.09	0	10.09
DHC.US	Diversified Healthcare Trust	20221216	0.72	0.77	0.7	0.71	52823200	0.71	down	down	correct
DHCA.US	DHC Acquisition Corp	20221216	10.055	10.08	10.05	10.05	8800	10.05	down	down	correct
DHCAU.US	DHC Acquisition Corp	20221216	10.065	10.065	10.065	10.065	0	10.065
DHCNL.US	Diversified Healthcare Trust	20221216	11.85	12.25	11.85	12.04	10633	12.04	up	up	correct
DHHC.US	DiamondHead Holdings Corp	20221216	10.04	10.04	10.03	10.03	255700	10.03	down	down	correct
DHHCU.US	DiamondHead Holdings Corp	20221216	10.07	10.07	10.07	10.07	0	10.07
DHHCW.US	DiamondHead Holdings Corp	20221216	0.215	0.215	0.205	0.2078	25600	0.2078	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20221216	180.08	182.72	180.08	182.46	33600	182.46	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20221216	5.08	5.09	4.92	5.07	313200	5.07	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20221216	33.59	35.06	31.96	32.63	1992600	32.63	down	up	incorrect
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20221216	10.03	10.04	10.03	10.035	3200	10.035	up	down	incorrect
DILAU.US	DILA Capital Acquisition Corp. Unit	20221216	10.017	10.017	10.017	10.017	0	10.017
DILAW.US	DILA Capital Acquisition Corp. Warrant	20221216	0.0001	0.0001	0.0001	0.0001	4000	0.0001
DIOD.US	Diodes Incorporated	20221216	81.04	81.86	79.83	80.52	664000	80.52	down	down	correct
DISA.US	Disruptive Acquisition Corporation I	20221216	10.05	10.05	10.05	10.05	0	10.05
DISAU.US	Disruptive Acquisition Corporation I	20221216	10.05	10.05	10.05	10.05	100	10.05
DISAW.US	Disruptive Acquisition Corporation I	20221216	0.0302	0.0302	0.0277	0.0277	60757	0.0277	down	down	correct
DISH.US	DISH Network Corporation	20221216	14.69	14.81	14.07	14.41	20858400	14.41	down	down	correct
DJCO.US	Daily Journal Corporation	20221216	269.97	275.37	269.97	275.37	10100	275.37	up	up	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20221216	10.44	10.44	10.44	10.44	0	10.44
DKDCU.US	Data Knights Acquisition Corp	20221216	10.53	10.53	10.53	10.53	2112	10.53
DKDCW.US	Data Knights Acquisition Corp. Warrant	20221216	0.04	0.04	0.04	0.04	155	0.04
DKNG.US	DraftKings Inc	20221216	12.52	12.64	11.98	12.12	18656300	12.12	down	up	incorrect
DLCA.US	Deep Lake Capital Acquisition Corp	20221216	10.075	10.075	10.075	10.075	22	10.075
DLCAU.US	Deep Lake Capital Acquisition Corp	20221216	10.06	10.06	10.06	10.06	50	10.06
DLCAW.US	Deep Lake Capital Acquisition Corp	20221216	0.0031	0.0149	0.0031	0.0035	49901	0.0035	up	down	incorrect
DLHC.US	DLH Holdings Corp	20221216	12.67	12.95	12.61	12.91	22900	12.91	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20221216	13.2	13.65	13.16	13.55	1789200	13.55	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20221216	2.04	2.06	1.94	1.95	32100	1.95	down	down	correct
DLTH.US	Duluth Holdings Inc	20221216	6.01	6.12	6	6.11	161900	6.11	up	up	correct
DLTR.US	Dollar Tree Inc	20221216	143.87	144.69	142.01	142.65	3587559	142.65	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20221216	1.5	1.5938	1.46	1.53	47300	1.53	up	up	correct
DMLP.US	Dorchester Minerals L.P	20221216	27.89	28.07	27.25	27.6	130300	27.6	down	down	correct
DMRC.US	Digimarc Corporation	20221216	20.09	20.4	19.8	19.86	147600	19.86	down	down	correct
DMTK.US	DermTech Inc	20221216	2.09	2.165	2.044	2.05	254000	2.05	down	down	correct
DMYS.US	UN	20221216	10.04	10.04	10.04	10.04	0	10.04
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20221216	10	10	10	10	60500	10
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20221216	10.02	10.02	10.02	10.02	70	10.02
DNAY.US	Codex DNA Inc. Common Stock	20221216	1.31	1.31	1.2	1.21	206900	1.21	down	down	correct
DNLI.US	Denali Therapeutics Inc	20221216	28.66	29.015	27.42	28.69	2205200	28.69	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20221216	13.01	13.06	11.54	11.74	4583600	11.74	down	down	correct
DOCU.US	DocuSign Inc	20221216	55.49	56.79	54.41	56.27	16888300	56.27	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20221216	1.08	1.24	1.07	1.21	730300	1.21	up	down	incorrect
DOMO.US	Domo Inc	20221216	15.77	16.6	15.55	16.55	2177500	16.55	up	up	correct
DOOO.US	BRP Inc	20221216	76.36	77.07	75.555	75.84	32616	75.7211	down	up	incorrect
DORM.US	Dorman Products Inc	20221216	82.11	82.88	79.8	80.55	565900	80.55	down	down	correct
DOX.US	Amdocs Limited	20221216	87.82	87.995	86.33	87.47	1017693	87.0828	down	down	correct
DOYU.US	DouYu International Holdings Limited	20221216	1.19	1.34	1.18	1.26	3522500	1.26	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20221216	10.23	10.23	10.23	10.23	0	10.23
DPRO.US	Draganfly Inc. Common Shares	20221216	0.97	1.01	0.92	1.01	175800	1.01	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20221216	10.14	10.14	10.14	10.14	40300	10.14
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20221216	10.14	10.14	10.14	10.14	0	10.14
DRAYW.US	Macondray Capital Acquisition Corp. I Warrant	20221216	0.0063	0.0693	0.0063	0.0693	420	0.0693	up	down	incorrect
DRIO.US	DarioHealth Corp	20221216	3.95	4.075	3.88	3.98	64800	3.98	up	down	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20221216	0.195	0.38	0.194	0.226	18806600	0.226	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20221216	0.02	0.0299	0.02	0.029	13835	0.029	up	up	correct
DRRX.US	DURECT Corporation	20221216	3.97	4.02	3.9	4.01	17000	4.01	up	up	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20221216	0.39	0.4	0.34	0.34	238400	0.34	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20221216	26.91	27.27	26.725	26.97	1016781	26.97	up	up	correct
DSEY.US	Diversey Holdings Ltd	20221216	4.5	4.67	4.415	4.57	645700	4.57	up	up	correct
DSGN.US	Design Therapeutics Inc	20221216	8.09	8.88	7.81	8.76	4471600	8.76	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20221216	69.02	69.25	67.76	68.76	134500	68.76	down	down	correct
DSKE.US	Daseke Inc	20221216	5.94	6.125	5.83	6.07	1345100	6.07	up	up	correct
DSP.US	Viant Technology Inc	20221216	3.36	3.4	3.15	3.34	447847	3.34	down	down	correct
DSWL.US	Deswell Industries Inc	20221216	3.17	3.18	3.1	3.12	2300	3.12	down	down	correct
DTEA.US	DAVIDsTEA Inc	20221216	0.735	0.77	0.721	0.739	17100	0.739	up	down	incorrect
DTIL.US	Precision BioSciences Inc	20221216	1.19	1.215	1.16	1.18	1439000	1.18	down	down	correct
DTOC.US	Digital Transformation Opportunities Corp	20221216	9.98	9.98	9.96	9.98	69500	9.98
DTOCU.US	Digital Transformation Opportunities Corp	20221216	9.98	9.98	9.98	9.98	0	9.98
DTOCW.US	Digital Transformation Opportunities Corp	20221216	0.1	0.1	0.082	0.1	3119	0.1
DTRT.US	DTRT Health Acquisition Corp. Class A Common Stock	20221216	10.29	10.29	10.28	10.28	47600	10.28	down	up	incorrect
DTRTU.US	DTRT Health Acquisition Corp Unit	20221216	10.3	10.3	10.3	10.3	1600	10.3
DTRTW.US	DTRT Health Acquisition Corp. Warrant	20221216	0.26	0.29	0.26	0.29	408	0.29	up	up	correct
DTSS.US	Datasea Inc	20221216	1.47	1.47	1.42	1.47	5600	1.47
DTST.US	Data Storage Corporation	20221216	1.75	1.75	1.69	1.74	16800	1.74	down	down	correct
DUNE.US	Dune Acquisition Corporation	20221216	9.65	9.65	9.65	9.65	32000	9.65
DUNEU.US	Dune Acquisition Corporation	20221216	9.7	9.7	9.56	9.58	1200	9.58	down	down	correct
DUNEW.US	Dune Acquisition Corporation	20221216	0.0177	0.0177	0.0154	0.0154	2450	0.0154	down	down	correct
DUO.US	Fangdd Network Group Ltd	20221216	0.75	0.82	0.75	0.794	70000	0.794	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20221216	73.3	74.44	72.755	72.99	326200	72.99	down	down	correct
DUOT.US	Duos Technologies Group Inc	20221216	2.04	2.14	2	2.14	11900	2.14	up	down	incorrect
DVAX.US	Dynavax Technologies Corporation	20221216	10.81	11.22	10.78	11.17	4037100	11.17	up	up	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20221216	19.12	20.33	19.11	19.22	758000	19.22	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20221216	21.58	21.58	21.56	21.56	5600	21.56	down	down	correct
DWACW.US	Digital World Acquisition Corp. Warrants	20221216	4.19	4.38	4.12	4.27	47812	4.27	up	up	correct
DWSN.US	Dawson Geophysical Company	20221216	2.14	2.28	1.9	1.91	32300	1.91	down	down	correct
DXCM.US	DexCom Inc	20221216	114.11	115.41	113.4	114.63	6255700	114.63	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20221216	6.06	6.15	5.99	6.04	775400	6.04	down	down	correct
DXPE.US	DXP Enterprises Inc	20221216	26.2	28.6	26.2	27.94	391700	27.94	up	up	correct
DXYN.US	The Dixie Group Inc	20221216	0.95	0.96	0.91	0.93	80000	0.93	down	up	incorrect
DYAI.US	Dyadic International Inc	20221216	1.21	1.26	1.21	1.22	60400	1.22	up	up	correct
DYN.US	Dyne Therapeutics Inc	20221216	13.38	13.93	13.27	13.52	602300	13.52	up	up	correct
DYNT.US	Dynatronics Corporation	20221216	0.49	0.49	0.46	0.49	27500	0.49
DZSI.US	DZS Inc	20221216	11.03	11.3	10.97	11.01	405700	11.01	down	down	correct
EA.US	Electronic Arts Inc	20221216	120.77	121.99	119.9	121.74	4312561	121.74	up	down	incorrect
EACPU.US	Edify Acquisition Corp	20221216	10.06	10.06	10.06	10.06	0	10.06
EAR.US	Eargo Inc	20221216	0.615	0.63	0.604	0.607	517200	0.607	down	down	correct
EAST.US	Eastside Distilling Inc	20221216	0.27	0.278	0.255	0.274	25700	0.274	up	up	correct
EBAC.US	European Biotech Acquisition Corp	20221216	10.04	10.04	10.04	10.04	16400	10.04
EBACU.US	European Biotech Acquisition Corp	20221216	10.07	10.07	10.07	10.07	1	10.07
EBAY.US	eBay Inc	20221216	42.04	42.15	40.62	41	14561110	41	down	down	correct
EBACW.US	European Biotech Acquisition Corp	20221216	0.25	0.25	0.25	0.25	800	0.25
EBC.US	Eastern Bankshares Inc	20221216	17.39	17.52	17.08	17.2	1516600	17.2	down	down	correct
EBET.US	Esports Technologies Inc	20221216	0.59	0.59	0.51	0.549	42100	0.549	down	down	correct
EBIX.US	Ebix Inc	20221216	19.22	19.72	18.33	19.31	1012600	19.31	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20221216	16.37	16.74	16.02	16.73	5500	16.73	up	up	correct
EBON.US	Ebang International Holdings Inc	20221216	4.26	4.26	3.1	3.1	70200	3.1	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20221216	35.25	36.72	35	36.4	77100	36.4	up	up	correct
ECOR.US	electroCore Inc	20221216	0.34	0.36	0.335	0.35	185400	0.35	up	up	correct
ECPG.US	Encore Capital Group Inc	20221216	48.03	48.51	46.81	46.88	838000	46.88	down	down	correct
EDAP.US	EDAP TMS S.A	20221216	10.31	10.61	9.81	9.84	329100	9.84	down	down	correct
EDIT.US	Editas Medicine Inc	20221216	9.86	10.33	9.783	10.27	5500500	10.27	up	down	incorrect
EDRY.US	EuroDry Ltd	20221216	16.12	16.12	15.84	15.96	2700	15.96	down	up	incorrect
EDSA.US	Edesa Biotech Inc	20221216	0.97	0.97	0.91	0.95	74000	0.95	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20221216	1.24	1.4	1.157	1.38	153400	1.38	up	up	correct
EDUC.US	Educational Development Corporation	20221216	3.47	3.91	3.13	3.36	22800	3.36	down	down	correct
EEFT.US	Euronet Worldwide Inc	20221216	90.39	91.12	89.23	90.27	830100	90.27	down	up	incorrect
EEIQ.US	Elite Education Group International Limited	20221216	2.1	2.31	1.928	2.11	3000	2.11	up	down	incorrect
EFOI.US	Energy Focus Inc	20221216	0.37	0.4025	0.35	0.3701	62579	0.3701	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20221216	46	47.43	46	47.13	390500	47.13	up	up	correct
EFTR.US	Effector Therapeutics Inc	20221216	0.4	0.42	0.383	0.404	42900	0.404	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20221216	0.1	0.1185	0.1	0.1001	10750	0.1001	up	up	correct
EGAN.US	eGain Corporation	20221216	8.66	8.74	8.53	8.7	129300	8.7	up	up	correct
EGBN.US	Eagle Bancorp Inc	20221216	43.03	43.28	42.39	42.6	1140300	42.6	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20221216	50.62	50.69	48.73	49.14	357300	49.14	down	down	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20221216	0.6101	0.6453	0.5801	0.601	158137	0.601	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20221216	29.13	29.78	28.92	29.33	671200	29.33	up	up	correct
EH.US	EHang Holdings Limited	20221216	7.69	7.69	6.401	6.425	3190500	6.425	down	down	correct
EHTH.US	eHealth Inc	20221216	4.75	5.25	4.7	5.22	751000	5.22	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20221216	1.26	1.26	1.11	1.12	1183600	1.12	down	up	incorrect
EIOAX.US	EIOAX	20221216	8.38	8.38	8.38	8.38	0	8.38
EIOMX.US	EIOMX	20221216	8.27	8.27	8.27	8.27	0	8.27
EJH.US	E	20221216	0.47	0.47	0.373	0.404	751300	0.404	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20221216	1.45	1.45	1.35	1.44	41400	1.44	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20221216	2.5	2.5	2.31	2.49	19800	2.49	down	up	incorrect
ELEV.US	Elevation Oncology Inc. Common stock	20221216	1.04	1.05	0.971	1.02	105100	1.02	down	up	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20221216	2.6	2.835	2.431	2.48	16839	2.48	down	down	correct
ELSE.US	Electro	20221216	4.75	4.75	4.54	4.75	1000	4.75
ELTK.US	Eltek Ltd	20221216	3.91	4.09	3.91	4.02	8600	4.02	up	up	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20221216	2.4	2.815	2.36	2.79	1300	2.79	up	up	correct
ELYS.US	Elys Game Technology Corp	20221216	0.137	0.139	0.122	0.13	638400	0.13	down	down	correct
EM.US	Smart Share Global Limited	20221216	1.16	1.2964	1.16	1.28	72584	1.28	up	down	incorrect
EMBK.US	Embark Technology Inc. Common Stock	20221216	2.65	2.7	2.61	2.61	225800	2.61	down	up	incorrect
EMBKW.US	Embark Technology Inc. Warrants	20221216	0.022	0.022	0.02	0.02	79132	0.02	down	up	incorrect
EMCF.US	Emclaire Financial Corp	20221216	32.5	33.44	32.45	33.44	1200	33.44	up	down	incorrect
EMKR.US	EMCORE Corporation	20221216	1.34	1.43	1.34	1.37	2701300	1.37	up	up	correct
EML.US	The Eastern Company	20221216	20.8	21.25	20.16	20.16	7800	20.16	down	down	correct
ENCPU.US	Energem Corp Unit	20221216	10.81	10.81	10.81	10.81	1100	10.81
ENERU.US	Accretion Acquisition Corp. Unit	20221216	10.13	10.13	10.13	10.13	1	10.13
ENG.US	ENGlobal Corporation	20221216	0.81	0.84	0.8	0.83	73400	0.83	up	up	correct
ENJYW.US	Enjoy Technology Inc	20221216	0.0099	0.0099	0.0099	0.0099	0	0.0099
ENLV.US	Enlivex Therapeutics Ltd	20221216	4.06	4.34	3.932	3.99	18700	3.99	down	down	correct
ENOB.US	Enochian Biosciences Inc	20221216	1.24	1.34	1.09	1.33	224700	1.33	up	up	correct
ENPH.US	Enphase Energy Inc	20221216	309.95	313	299.01	303.39	4635000	303.39	down	up	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20221216	0.885	1.06	0.885	0.951	759500	0.951	up	up	correct
ENSG.US	The Ensign Group Inc	20221216	93.52	95.8	93.43	95.67	1251797	95.6111	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20221216	43.29	45.79	43.09	45.36	394700	45.36	up	up	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20221216	10.22	10.22	10.22	10.22	4	10.22
ENTG.US	Entegris Inc	20221216	67.26	68.28	65.15	66.32	1368100	66.32	down	down	correct
ENTX.US	Entera Bio Ltd	20221216	0.615	0.67	0.615	0.668	36500	0.668	up	up	correct
ENTXW.US	Entera Bio Ltd. WT EXP 062723	20221216	0.0301	0.0495	0.0301	0.0495	980	0.0495	up	up	correct
ENVB.US	Enveric Biosciences Inc	20221216	2.17	2.2	2.01	2.05	32700	2.05	down	down	correct
ENVX.US	Enovix Corporation	20221216	10.7	11.32	10.626	11.19	3380200	11.19	up	down	incorrect
EOLS.US	Evolus Inc	20221216	6.94	7.08	6.87	7.04	678100	7.04	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20221216	1.07	1.17	1.04	1.15	1854900	1.15	up	down	incorrect
EOSEW.US	Eos Energy Enterprises Inc	20221216	0.163	0.24	0.153	0.186	3600	0.186	up	up	correct
EPHY.US	Epiphany Technology Acquisition Corp	20221216	9.83	9.88	9.83	9.84	153500	9.84	up	up	correct
EPHYU.US	Epiphany Technology Acquisition Corp	20221216	9.6	9.8	9.6	9.74	20600	9.74	up	up	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20221216	0.03	0.0417	0.02	0.0202	179390	0.0202	down	down	correct
EPIX.US	ESSA Pharma Inc	20221216	2.93	2.93	2.62	2.62	284000	2.62	down	down	correct
EPSN.US	Epsilon Energy Ltd	20221216	6.63	6.74	6.61	6.7	66800	6.7	up	up	correct
EQ.US	Equillium Inc	20221216	1.19	1.2	1.04	1.15	91000	1.15	down	down	correct
EQBK.US	Equity Bancshares Inc	20221216	32.99	33.68	32.71	33.55	170547	33.4456	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20221216	688.92	688.92	661.28	667.84	1426500	667.84	down	down	correct
EQOS.US	Diginex Limited	20221216	0.0453	0.0855	0.0351	0.0415	103028	0.0415	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20221216	4.82	5.02	4.47	4.55	4069300	4.55	down	down	correct
ERES.US	East Resources Acquisition Company	20221216	10.098	10.11	10.095	10.11	7600	10.11	up	up	correct
ERESU.US	East Resources Acquisition Company	20221216	10.14	10.14	10.14	10.14	0	10.14
ERESW.US	East Resources Acquisition Company	20221216	0.18	0.2	0.18	0.19	20568	0.19	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20221216	5.84	5.85	5.67	5.71	20531300	5.71	down	down	correct
ERIE.US	Erie Indemnity Company	20221216	271.27	271.9	265.9	269.45	190000	269.45	down	up	incorrect
ERII.US	Energy Recovery Inc	20221216	20.93	21.37	20.89	21.11	765500	21.11	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20221216	0.527	0.527	0.5	0.5	1900	0.5	down	down	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20221216	10.27	10.27	10.27	10.27	2	10.27
ESCA.US	Escalade Incorporated	20221216	10.12	10.22	9.9	10.02	20500	10.02	down	down	correct
ESEA.US	Euroseas Ltd	20221216	19.06	19.95	18.91	19.95	81500	19.95	up	down	incorrect
ESGR.US	Enstar Group Limited	20221216	222	223.69	216.65	222	127400	222
ESGRO.US	Enstar Group Limited	20221216	22.9	22.9	22.62	22.85	10000	22.85	down	up	incorrect
ESGRP.US	Enstar Group Limited	20221216	22.86	23.04	22.17	22.24	67300	22.24	down	down	correct
ESLT.US	Elbit Systems Ltd	20221216	166.18	168.99	165	168.35	87088	167.8511	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20221216	5.95	6.23	5.75	6.14	3198100	6.14	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20221216	40.77	42.37	40.22	42.25	75000	42.25	up	up	correct
ESSA.US	ESSA Bancorp Inc	20221216	20.98	21.19	20.73	20.74	8300	20.74	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20221216	66.43	68.04	65.49	67.39	128100	67.39	up	up	correct
ET.US	PE	20221216	22.54	22.6399	22	22.08	399797	22.08	down	down	correct
ETNB.US	89bio Inc	20221216	10.52	10.81	10.27	10.55	1297100	10.55	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20221216	3.25	3.28	3.13	3.25	89200	3.25
ETSY.US	Etsy Inc	20221216	124.73	127.2	124.18	126.32	4300200	126.32	up	down	incorrect
EUCR.US	Eucrates Biomedical Acquisition Corp	20221216	9.97	9.97	9.97	9.97	0	9.97
EUCRU.US	Eucrates Biomedical Acquisition Corp	20221216	9.97	9.97	9.97	9.97	1700	9.97
EVBG.US	Everbridge Inc	20221216	30.75	32.51	30.75	30.81	855200	30.81	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20221216	6.81	6.89	6.43	6.59	437800	6.59	down	down	correct
EVER.US	EverQuote Inc	20221216	10.65	10.86	10.2	10.64	264100	10.64	down	down	correct
EVFM.US	Evofem Biosciences Inc	20221216	0.077	0.081	0.074	0.074	846800	0.074	down	down	correct
EVGN.US	Evogene Ltd	20221216	0.65	0.7	0.65	0.68	57800	0.68	up	down	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20221216	5.35	5.36	4.99	5.18	4987500	5.18	down	down	correct
EVGOW.US	EVgo Equity Warrants	20221216	0.99	1.045	0.914	1	81000	1	up	up	correct
EVK.US	Ever	20221216	0.64	0.64	0.63	0.64	6800	0.64
EVLO.US	Evelo Biosciences Inc	20221216	1.85	1.88	1.77	1.81	82500	1.81	down	down	correct
EVLV.US	Newhold Investment Corp	20221216	3.01	3.03	2.82	2.87	1115200	2.87	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20221216	0.5281	0.53	0.528	0.528	2324	0.528	down	down	correct
EVOJ.US	Evo Acquisition Corp	20221216	10.06	10.06	10.06	10.06	0	10.06
EVOJU.US	Evo Acquisition Corp	20221216	10.07	10.07	10.07	10.07	0	10.07
EVOK.US	Evoke Pharma Inc	20221216	1.89	1.9	1.8	1.9	18200	1.9	up	up	correct
EVOL.US	Evolving Systems Inc	20221216	1.4	1.45	1.39	1.39	1300	1.39	down	up	incorrect
EVOP.US	EVO Payments Inc	20221216	33.79	33.79	33.72	33.73	1084300	33.73	down	down	correct
EWBC.US	East West Bancorp Inc	20221216	62.68	63.78	62.35	62.98	2414800	62.98	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20221216	13.02	13.509	12.97	13.24	509100	13.24	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20221216	7.63	8.18	7.63	7.94	1806710	7.94	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20221216	4.7	5.08	4.48	4.51	1257900	4.51	down	down	correct
EXAS.US	Exact Sciences Corporation	20221216	55.24	56.52	51.39	51.92	15736600	51.92	down	down	correct
EXC.US	Exelon Corporation	20221216	41.85	42.02	40.84	41.93	18680200	41.93	up	up	correct
EXEL.US	Exelixis Inc	20221216	15.73	15.99	15.56	15.94	7304700	15.94	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20221216	9.21	9.645	9.113	9.53	490200	9.53	up	up	correct
EXLS.US	ExlService Holdings Inc	20221216	168.78	171.29	168.78	170.91	302700	170.91	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20221216	108.33	109.53	107.85	108.54	3095200	108.54	up	down	incorrect
EXPE.US	Expedia Group Inc	20221216	89.11	89.83	86.88	88.17	3490800	88.17	down	down	correct
EXPI.US	eXp World Holdings Inc	20221216	11.71	11.97	11.61	11.89	1188500	11.89	up	up	correct
EXPO.US	Exponent Inc	20221216	99.54	100.55	98.74	100.12	975600	100.12	up	up	correct
EXTR.US	Extreme Networks Inc	20221216	18.86	19.13	18.25	18.63	3192300	18.63	down	down	correct
EYE.US	National Vision Holdings Inc	20221216	37.92	38.425	37.405	37.81	1158900	37.81	down	down	correct
EYEN.US	Eyenovia Inc	20221216	1.73	1.805	1.7	1.73	161500	1.73
EYPT.US	EyePoint Pharmaceuticals Inc	20221216	2.63	2.73	2.19	2.47	652900	2.47	down	up	incorrect
EZFL.US	EzFill Holdings Inc. Common Stock	20221216	0.39	0.455	0.39	0.45	7200	0.45	up	down	incorrect
EZGO.US	EZGO Technologies Ltd	20221216	0.47	0.495	0.47	0.493	49300	0.493	up	up	correct
EZPW.US	EZCORP Inc	20221216	8.21	8.46	8.1	8.44	1710800	8.44	up	up	correct
FA.US	First Advantage Corporation Common Stock	20221216	12.86	13.14	12.68	12.91	340200	12.91	up	up	correct
FAMI.US	Farmmi Inc	20221216	0.5	0.51	0.48	0.48	284100	0.48	down	down	correct
FANG.US	Diamondback Energy Inc	20221216	134.36	136.74	132.81	134.32	12723600	134.32	down	down	correct
FANH.US	Fanhua Inc	20221216	7.48	7.73	7.27	7.56	27400	7.56	up	up	correct
FARM.US	Farmer Bros. Co	20221216	4.85	5.1	4.81	4.82	62100	4.82	down	down	correct
FARO.US	FARO Technologies Inc	20221216	29.28	30.01	28.83	29.25	657600	29.25	down	down	correct
FCREX.US	FCREX	20221216	11.8	11.8	11.8	11.8	0	11.8
FAST.US	Fastenal Company	20221216	47.41	48.01	47.22	47.87	7069486	47.87	up	up	correct
FAT.US	FAT Brands Inc	20221216	5.93	6.065	5.76	5.9	20500	5.9	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20221216	5.27	5.27	5.27	5.27	1700	5.27
FATBP.US	FAT Brands Inc	20221216	17.45	17.465	17.25	17.25	1800	17.25	down	down	correct
FATBW.US	FAT Brands Inc	20221216	3.15	3.15	3.15	3.15	250	3.15
FATE.US	Fate Therapeutics Inc	20221216	14	14.11	12.94	13.08	5375000	13.08	down	down	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20221216	10.08	10.08	10.08	10.08	0	10.08
FBIO.US	Fortress Biotech Inc	20221216	0.61	0.62	0.56	0.58	314600	0.58	down	down	correct
FBIOP.US	Fortress Biotech Inc	20221216	19.61	19.908	19.5	19.7	8000	19.7	up	up	correct
FBIZ.US	First Business Financial Services Inc	20221216	35.37	37.34	34.99	37.18	128600	37.18	up	up	correct
FBMS.US	The First Bancshares Inc	20221216	30.79	31.19	30.32	30.66	339000	30.66	down	down	correct
FBNC.US	First Bancorp	20221216	41.54	41.905	40.89	41.51	475845	41.2965	down	down	correct
FBRT.US	PE	20221216	18.81	19.04	18.7	18.7	21412	18.2218	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20221216	1.04	1.09	0.98	0.98	101000	0.98	down	up	incorrect
FCAP.US	First Capital Inc	20221216	23.55	24.17	23.55	24.17	4800	24.17	up	up	correct
FCBC.US	First Community Bankshares Inc	20221216	33.74	34.48	32.48	34.19	92700	34.19	up	up	correct
FCCO.US	First Community Corporation	20221216	20	20.3	20	20.1	3700	20.1	up	up	correct
FCEL.US	FuelCell Energy Inc	20221216	3.62	3.68	3.4	3.51	17682200	3.51	down	down	correct
FCFS.US	FirstCash Inc	20221216	86.17	89.16	85.91	88.53	971900	88.53	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20221216	723.31	735.35	723.31	729.68	292900	729.68	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20221216	19.75	19.976	19.56	19.96	9700	19.96	up	up	correct
FCRD.US	First Eagle Alternative Capital BDC Inc	20221216	4.15	4.18	4.09	4.16	130300	4.16	up	up	correct
FCRIX.US	FCRIX	20221216	11.84	11.84	11.84	11.84	0	11.84
FCRUX.US	FCRUX	20221216	11.77	11.77	11.77	11.77	0	11.77
FCUV.US	Focus Universal Inc. Common Stock	20221216	7.91	8.3	6.36	6.77	370600	6.77	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20221216	46.55	46.55	45.2	45.89	5900	45.89	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20221216	23.09	23.93	22.19	23.31	1291500	23.31	up	down	incorrect
FDUS.US	Fidus Investment Corporation	20221216	19.27	19.27	18.61	18.88	144900	18.88	down	down	correct
FECAX.US	FECAX	20221216	23.72	23.72	23.72	23.72	0	23.72
FEIM.US	Frequency Electronics Inc	20221216	5.2	5.65	5.19	5.65	14800	5.65	up	up	correct
FELE.US	Franklin Electric Co. Inc	20221216	78.35	80.41	77.97	79.43	837900	79.43	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20221216	1.06	1.12	1.028	1.12	2800	1.12	up	down	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20221216	9.78	9.93	9.425	9.91	67800	9.91	up	down	incorrect
FEXDU.US	Fintech Ecosystem Development Corp. Units	20221216	10.13	10.13	10.13	10.13	2	10.13
FFBC.US	First Financial Bancorp	20221216	23.5	23.8	23.47	23.66	2220500	23.66	up	up	correct
FFBW.US	FFBW Inc	20221216	11.729	11.93	11.665	11.93	15900	11.93	up	up	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20221216	8.16	8.62	7.73	8.62	4700	8.62	up	up	correct
FFIC.US	Flushing Financial Corporation	20221216	19.51	19.81	19.49	19.64	275900	19.64	up	down	incorrect
FFIE.US	Faraday Future Intelligent Electric Inc	20221216	0.363	0.418	0.35	0.353	57289200	0.353	down	down	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20221216	0.0701	0.08	0.06	0.062	51229	0.062	down	down	correct
FFIN.US	First Financial Bankshares Inc	20221216	33.84	34.17	32.7	32.73	2336800	32.73	down	up	incorrect
FFIV.US	F5 Networks Inc	20221216	144.74	145.89	143.65	144.17	868278	144.17	down	down	correct
FFNW.US	First Financial Northwest Inc	20221216	14.32	14.95	14.28	14.31	5400	14.31	down	down	correct
FFWM.US	First Foundation Inc	20221216	13.71	13.94	13.6	13.79	833200	13.79	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20221216	22.3	24.95	21.01	24.06	49026	23.901	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20221216	24.5	25.25	24.5	25.25	300	25.25	up	down	incorrect
FGEN.US	FibroGen Inc	20221216	14.34	14.9	14.2	14.66	1808200	14.66	up	up	correct
FGF.US	FG Financial Group Inc	20221216	2.73	2.86	2.63	2.86	2300	2.86	up	up	correct
FGFPP.US	FG Financial Group Inc	20221216	19.1	19.1	18.95	19	2200	19	down	down	correct
FHB.US	First Hawaiian Inc	20221216	24.72	24.8	24.4	24.49	3301900	24.49	down	down	correct
FHLTU.US	Future Health Esg Corp Unit	20221216	10.5	10.5	10.5	10.5	0	10.5
FHN.US	PF	20221216	21.41	21.58	21.14	21.58	34158	21.2868	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20221216	6.37	6.72	6.02	6.56	325800	6.56	up	up	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20221216	10.15	10.15	10.15	10.15	1867	10.15
FIBK.US	First Interstate BancSystem Inc	20221216	38.15	38.36	37.48	37.69	1638600	37.69	down	down	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20221216	10	10.01	9.99	10	166600	10
FICVU.US	Frontier Investment Corp Units	20221216	10	10.02	9.99	10.02	167600	10.02	up	up	correct
FICVW.US	Frontier Investment Corp Warrants	20221216	0.0272	0.0324	0.0272	0.0302	48150	0.0302	up	up	correct
FINM.US	Marlin Technology Corporation	20221216	10.1	10.1	10.1	10.1	5	10.1
FINMU.US	Marlin Technology Corporation	20221216	10.09	10.09	10.09	10.09	0	10.09
FINMW.US	Marlin Technology Corporation	20221216	0.019	0.019	0.0017	0.0144	36938	0.0144	down	up	incorrect
FINW.US	FinWise Bancorp Common Stock	20221216	9.435	9.6	8.95	9.6	20000	9.6	up	down	incorrect
FISI.US	Financial Institutions Inc	20221216	23.52	24.01	23.52	24.01	83700	24.01	up	up	correct
FISV.US	Fiserv Inc	20221216	97.9	99.21	97.25	98.58	8253260	98.58	up	up	correct
FITB.US	Fifth Third Bancorp	20221216	31.56	32	31.27	31.6	7307657	31.2813	up	up	correct
FITBI.US	Fifth Third Bancorp	20221216	25.32	25.66	25.16	25.64	83676	25.214	up	up	correct
FITBO.US	Fifth Third Bancorp	20221216	20.82	21.26	20.564	21.09	31200	20.7756	up	up	correct
FITBP.US	Fifth Third Bancorp	20221216	23.35	23.35	23	23.05	17200	22.6701	down	down	correct
FIVE.US	Five Below Inc	20221216	174.88	177.99	174.14	175.42	1157300	175.42	up	down	incorrect
FIVN.US	Five9 Inc	20221216	70.16	71.395	69.89	70.64	2966900	70.64	up	up	correct
FIXX.US	Homology Medicines Inc	20221216	1.45	1.5	1.35	1.37	508100	1.37	down	down	correct
FIZZ.US	National Beverage Corp	20221216	47.48	47.63	46.53	47.13	343200	47.13	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20221216	4.21	4.37	4.21	4.26	14500	4.26	up	up	correct
FLEX.US	Flex Ltd	20221216	21.96	22.265	21.54	22.1	5759715	22.1	up	up	correct
FLGC.US	Flora Growth Corp	20221216	0.28	0.282	0.249	0.268	927600	0.268	down	down	correct
FLGT.US	Fulgent Genetics Inc	20221216	32	32.2	30.475	31.21	1197500	31.21	down	down	correct
FLIC.US	The First of Long Island Corporation	20221216	17.9	18.32	17.9	18.29	173255	18.0827	up	up	correct
FLL.US	Full House Resorts Inc	20221216	7.67	7.79	7.31	7.34	372500	7.34	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20221216	20.61	21.09	19.31	19.93	2117600	19.93	down	down	correct
FLNT.US	Fluent Inc	20221216	1	1.03	1	1.01	72500	1.01	up	up	correct
FLUX.US	Flux Power Holdings Inc	20221216	5.09	5.133	4.64	4.85	57000	4.85	down	down	correct
FLWS.US	1	20221216	8.45	8.55	8.28	8.51	530400	8.51	up	up	correct
FLXS.US	Flexsteel Industries Inc	20221216	14.33	14.33	13.9	14.25	8096	14.1148	down	down	correct
FLYW.US	Flywire Corporation	20221216	21.39	22.02	20.845	21.84	1292500	21.84	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20221216	26.75	27.35	26.66	27.12	98587	26.909	up	up	correct
FMBH.US	First Mid Bancshares Inc	20221216	31.85	32.63	31.57	32.54	153500	32.54	up	up	correct
FMIV.US	Forum Merger IV Corporation	20221216	9.97	9.975	9.97	9.975	5400	9.975	up	up	correct
FMIVU.US	Forum Merger IV Corporation	20221216	9.97	9.97	9.97	9.97	0	9.97
FMNB.US	Farmers National Banc Corp	20221216	14.13	14.31	14.01	14.2	277800	14.2	up	up	correct
FNCB.US	FNCB Bancorp Inc	20221216	8.33	8.4	8.1	8.4	16100	8.4	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20221216	0.8	0.8	0.65	0.69	74900	0.69	down	up	incorrect
FNHC.US	FedNat Holding Company	20221216	0.001	0.0011	0.001	0.0011	23091	0.0011	up	up	correct
FNKO.US	Funko Inc	20221216	10.02	10.35	10.02	10.26	847000	10.26	up	up	correct
FNLC.US	The First Bancorp Inc	20221216	28.96	30.12	28.75	29.83	48000	29.83	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20221216	10.22	10.22	10.22	10.22	0	10.22
FNWB.US	First Northwest Bancorp	20221216	14.48	14.68	14.35	14.57	11500	14.57	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20221216	34.5	34.85	34.5	34.85	10900	34.5537	up	up	correct
FOCS.US	Focus Financial Partners Inc	20221216	37.02	37.86	36.37	36.78	656100	36.78	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20221216	12.01	12.5	11.92	12.23	4668400	12.23	up	up	correct
FONR.US	FONAR Corporation	20221216	17.63	17.63	17.01	17.02	43900	17.02	down	up	incorrect
FORA.US	Forian Inc	20221216	2.18	2.47	2.1	2.27	22300	2.27	up	down	incorrect
FORD.US	Forward Industries Inc	20221216	1.14	1.16	1.12	1.14	14000	1.14
FORM.US	FormFactor Inc	20221216	22.87	23.94	22.82	23.71	3157200	23.71	up	up	correct
FORR.US	Forrester Research Inc	20221216	34.57	36.21	34.23	35.57	521800	35.57	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20221216	74.26	74.26	74.26	74.26	51	74.26
FOSL.US	Fossil Group Inc	20221216	4.28	4.37	4.02	4.17	1243100	4.17	down	down	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20221216	15.7	16.29	15.7	16.29	900	16.29	up	up	correct
FOX.US	Fox Corporation	20221216	28.57	28.93	28.47	28.68	3506700	28.68	up	up	correct
FOXA.US	Fox Corporation	20221216	30.52	30.88	30.36	30.74	5252100	30.74	up	up	correct
FOXF.US	Fox Factory Holding Corp	20221216	98.31	100.135	95.15	96.32	414500	96.32	down	down	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20221216	10.09	10.12	10.09	10.09	3400	10.09
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20221216	10.338	10.338	10.338	10.338	0	10.338
FPAY.US	FlexShopper Inc	20221216	0.96	1.06	0.95	1.03	96700	1.03	up	down	incorrect
FRAF.US	Franklin Financial Services Corporation	20221216	29.39	30.67	29.39	30.67	6600	30.67	up	up	correct
FRBA.US	First Bank	20221216	13.39	13.94	13.39	13.86	119900	13.86	up	up	correct
FRBK.US	Republic First Bancorp Inc	20221216	2.33	2.34	2.3	2.32	1001000	2.32	down	down	correct
FREE.US	Whole Earth Brands Inc	20221216	3.61	3.83	3.605	3.82	314700	3.82	up	up	correct
FREEW.US	FREEW	20221216	0.185	0.2	0.1825	0.1862	28616	0.1862	up	up	correct
FREQ.US	Frequency Therapeutics Inc	20221216	2.1	2.18	2.04	2.04	386200	2.04	down	down	correct
FRG.US	Franchise Group Inc	20221216	25	25.37	24.11	24.79	1113805	24.1412	down	down	correct
FRGAP.US	Franchise Group Inc	20221216	21.37	21.69	21.152	21.2	6400	20.7257	down	down	correct
FRGI.US	Fiesta Restaurant Group Inc	20221216	6.85	6.85	6.63	6.82	19300	6.82	down	down	correct
FRHC.US	Freedom Holding Corp	20221216	60.01	60.52	59.44	59.73	88700	59.73	down	down	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20221216	10.2	10.2	10.2	10.2	100	10.2
FRLN.US	Freeline Therapeutics Holdings plc	20221216	0.524	0.625	0.516	0.565	80200	0.565	up	up	correct
FRME.US	First Merchants Corporation	20221216	39.1	40	38.75	39.72	537300	39.72	up	down	incorrect
FROG.US	JFrog Ltd	20221216	22.84	23.305	22.285	22.78	427700	22.78	down	up	incorrect
FRON.US	Frontier Acquisition Corp	20221216	10.06	10.06	10.06	10.06	300	10.06
FRONU.US	Frontier Acquisition Corp	20221216	10.07	10.07	10.07	10.07	0	10.07
FROPX.US	FROPX	20221216	18.61	18.61	18.61	18.61	0	18.61
FRPH.US	FRP Holdings Inc	20221216	56.22	57.58	55.38	57.24	33600	57.24	up	up	correct
FRPT.US	Freshpet Inc	20221216	54.55	55.65	53.985	55.22	606400	55.22	up	up	correct
FRSG.US	First Reserve Sustainable Growth Corp	20221216	9.98	9.98	9.98	9.98	248200	9.98
FRSGU.US	First Reserve Sustainable Growth Corp	20221216	9.99	9.99	9.99	9.99	1000	9.99
FRSH.US	Freshworks Inc. Class A Common Stock	20221216	14.76	15.2	14.54	14.68	2940500	14.68	down	down	correct
FRST.US	Primis Financial Corp	20221216	11.68	11.82	11.68	11.81	105600	11.81	up	down	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20221216	0.52	0.546	0.5	0.53	156300	0.53	up	up	correct
FSBC.US	Five Star Bancorp	20221216	25.02	26.43	24.9	26.38	131536	26.38	up	down	incorrect
FSBW.US	FS Bancorp Inc	20221216	33.4	33.6	32.84	32.84	27300	32.84	down	up	incorrect
FSEA.US	First Seacoast Bancorp	20221216	9.94	9.98	9.94	9.98	700	9.98	up	up	correct
FSFG.US	First Savings Financial Group Inc	20221216	21.32	21.69	20.79	20.79	22900	20.79	down	up	incorrect
FSLR.US	First Solar Inc	20221216	158.69	160.74	152.555	155.08	22634789	155.08	down	down	correct
FSRX.US	FinServ Acquisition Corp. II	20221216	9.97	10	9.97	10	1300	10	up	up	correct
FSRXU.US	FinServ Acquisition Corp. II	20221216	9.98	9.99	9.97	9.98	55300	9.98
FSRXW.US	FinServ Acquisition Corp. II	20221216	0.0051	0.0099	0.0051	0.0075	11400	0.0075	up	up	correct
FSSI.US	Fortistar Sustainable Solutions Corp	20221216	10.08	10.08	10.08	10.08	0	10.08
FSSIU.US	Fortistar Sustainable Solutions Corp	20221216	10.07	10.07	10.07	10.07	0	10.07
FSTR.US	L.B. Foster Company	20221216	9.71	9.71	9.5	9.68	12900	9.68	down	down	correct
FSTX.US	F	20221216	5.22	5.29	4.91	5.28	455900	5.28	up	up	correct
FSV.US	FirstService Corporation	20221216	120.88	122.59	120.28	121.42	107896	121.2169	up	up	correct
FTAA.US	FTAC Athena Acquisition Corp	20221216	10.06	10.06	10.06	10.06	187800	10.06
FTAAU.US	FTAC Athena Acquisition Corp	20221216	9.85	10.04	9.81	10.04	3200	10.04	up	up	correct
FTCI.US	FTC Solar Inc	20221216	2.55	2.66	2.385	2.63	1557700	2.63	up	up	correct
FTCV.US	Fintech Acquisition Corp. V	20221216	10.06	10.06	10.06	10.06	0	10.06
FTCVU.US	Fintech Acquisition Corp. V	20221216	10.05	10.05	10.05	10.05	0	10.05
FTDR.US	Frontdoor Inc	20221216	21.13	21.4	20.72	20.85	1595800	20.85	down	down	correct
FTEK.US	Fuel Tech Inc	20221216	1.49	1.53	1.46	1.5	69200	1.5	up	up	correct
FTFT.US	Future FinTech Group Inc	20221216	0.36	0.46	0.36	0.46	1331100	0.46	up	up	correct
FTHM.US	Fathom Holdings Inc	20221216	5.58	5.58	4.94	5.01	31800	5.01	down	up	incorrect
FTNT.US	Fortinet Inc	20221216	51.54	52.5	51.37	51.92	14845300	51.92	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20221216	9.99	9.99	9.99	9.99	24	9.99
FTPAU.US	FTAC Parnassus Acquisition Corp	20221216	9.97	9.97	9.97	9.97	0	9.97
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20221216	10.07	10.08	10.07	10.08	4300	10.08	up	up	correct
FTVIU.US	FinTech Acquisition Corp. VI Units	20221216	10.03	10.03	10.03	10.03	2	10.03
FULC.US	Fulcrum Therapeutics Inc	20221216	5.39	5.695	5.2	5.35	2932300	5.35	down	down	correct
FULT.US	Fulton Financial Corporation	20221216	16.05	16.28	15.93	16.25	3799303	16.1072	up	up	correct
FULTP.US	Fulton Financial Corporation	20221216	19.99	20.48	19.82	20.12	14100	19.7954	up	up	correct
FUNC.US	First United Corporation	20221216	18.84	19.24	18.84	18.95	11800	18.95	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20221216	7.87	8.09	7.87	7.95	20600	7.95	up	up	correct
FUSB.US	First US Bancshares Inc	20221216	8.44	8.81	8.4	8.81	4000	8.81	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20221216	2.7	2.81	2.7	2.71	8998	2.71	up	up	correct
FUTU.US	Futu Holdings Limited	20221216	66.75	67.82	65.52	66.47	1262600	66.47	down	down	correct
FUV.US	Arcimoto Inc	20221216	3.95	4.15	3.92	4.14	260700	4.14	up	up	correct
FVCB.US	FVCBankcorp Inc	20221216	19	19.24	18.71	19.11	136100	19.11	up	up	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20221216	10	10	9.99	9.99	67300	9.99	down	down	correct
FWBI.US	First Wave BioPharma Inc	20221216	0.618	0.62	0.512	0.54	241400	0.54	down	down	correct
FWONA.US	Formula One Group	20221216	52	52.98	51.88	51.9	187600	51.9	down	down	correct
FWONK.US	Formula One Group	20221216	57.4	59.32	56.64	58.07	1427800	58.07	up	up	correct
FWRD.US	Forward Air Corporation	20221216	104.75	105.6	103.31	105.25	478600	105.25	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20221216	14.72	14.91	14.08	14.31	634700	14.31	down	down	correct
FXNC.US	First National Corporation	20221216	16.75	17.5	16.75	17.5	12100	17.5	up	down	incorrect
FYBR.US	Frontier Communications Parent Inc	20221216	23.94	24.35	23.69	24.15	2867000	24.15	up	up	correct
GABC.US	German American Bancorp Inc	20221216	36.39	36.65	35.95	36.5	215800	36.5	up	up	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20221216	11.2	11.4	10.45	10.5	3300	10.5	down	down	correct
GACQU.US	Global Consumer Acquisition Corp. Unit	20221216	10.8	10.8	10.8	10.8	0	10.8
GACQW.US	Global Consumer Acquisition Corp. Warrant	20221216	0.003	0.003	0.0026	0.0026	5000	0.0026	down	down	correct
GAIA.US	Gaia Inc	20221216	2.35	2.8	2.35	2.75	29600	2.75	up	up	correct
GAIN.US	Gladstone Investment Corporation	20221216	13.14	13.19	12.99	13.1	165000	13.02	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20221216	22.85	23.1	22.55	23.01	10900	23.01	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20221216	21.713	21.713	21.713	21.713	100	21.713
GALT.US	Galectin Therapeutics Inc	20221216	1.14	1.18	1.12	1.17	65600	1.17	up	down	incorrect
GAMB.US	Gambling.com Group Limited Ordinary Shares	20221216	8.79	9.1	8.54	9.01	106600	9.01	up	up	correct
GAMC.US	Golden Arrow Merger Corp	20221216	9.985	9.99	9.98	9.98	34300	9.98	down	down	correct
GAMCU.US	Golden Arrow Merger Corp	20221216	10.1	10.49	10.01	10.1	2800	10.1
GAMCW.US	Golden Arrow Merger Corp	20221216	0.04	0.04	0.04	0.04	200	0.04
GAME.US	Engine Media Holdings Inc. Common Stock	20221216	1.45	1.77	1.3	1.59	569100	1.59	up	up	correct
GAN.US	GAN Limited	20221216	1.55	1.78	1.55	1.73	481452	1.73	up	up	correct
GANX.US	Gain Therapeutics Inc	20221216	2.97	3	2.9	2.98	28400	2.98	up	up	correct
GASS.US	StealthGas Inc	20221216	2.8	3	2.77	2.96	94200	2.96	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20221216	10.01	10.01	9.96	9.96	500	9.96	down	down	correct
GATEU.US	Marblegate Acquisition Corp. Unit	20221216	10.09	10.09	10.09	10.09	100	10.09
GATEW.US	Marblegate Acquisition Corp. Warrant	20221216	0.033	0.036	0.033	0.036	1700	0.036	up	up	correct
GBCI.US	Glacier Bancorp Inc	20221216	49.48	50.21	49.21	49.27	1513800	49.27	down	down	correct
GBDC.US	Golub Capital BDC Inc	20221216	12.85	12.94	12.78	12.89	892100	12.89	up	up	correct
GBIO.US	Generation Bio Co	20221216	4.51	4.58	4.04	4.3	358400	4.3	down	down	correct
GBLI.US	Global Indemnity Group LLC	20221216	23.72	23.72	23.41	23.47	5325	23.2261	down	down	correct
GBNH.US	Greenbrook TMS Inc	20221216	2.19	2.19	2.17	2.19	2900	2.19
GBNY.US	Generations Bancorp NY Inc	20221216	10.99	10.99	10.98	10.99	800	10.99
GBRG.US	Goldenbridge Acquisition Limited	20221216	10.29	10.29	10.29	10.29	80000	10.29
GBRGR.US	Goldenbridge Acquisition Limited	20221216	0.16	0.17	0.16	0.17	0	0.17	up	up	correct
GBRGU.US	Goldenbridge Acquisition Limited	20221216	10.5	10.5	10.5	10.5	0	10.5
GBRGW.US	Goldenbridge Acquisition Limited	20221216	0.075	0.075	0.0749	0.0749	400	0.0749	down	down	correct
GBS.US	GBS Inc	20221216	0.3454	0.3588	0.3196	0.33	20887	0.33	down	down	correct
GCBC.US	Greene County Bancorp Inc	20221216	67.3	68.82	65.86	68.7	30100	68.7	up	down	incorrect
GCMG.US	GCM Grosvenor Inc	20221216	8.33	8.345	7.81	8.1	1467300	8.1	down	down	correct
GCMGW.US	GCM Grosvenor Inc	20221216	0.63	0.6475	0.5	0.6475	289273	0.6475	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20221216	26.69	26.69	26.69	26.69	0	26.69
GDEN.US	Golden Entertainment Inc	20221216	40.24	40.86	39.32	39.5	279000	39.5	down	up	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20221216	6.38	6.38	6.38	6.38	9971	6.38
GDEVW.US	Nexters Inc. Warrant	20221216	0.65	0.7109	0.65	0.7109	65450	0.7109	up	down	incorrect
GDRX.US	GoodRx Holdings Inc	20221216	5.11	5.13	4.903	4.98	2467200	4.98	down	up	incorrect
GDS.US	GDS Holdings Limited	20221216	19.85	20.76	19.621	19.99	1320800	19.99	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20221216	11.12	11.26	10.56	10.74	1484700	10.74	down	down	correct
GECC.US	Great Elm Capital Corporation	20221216	8.67	9.2	8.55	8.56	195700	8.56	down	down	correct
GECCM.US	GECCM	20221216	24.2	24.4699	24.04	24.4699	4656	24.4699	up	up	correct
GECCN.US	Great Elm Capital	20221216	24.8	24.8	24.8	24.8	40	24.8
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20221216	23.75	23.75	23.75	23.75	300	23.75
GEG.US	Great Elm Group Inc	20221216	2.02	2.03	1.91	1.92	95000	1.92	down	up	incorrect
GENC.US	Gencor Industries Inc	20221216	11.16	11.18	10.4	11.18	40000	11.18	up	up	correct
GENE.US	Genetic Technologies Limited	20221216	1.05	1.13	1.03	1.04	18800	1.04	down	down	correct
GEOS.US	Geospace Technologies Corporation	20221216	3.76	4.1	3.76	4.07	70300	4.07	up	up	correct
GERN.US	Geron Corporation	20221216	2.28	2.35	2.24	2.28	16297200	2.28
GEVO.US	Gevo Inc	20221216	1.92	2.01	1.89	2.01	15015900	2.01	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20221216	0.165	0.175	0.16	0.17	314700	0.17	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20221216	61.316	63.41	58.79	60.03	25953400	60.03	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20221216	7.67	7.8	7.61	7.68	410400	7.68	up	up	correct
GGMC.US	Glenfarne Merger Corp	20221216	10.07	10.08	10.07	10.08	14368	10.08	up	up	correct
GGMCU.US	Glenfarne Merger Corp	20221216	9.975	9.975	9.975	9.975	400	9.975
GGMCW.US	Glenfarne Merger Corp	20221216	0.0051	0.0078	0.0051	0.0051	4075	0.0051
GH.US	Guardant Health Inc	20221216	30.01	31.17	27.75	30.06	14444200	30.06	up	down	incorrect
GHAC.US	Gaming & Hospitality Acquisition Corp	20221216	10.065	10.065	10.065	10.065	0	10.065
GHACU.US	Gaming & Hospitality Acquisition Corp	20221216	10.02	10.02	10.02	10.02	0	10.02
GHRS.US	GH Research PLC Ordinary Shares	20221216	10.11	10.11	9.58	9.7	49900	9.7	down	up	incorrect
GHSI.US	Guardion Health Sciences Inc	20221216	0.159	0.167	0.153	0.165	337000	0.165	up	down	incorrect
GIAC.US	Gesher I Acquisition Corp. Class A Ordinary Shares	20221216	10.135	10.135	10.13	10.13	5300	10.13	down	down	correct
GIACU.US	Gesher I Acquisition Corp.Unit	20221216	10.34	10.34	10.34	10.34	0	10.34
GIACW.US	Gesher I Acquisition Corp. Warrants	20221216	0.4098	0.4765	0.2697	0.4765	11317	0.4765	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20221216	4.51	4.72	4.33	4.54	66800	4.54	up	up	correct
GIGM.US	GigaMedia Limited	20221216	1.19	1.21	1.17	1.19	18100	1.19
GIII.US	G	20221216	13.48	13.5	12.96	13.03	2953000	13.03	down	down	correct
GIIX.US	Gores Holdings VIII Inc	20221216	10.04	10.05	10.04	10.04	75600	10.04
GIIXU.US	Gores Holdings VIII Inc	20221216	10.04	10.04	10.04	10.04	100	10.04
GIIXW.US	Gores Holdings VIII Inc	20221216	0.0003	0.0004	0.0003	0.0003	75500	0.0003
GILD.US	Gilead Sciences Inc	20221216	86.34	87.12	85.8	86.76	28312980	86.76	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20221216	5.22	5.27	5.04	5.13	1270700	5.13	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20221216	4.98	5	4.75	4.85	41200	4.85	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20221216	28.19	28.19	28.19	28.19	0	28.19
GIW.US	Giginternational1 Inc	20221216	10.38	10.38	10.34	10.34	800	10.34	down	down	correct
GIWWU.US	GigInternational1 Inc	20221216	10.26	10.26	10.26	10.26	2450	10.26
GIWWW.US	GigInternational1 Inc. Warrant	20221216	0.0003	0.0003	0.0003	0.0003	101	0.0003
GLAD.US	Gladstone Capital Corporation	20221216	9.69	9.78	9.55	9.61	182100	9.54	down	down	correct
GLBE.US	Global	20221216	21.16	21.48	20.01	20.16	1193500	20.16	down	down	correct
GLBFX.US	GL Beyond Income Fund	20221216	0.43	0.43	0.43	0.43	0	0.43
GLBLU.US	Cartesian Growth Corporation	20221216	9.8	9.8	9.8	9.8	23	9.8
GLBLW.US	Cartesian Growth Corporation	20221216	0.55	0.55	0.5489	0.55	142216	0.55
GLBS.US	Globus Maritime Limited	20221216	1.13	1.15	1.1	1.12	37100	1.12	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20221216	8.44	8.56	8.4	8.55	2200	8.55	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20221216	6.6	6.86	6.57	6.65	1297200	6.65	up	up	correct
GLEE.US	Gladstone Acquisition Corp. Class A Common Stock	20221216	10.2748	10.41	10.2748	10.41	5674	10.41	up	up	correct
GLG.US	TD Holdings Inc	20221216	1	1.09	1	1.08	238300	1.08	up	up	correct
GLHA.US	Glass Houses Acquisition Corp	20221216	10.44	10.55	10.08	10.08	8534	10.08	down	down	correct
GLHAU.US	Glass Houses Acquisition Corp	20221216	10.2772	10.2772	10.2772	10.2772	7	10.2772
GLHAW.US	Glass Houses Acquisition Corp	20221216	0.0041	0.0099	0.0041	0.0041	29815	0.0041
GLMD.US	Galmed Pharmaceuticals Ltd	20221216	0.3	0.3	0.29	0.29	109600	0.29	down	down	correct
GLNG.US	Golar LNG Limited	20221216	22.79	23.07	22.35	22.72	2320743	22.72	down	up	incorrect
GLPG.US	Galapagos NV	20221216	40.8	40.99	39.8	40.06	254400	40.06	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20221216	52.63	52.63	51.595	52.32	1985900	52.32	down	up	incorrect
GLRE.US	Greenlight Capital Re Ltd	20221216	7.57	7.89	7.57	7.69	283500	7.69	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20221216	27.84	27.84	27.84	27.84	0	27.84
GLSI.US	Greenwich LifeSciences Inc	20221216	12.88	13.95	12.635	12.71	16600	12.71	down	down	correct
GLTO.US	Galecto Inc	20221216	1.4	1.437	1.36	1.4	32600	1.4
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20221216	9.26	9.48	8.54	9.16	304400	9.16	down	up	incorrect
GLYC.US	GlycoMimetics Inc	20221216	2.05	2.14	2.05	2.14	364500	2.14	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20221216	0.104	0.107	0.099	0.099	2357200	0.099	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20221216	3	3.103	3	3.103	1300	3.103	up	up	correct
GMBLW.US	Esports Entertainment Group Inc	20221216	0.0315	0.0316	0.0299	0.03	1604	0.03	down	down	correct
GMDA.US	Gamida Cell Ltd	20221216	1.28	1.34	1.22	1.22	1043000	1.22	down	up	incorrect
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20221216	27.36	27.36	27.36	27.36	0	27.36
GMTX.US	Gemini Therapeutics Inc	20221216	1.52	1.57	1.5103	1.555	25350	15.55	up	up	correct
GMVD.US	G Medical Innovations Holdings Ltd	20221216	2.2	2.2	2.04	2.19	4700	2.19	down	down	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20221216	1.1	1.1	0.89	0.89	1926	0.89	down	down	correct
GNAC.US	Group Nine Acquisition Corp	20221216	10.05	10.08	10.05	10.08	30268	10.08	up	up	correct
GNACU.US	Group Nine Acquisition Corp	20221216	10.08	10.08	10.075	10.075	858	10.075	down	up	incorrect
GNACW.US	Group Nine Acquisition Corp	20221216	0.0004	0.0004	0.0004	0.0004	2	0.0004
GNCA.US	Genocea Biosciences Inc	20221216	0.0006	0.0039	0.0006	0.0039	105403	0.0039	up	up	correct
GNFT.US	Genfit SA	20221216	3.6	3.62	3.57	3.57	4900	3.57	down	up	incorrect
GNLN.US	Greenlane Holdings Inc	20221216	0.421	0.45	0.391	0.391	416600	0.391	down	down	correct
GNPX.US	Genprex Inc	20221216	1.2	1.2	1.15	1.18	74400	1.18	down	down	correct
GNSS.US	Genasys Inc	20221216	2.73	2.75	2.6	2.75	46100	2.75	up	up	correct
GNTX.US	Gentex Corporation	20221216	26.79	27.03	26.5	26.67	2163200	26.67	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20221216	34.45	35.56	34.45	35.52	65460	35.2956	up	up	correct
GNUS.US	Genius Brands International Inc	20221216	0.585	0.6	0.577	0.597	997500	0.597	up	up	correct
GO.US	Grocery Outlet Holding Corp	20221216	29.74	30.96	29.74	30.41	2037100	30.41	up	up	correct
GOCO.US	GoHealth Inc	20221216	14.21	15.126	13.8	14.43	57300	14.43	up	up	correct
GOEV.US	Canoo Inc	20221216	1.24	1.27	1.18	1.23	15162700	1.23	down	down	correct
GOEVW.US	Canoo Holdings Ltd	20221216	0.2515	0.275	0.2515	0.2609	36628	0.2609	up	up	correct
GOGL.US	Golden Ocean Group Limited	20221216	8.98	9.05	8.78	8.81	2207845	8.81	down	down	correct
GOGN.US	UN	20221216	10.35	10.44	10.33	10.44	2600	10.44	up	up	correct
GOGO.US	Gogo Inc	20221216	15.09	15.18	14.9	15.09	1239700	15.09
GOOD.US	Gladstone Commercial Corporation	20221216	19.1	19.13	18.58	18.98	507100	18.855	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20221216	21.38	21.45	21.25	21.41	8500	21.272	up	up	correct
GOOG.US	Alphabet Inc	20221216	91.2	91.75	90.01	90.86	48485512	90.86	down	down	correct
GOOGL.US	Alphabet Inc	20221216	90.76	91.33	89.52	90.26	58011848	90.26	down	down	correct
GOSS.US	Gossamer Bio Inc	20221216	2.07	2.95	1.935	2.73	46435100	2.73	up	up	correct
GOVX.US	GeoVax Labs Inc	20221216	0.58	0.59	0.5311	0.5651	564634	0.5651	down	up	incorrect
GOVXW.US	GeoVax Labs Inc	20221216	0.1879	0.1879	0.1879	0.1879	2304	0.1879
GP.US	GreenPower Motor Company Inc	20221216	2.18	2.18	2.12	2.15	43662	2.15	down	down	correct
GPP.US	Green Plains Partners LP	20221216	12.14	12.31	11.924	12.3	108900	12.3	up	up	correct
GPRE.US	Green Plains Inc	20221216	30.22	31.2	29.32	29.48	2620500	29.48	down	down	correct
GPRO.US	GoPro Inc	20221216	5	5.1	4.85	4.91	2569300	4.91	down	up	incorrect
GRAY.US	Graybug Vision Inc	20221216	0.57	0.57	0.477	0.51	101500	0.51	down	down	correct
GRBK.US	Green Brick Partners Inc	20221216	25.03	25.35	24.82	25.07	1329300	25.07	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20221216	2.49	2.49	2.17	2.17	138200	2.17	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20221216	10.66	10.66	10.66	10.66	0	10.66
GRCYU.US	Greencity Acquisition Corporation	20221216	10.66	10.66	10.66	10.66	0	10.66
GRCYW.US	Greencity Acquisition Corporation	20221216	0.0136	0.0136	0.0136	0.0136	500	0.0136
GREE.US	Greenidge Generation Holdings Inc	20221216	0.41	0.42	0.25	0.25	1312100	0.25	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20221216	0.941	0.941	0.86	0.87	8900	0.87	down	down	correct
GRFS.US	Grifols S.A	20221216	7.94	8.06	7.74	7.78	1497000	7.78	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20221216	28.71	28.71	28.71	28.71	0	28.71
GRIL.US	Muscle Maker Inc	20221216	0.82	0.85	0.74	0.85	340300	0.85	up	up	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20221216	20.98	21	20.52	20.63	458039	20.63	down	down	correct
GRMN.US	Garmin Ltd	20221216	91.65	92.19	90.9	91.19	1963300	91.19	down	down	correct
GRNQ.US	Greenpro Capital Corp	20221216	1.11	1.16	1.08	1.15	23200	1.15	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20221216	1.35	1.51	1.31	1.42	1211800	1.42	up	up	correct
GROMW.US	Grom Social Enterprises Inc. Warrants	20221216	1.03	1.03	1.03	1.03	4	1.03
GROW.US	U.S. Global Investors Inc	20221216	2.89	2.92	2.82	2.89	18300	2.89
GRPH.US	Graphite Bio Inc. Common Stock	20221216	3.01	3.11	2.92	3.06	94000	3.06	up	up	correct
GRPN.US	Groupon Inc	20221216	6.7	6.92	6.63	6.88	1644000	6.88	up	up	correct
GRTS.US	Gritstone bio Inc	20221216	3.61	3.9	3.34	3.43	2264900	3.43	down	down	correct
GRTX.US	Galera Therapeutics Inc	20221216	1.65	1.69	1.575	1.63	126700	1.63	down	down	correct
GRVY.US	Gravity Co. Ltd	20221216	37.06	38.58	36.1	37.4	54700	37.4	up	up	correct
GRWG.US	GrowGeneration Corp	20221216	5.46	5.46	4.79	4.95	4002700	4.95	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20221216	58.49	59.34	58.39	58.5	107148	58.1096	up	up	correct
GSEV.US	Gores Holdings VII Inc	20221216	10	10	10	10	0	10
GSEVU.US	Gores Holdings VII Inc	20221216	9.99	9.99	9.99	9.99	0	9.99
GSHD.US	Goosehead Insurance Inc	20221216	38.03	39.2	37.62	39.06	509200	39.06	up	up	correct
GSIT.US	GSI Technology Inc	20221216	1.7	1.85	1.7	1.73	10900	1.73	up	up	correct
GSM.US	Ferroglobe PLC	20221216	3.71	3.81	3.64	3.75	1750400	3.75	up	down	incorrect
GSMG.US	Glory Star New Media Group Holdings Limited	20221216	1.51	1.51	1.47	1.49	30500	1.49	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20221216	0.004	0.004	0.004	0.004	3000	0.004
GSRDX.US	GSRDX	20221216	10.18	10.18	10.18	10.18	0	10.18
GSREX.US	GSREX	20221216	10.16	10.16	10.16	10.16	0	10.16
GSRHX.US	GSRHX	20221216	10.69	10.69	10.69	10.69	0	10.69
GSRJX.US	GSRJX	20221216	10.18	10.18	10.18	10.18	0	10.18
GSRQX.US	GSRQX	20221216	10.36	10.36	10.36	10.36	0	10.36
GT.US	The Goodyear Tire & Rubber Company	20221216	10.38	10.55	10.32	10.51	6063200	10.51	up	up	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20221216	10.2	10.2	10.2	10.2	960	10.2
GTBP.US	GT Biopharma Inc	20221216	1.35	1.42	1.3	1.3	63200	1.3	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20221216	1.89	2.25	1.877	2.17	139600	2.17	up	up	correct
GTH.US	Genetron Holdings Limited	20221216	1.08	1.09	1	1	718000	1	down	down	correct
GTHX.US	G1 Therapeutics Inc	20221216	6.2	6.25	5.92	6.13	3504600	6.13	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20221216	2.65	2.72	2.34	2.34	85700	2.34	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20221216	48.43	50.38	47.77	49.77	3018800	49.77	up	up	correct
GTPA.US	Gores Technology Partners Inc	20221216	10	10	10	10	0	10
GTPAU.US	Gores Technology Partners Inc	20221216	9.97	9.97	9.97	9.97	0	9.97
GTPB.US	Gores Technology Partners II Inc	20221216	10.02	10.02	10.02	10.02	0	10.02
GTPBU.US	Gores Technology Partners II Inc	20221216	9.98	9.98	9.98	9.98	0	9.98
GTX.US	Garrett Motion Inc	20221216	7.29	7.465	7.29	7.34	261443	7.34	up	up	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20221216	8.62	8.67	8.44	8.5	78900	8.33	down	down	correct
GURE.US	Gulf Resources Inc	20221216	3.19	3.22	3.08	3.1	15500	3.1	down	up	incorrect
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20221216	10.32	10.32	10.32	10.32	0	10.32
GVP.US	GSE Systems Inc	20221216	0.7	0.7	0.67	0.68	20900	0.68	down	up	incorrect
GWII.US	Good Works II Acquisition Corp. Common Stock	20221216	9.91	9.91	9.91	9.91	0	9.91
GWIIW.US	Good Works II Acquisition Corp. Warrant	20221216	0.1	0.125	0.1	0.1	24118	0.1
GWRS.US	Global Water Resources Inc	20221216	12.91	13.9	12.83	13.81	291600	13.81	up	up	correct
GXII.US	GX Acquisition Corp. II	20221216	9.94	9.94	9.93	9.93	9700	9.93	down	down	correct
GXIIU.US	GX Acquisition Corp. II	20221216	10.07	10.07	10.07	10.07	90	10.07
GXIIW.US	GX Acquisition Corp. II	20221216	0.8505	0.8505	0.8499	0.85	16533	0.85	down	down	correct
GYRO.US	Gyrodyne LLC	20221216	8.64	8.64	8.55	8.6	1400	8.6	down	down	correct
HA.US	Hawaiian Holdings Inc	20221216	12.1	12.19	11.63	11.67	1814400	11.67	down	down	correct
HAFC.US	Hanmi Financial Corporation	20221216	23.99	24.09	23.74	23.84	812500	23.84	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20221216	16.06	16.3	15.87	16.02	3580600	16.02	down	up	incorrect
HALL.US	Hallmark Financial Services Inc	20221216	0.43	0.52	0.43	0.49	67100	0.49	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20221216	56.03	57.02	55.63	56.86	3360400	56.86	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20221216	4.39	5.78	4.25	5.209	160200	5.209	up	down	incorrect
HARP.US	Harpoon Therapeutics Inc	20221216	0.767	0.767	0.682	0.682	1123300	0.682	down	up	incorrect
HAS.US	Hasbro Inc	20221216	58.98	59.23	57.22	57.86	3315000	57.86	down	up	incorrect
HAYN.US	Haynes International Inc	20221216	44.99	46.26	44.66	45.43	278500	45.43	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20221216	13.51	13.68	13.43	13.65	34658000	13.65	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20221216	22.38	22.38	22.06	22.18	17900	22.18	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20221216	18.06	18.53	17.9501	18.53	151366	18.2291	up	up	correct
HBCP.US	Home Bancorp Inc	20221216	39.9	40.97	39.55	40.96	41800	40.96	up	down	incorrect
HBIO.US	Harvard Bioscience Inc	20221216	2.33	2.44	2.2	2.24	444700	2.24	down	down	correct
HBNC.US	Horizon Bancorp Inc	20221216	14.71	14.79	14.5	14.51	456700	14.51	down	down	correct
HBT.US	HBT Financial Inc	20221216	18.9	19.77	18.216	19.53	159300	19.53	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20221216	10.09	10.1	10.09	10.09	390400	10.09
HCARU.US	Healthcare Services Acquisition Corporation	20221216	10.08	10.09	10.08	10.09	3000	10.09	up	up	correct
HCARW.US	Healthcare Services Acquisition Corporation	20221216	0.01	0.0116	0.0004	0.0005	3647394	0.0005	down	down	correct
HCAT.US	Health Catalyst Inc	20221216	10.33	10.86	10.095	10.79	1284400	10.79	up	up	correct
HCCI.US	Heritage	20221216	30.93	31.34	30.85	30.87	185000	30.87	down	down	correct
HCDI.US	Harbor Custom Development Inc	20221216	0.521	0.559	0.501	0.54	41300	0.54	up	up	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20221216	6.42	6.49	6.395	6.396	10600	6.2314	down	up	incorrect
HCDIZ.US	Harbor Custom Development Inc. Warrant	20221216	0.0809	0.0809	0.0809	0.0809	500	0.0809
HCIC.US	Hennessy Capital Investment Corp. V	20221216	10.03	10.03	9.96	9.96	700	9.96	down	up	incorrect
HCICU.US	Hennessy Capital Investment Corp. V	20221216	9.95	9.95	9.95	9.95	150	9.95
HCICW.US	Hennessy Capital Investment Corp. V	20221216	0.06	0.06	0.06	0.06	111	0.06
HCII.US	Hudson Executive Investment Corp. II	20221216	10.08	10.08	10.08	10.08	6	10.08
HCIIU.US	Hudson Executive Investment Corp. II	20221216	10.07	10.075	10.07	10.075	587	10.075	up	up	correct
HCIIW.US	Hudson Executive Investment Corp. II	20221216	0.0007	0.0007	0.0003	0.0003	108732	0.0003	down	down	correct
HCKT.US	The Hackett Group Inc	20221216	20.36	20.56	20	20.1	388342	19.989	down	down	correct
HCM.US	HUTCHMED (China) Limited	20221216	13.75	14.05	13.5	13.77	450100	13.77	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20221216	9.92	9.93	9.91	9.92	32800	9.92
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20221216	9.94	9.94	9.94	9.94	0	9.94
HCSG.US	Healthcare Services Group Inc	20221216	12.48	12.7	12.42	12.54	1421400	12.54	up	down	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20221216	0.298	0.35	0.275	0.31	1038700	0.31	up	down	incorrect
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20221216	9.92	9.92	9.92	9.92	400	9.92
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20221216	9.89	9.89	9.89	9.89	514	9.89
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20221216	0.2396	0.2415	0.2	0.2122	3	0.2122	down	up	incorrect
HCWB.US	HCW Biologics Inc. Common Stock	20221216	2.02	2.08	1.93	2.02	14100	2.02
HDSN.US	Hudson Technologies Inc	20221216	10.36	10.56	10.06	10.09	1103600	10.09	down	down	correct
HEAR.US	Turtle Beach Corporation	20221216	7.56	7.735	7.12	7.18	248500	7.18	down	down	correct
HEES.US	H&E Equipment Services Inc	20221216	43.31	43.77	42.32	43.7	372800	43.7	up	up	correct
HELE.US	Helen of Troy Limited	20221216	93.9	99.05	93.71	97.9	1168500	97.9	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20221216	0.33	0.35	0.309	0.32	202200	0.32	down	down	correct
HEPS.US	D	20221216	0.74	0.74	0.66	0.66	627600	0.66	down	down	correct
HERA.US	FTAC Hera Acquisition Corp	20221216	10.08	10.09	10.07	10.07	450500	10.07	down	up	incorrect
HERAU.US	FTAC Hera Acquisition Corp	20221216	10.08	10.08	10.08	10.08	2300	10.08
HEXO.US	HEXO Corp. Common Shares	20221216	1.764	1.778	1.54	1.666	1152650	1.666	down	up	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20221216	17.13	17.2	17.13	17.2	2700	17.2	up	up	correct
HFFG.US	HF Foods Group Inc	20221216	4	4.07	3.78	3.91	144100	3.91	down	down	correct
HFWA.US	Heritage Financial Corporation	20221216	29.9	30.25	29.51	29.8	1400900	29.8	down	down	correct
HGBL.US	Heritage Global Inc	20221216	2.33	2.55	2.2	2.55	214500	2.55	up	down	incorrect
HGEN.US	Humanigen Inc	20221216	0.13	0.13	0.12	0.13	894300	0.13
HHGC.US	HHG Capital Corporation Ordinary Shares	20221216	10.1	10.1	10.1	10.1	400	10.1
HHGCR.US	HHG Capital Corporation Rights	20221216	0.15	0.15	0.15	0.15	601	0.15
HHGCU.US	HHG Capital Corp Unit	20221216	10.25	10.25	10.25	10.25	0	10.25
HIBB.US	Hibbett Inc	20221216	64.85	65.74	63.42	63.71	587300	63.71	down	down	correct
HHGCW.US	HHG Capital Corporation Warrant	20221216	0.05	0.05	0.05	0.05	4	0.05
HHR.US	HeadHunter Group PLC	20221216	15.03	15.03	15.03	15.03	1	15.03
HIFS.US	Hingham Institution for Savings	20221216	266.51	274.98	266.51	274.98	14756	273.6874	up	up	correct
HIHO.US	Highway Holdings Limited	20221216	2.21	2.28	2.21	2.24	3000	2.24	up	up	correct
HIII.US	Hudson Executive Investment Corp. III	20221216	10.1	10.1	10.08	10.08	366670	10.08	down	down	correct
HIIIU.US	Hudson Executive Investment Corp. III	20221216	10.07	10.08	10.07	10.08	1150	10.08	up	up	correct
HIIIW.US	Hudson Executive Investment Corp. III	20221216	0.0005	0.005	0.0005	0.005	4950	0.005	up	up	correct
HIMX.US	Himax Technologies Inc	20221216	6.96	7	6.74	6.88	1663600	6.88	down	down	correct
HITI.US	High Tide Inc. Common Shares	20221216	1.45	1.52	1.39	1.52	187300	1.52	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20221216	1.84	1.92	1.77	1.89	1733000	1.89	up	up	correct
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20221216	10.08	10.08	10.08	10.08	0	10.08
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20221216	10.06	10.06	10.06	10.06	0	10.06
HLBZ.US	Helbiz Inc	20221216	0.161	0.168	0.158	0.16	12642000	0.16	down	down	correct
HLBZW.US	Helbiz Inc	20221216	0.0612	0.0673	0.0612	0.0673	7755	0.0673	up	up	correct
HLIT.US	Harmonic Inc	20221216	13.58	13.71	13.33	13.54	1732700	13.54	down	down	correct
HLMN.US	Hillman Solutions Corp	20221216	7.1	7.26	6.91	7.07	1655100	7.07	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20221216	68.69	69.785	66.02	67.31	427800	67.31	down	down	correct
HLTH.US	Cue Health Inc. Common Stock	20221216	3.05	3.135	2.805	2.92	1082500	2.92	down	down	correct
HMNF.US	HMN Financial Inc	20221216	22.11	22.11	21.3	21.3	11600	21.3	down	down	correct
HMPT.US	Home Point Capital Inc	20221216	1.11	1.1199	0.99	0.99	203463	0.99	down	down	correct
HMST.US	HomeStreet Inc	20221216	25.59	25.86	24.99	25.09	990600	25.09	down	down	correct
HNNA.US	Hennessy Advisors Inc	20221216	8.41	8.57	8.25	8.45	8800	8.45	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20221216	23.25	23.37	23.25	23.37	4900	23.37	up	up	correct
HNRG.US	Hallador Energy Company	20221216	9.18	9.63	8.877	9.35	230300	9.35	up	up	correct
HNST.US	The Honest Company Inc	20221216	2.94	3.003	2.77	2.79	1222900	2.79	down	down	correct
HOFT.US	Hooker Furniture Corporation	20221216	17.12	17.34	16.93	17.33	53700	17.33	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20221216	0.57	0.599	0.561	0.574	13350	12.628	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20221216	0.0769	0.077	0.0696	0.077	19776	0.077	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20221216	16.91	17.29	16.62	17.14	301200	17.14	up	up	correct
HOLX.US	Hologic Inc	20221216	74.54	74.83	73.52	73.73	4387300	73.73	down	down	correct
HON.US	Honeywell International Inc	20221216	207.35	210.29	206.23	209.74	7128500	209.74	up	up	correct
HONE.US	HarborOne Bancorp Inc	20221216	13.77	13.885	13.62	13.77	337733	13.7014
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20221216	8.57	8.72	8.365	8.61	12365600	8.61	up	down	incorrect
HOOK.US	HOOKIPA Pharma Inc	20221216	0.825	0.85	0.778	0.78	242200	0.78	down	down	correct
HOPE.US	Hope Bancorp Inc	20221216	12.59	12.7	12.49	12.58	1995400	12.58	down	up	incorrect
HORIU.US	Emerging Markets Horizon Corp.	20221216	10.226	10.226	10.226	10.226	0	10.226
HOTH.US	Hoth Therapeutics Inc	20221216	4.17	5.48	3.45	3.45	1411200	3.45	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20221216	1.93	1.97	1.86	1.86	270100	1.86	down	down	correct
HPK.US	HighPeak Energy Inc	20221216	19.72	20.17	19.6	20.04	188800	20.04	up	up	correct
HPKEW.US	HighPeak Energy Inc	20221216	12.33	12.33	12.33	12.33	300	12.33
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20221216	9.98	9.98	9.98	9.98	14700	9.98
HPLTU.US	Home Plate Acquisition Corp	20221216	9.94	9.94	9.94	9.94	200	9.94
HQI.US	HireQuest Inc	20221216	18.5	19.87	18.33	18.58	8000	18.58	up	up	correct
HQY.US	HealthEquity Inc	20221216	61.67	62.23	59.805	60.67	1709300	60.67	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20221216	55.47	55.83	54.2	55.68	933600	55.68	up	up	correct
HROW.US	Harrow Health Inc	20221216	13.6	13.6	12.6	12.86	904000	12.86	down	down	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20221216	23.19	23.335	23.05	23.15	16000	23.15	down	down	correct
HRTX.US	Heron Therapeutics Inc	20221216	2.48	2.82	2.4741	2.74	15550920	2.74	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20221216	12.93	12.94	12.39	12.5	213700	12.5	down	down	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20221216	9.92	9.92	9.92	9.92	400	9.92
HSDT.US	Helius Medical Technologies Inc	20221216	0.236	0.268	0.231	0.247	423500	0.247	up	down	incorrect
HSIC.US	Henry Schein Inc	20221216	81.38	81.8	79.83	80.66	2273728	80.66	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20221216	27.75	28.33	27.56	27.95	1044400	27.95	up	up	correct
HSKA.US	Heska Corporation	20221216	60.96	63.61	60.85	62.71	511200	62.71	up	down	incorrect
HSON.US	Hudson Global Inc	20221216	23.19	24.25	22.85	23.34	8300	23.34	up	up	correct
HST.US	Host Hotels & Resorts Inc	20221216	16.91	17.12	16.6	17	9598754	16.8712	up	up	correct
HSTM.US	HealthStream Inc	20221216	24.25	24.66	24.15	24.58	265100	24.58	up	up	correct
HSTO.US	Histogen Inc	20221216	0.97	1.03	0.95	0.95	49000	0.95	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20221216	23.72	24.69	23.67	23.99	89600	23.99	up	down	incorrect
HTBK.US	Heritage Commerce Corp	20221216	13.09	13.25	12.96	13.04	1032100	13.04	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20221216	0.63	0.7488	0.51	0.5514	220966	6.6168	down	down	correct
HTHT.US	Huazhu Group Limited	20221216	42.52	43.49	42.29	42.64	723700	42.64	up	up	correct
HTIA.US	Healthcare Trust Inc	20221216	20.8	22.24	20.557	21.12	5900	21.12	up	up	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20221216	20.3	20.95	19.8	20.75	2000	20.75	up	up	correct
HTLD.US	Heartland Express Inc	20221216	16.18	16.51	16.1	16.14	1773800	16.14	down	down	correct
HTLF.US	Heartland Financial USA Inc	20221216	44.16	45.33	43.72	44.6	416000	44.6	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20221216	26.214	26.214	25.5	25.5	5100	25.0606	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20221216	6.07	6.07	5.672	5.89	69781	5.89	down	down	correct
HTOOW.US	Fusion Fuel Green PLC	20221216	1.37	1.42	1.36	1.36	1400	1.36	down	down	correct
HUBG.US	Hub Group Inc	20221216	78.95	80.94	78.77	80.87	1471900	80.87	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20221216	5.01	5.15	4.754	4.91	285600	4.91	down	down	correct
HUGE.US	FSD Pharma Inc	20221216	0.78	0.82	0.761	0.812	45600	0.812	up	up	correct
HUIZ.US	Huize Holding Limited	20221216	1.26	1.35	1.26	1.33	36900	1.33	up	up	correct
HUMA.US	Humacyte Inc	20221216	2.6	2.67	2.47	2.49	3857300	2.49	down	down	correct
HUMAW.US	Humacyte Inc	20221216	0.65	0.66	0.58	0.58	9600	0.58	down	down	correct
HURC.US	Hurco Companies Inc	20221216	25.71	26.37	25.44	25.69	11576	25.5446	down	down	correct
HURN.US	Huron Consulting Group Inc	20221216	71.94	73.79	71.64	73.7	268500	73.7	up	down	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20221216	0.94	0.968	0.92	0.925	5745200	0.925	down	down	correct
HVBC.US	HV Bancorp Inc	20221216	27.7	27.7	27.18	27.18	1800	27.18	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20221216	23	23	22.73	22.76	4300	22.76	down	down	correct
HWC.US	Hancock Whitney Corporation	20221216	47.76	48.45	47.14	47.16	1279400	47.16	down	up	incorrect
HWCPZ.US	HWCPZ	20221216	23.96	24.238	23.6	24.01	23200	24.01	up	up	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20221216	9.86	9.86	9.86	9.86	0	9.86
HWELU.US	Healthwell Acquisition Corp. I Unit	20221216	9.91	9.91	9.91	9.91	0	9.91
HWKN.US	Hawkins Inc	20221216	39.04	39.04	37.81	38.1	403500	38.1	down	down	correct
HWKZ.US	UN	20221216	9.89	9.89	9.89	9.89	0	9.89
HYFM.US	Hydrofarm Holdings Group Inc	20221216	1.81	1.87	1.76	1.84	758600	1.84	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20221216	0.49	0.5	0.466	0.482	2418300	0.482	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20221216	0.09	0.09	0.078	0.08	800	0.08	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20221216	0.0577	0.0638	0.05	0.0598	48794	0.0598	up	up	correct
HYRE.US	HyreCar Inc	20221216	0.44	0.493	0.415	0.42	484600	0.42	down	down	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20221216	1.77	1.92	1.75	1.88	1548700	1.88	up	up	correct
HYZNW.US	HYZON Motors Inc	20221216	0.18	0.2098	0.1695	0.205	9648	0.205	up	up	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20221216	113.01	113.21	112.81	112.88	7564900	112.88	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20221216	55.52	56.15	55.14	55.43	1220900	55.43	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20221216	8.95	9.36	8.73	8.89	830600	8.89	down	up	incorrect
IBCP.US	Independent Bank Corporation	20221216	22.89	23.13	22.77	22.9	184600	22.9	up	up	correct
IBEX.US	IBEX Limited	20221216	25.9	26.91	25.9	26.27	322900	26.27	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20221216	69.2	69.58	68.57	69.49	1323200	69.49	up	up	correct
IBOC.US	International Bancshares Corporation	20221216	44.35	45.04	44.12	44.2	1114700	44.2	down	down	correct
IBRX.US	ImmunityBio Inc	20221216	6.57	6.7	6.25	6.44	3259700	6.44	down	up	incorrect
IBTX.US	Independent Bank Group Inc	20221216	57.91	58.99	57.25	58.36	402700	58.36	up	up	correct
ICAD.US	iCAD Inc	20221216	1.8	1.83	1.68	1.8	109700	1.8
ICCC.US	ImmuCell Corporation	20221216	6.35	6.74	6.17	6.72	4700	6.72	up	up	correct
ICCH.US	ICC Holdings Inc	20221216	15.78	15.78	15.78	15.78	200	15.78
ICCM.US	Icecure Medical	20221216	1.01	1.025	0.98	0.985	45200	0.985	down	down	correct
ICFI.US	ICF International Inc	20221216	102.63	103.53	99.82	100.24	150100	100.24	down	down	correct
ICHR.US	Ichor Holdings Ltd	20221216	28.25	29.04	28.121	28.62	922100	28.62	up	down	incorrect
ICLK.US	iClick Interactive Asia Group Limited	20221216	4.83	5.022	4.548	5.01	69600	5.01	up	down	incorrect
ICLR.US	ICON Public Limited Company	20221216	189.21	191.63	186.01	186.91	423400	186.91	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20221216	3.94	4.1	3.84	3.87	19800	3.87	down	down	correct
ICNC.US	UN	20221216	10.3	10.3	10.3	10.3	0	10.3
ICPT.US	Intercept Pharmaceuticals Inc	20221216	14.64	15.66	14.6	15.34	1537500	15.34	up	up	correct
ICUI.US	ICU Medical Inc	20221216	156.15	157.3	153.34	154.66	424400	154.66	down	down	correct
ICVX.US	Icosavax Inc. Common Stock	20221216	9.95	10.7	8.61	9.98	4314200	9.98	up	up	correct
IDBA.US	IDEX Biometrics ASA	20221216	8.56	8.83	8.51	8.83	1200	8.83	up	up	correct
IDCC.US	InterDigital Inc	20221216	47.24	49.04	47.11	48.07	1180700	48.07	up	down	incorrect
IDEX.US	Ideanomics Inc	20221216	0.21	0.2169	0.2077	0.2099	12379120	0.2099	down	down	correct
IDN.US	Intellicheck Inc	20221216	1.99	2.0292	1.98	2	46061	2	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20221216	0.27	0.34	0.27	0.27	204400	0.27
IDXX.US	IDEXX Laboratories Inc	20221216	411.02	413.35	404.84	407.71	990700	407.71	down	up	incorrect
IDYA.US	IDEAYA Biosciences Inc	20221216	16.75	17.465	16.6	16.85	2110900	16.85	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20221216	50.44	50.74	50.15	50.71	592300	50.71	up	up	correct
IESC.US	IES Holdings Inc	20221216	29.99	31.05	27.68	28.28	468100	28.28	down	down	correct
IFBD.US	Infobird Co. Ltd	20221216	0.75	0.85	0.75	0.791	1700	0.791	up	up	correct
IFMK.US	iFresh Inc	20221216	0.002	0.002	0.002	0.002	0	0.002
IFRX.US	InflaRx N.V	20221216	2.34	2.34	2.15	2.15	61000	2.15	down	down	correct
IGAC.US	IG Acquisition Corp	20221216	10.0441	10.05	10.04	10.05	1203	10.05	up	down	incorrect
IGACU.US	IG Acquisition Corp	20221216	9.648	10.04	9.648	10.02	1900	10.02	up	down	incorrect
IGACW.US	IG Acquisition Corp	20221216	0.03	0.0301	0.0297	0.03	13041	0.03
IGIC.US	International General Insurance Holdings Ltd	20221216	7.84	7.98	7.84	7.98	12600	7.98	up	up	correct
IGICW.US	International General Insurance Holdings Ltd	20221216	0.58	0.59	0.58	0.58	4100	0.58
IGMS.US	IGM Biosciences Inc	20221216	18.5	20.07	17.86	19.71	416900	19.71	up	up	correct
IHRT.US	iHeartMedia Inc	20221216	7.39	7.595	6.79	6.95	1543300	6.95	down	down	correct
III.US	Information Services Group Inc	20221216	4.56	4.575	4.4	4.52	305075	4.52	down	up	incorrect
IIII.US	INSU Acquisition Corp. III	20221216	10.07	10.07	10.07	10.07	10790	10.07
IIIIU.US	INSU Acquisition Corp. III	20221216	10.05	10.05	10.05	10.05	0	10.05
IIIV.US	i3 Verticals Inc	20221216	22.74	23.94	22.71	23.89	289600	23.89	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20221216	1.16	1.18	1.02	1.03	91400	1.03	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20221216	0.26	0.26	0.23	0.23	900	0.23	down	down	correct
IIVIP.US	II	20221216	160	160	157.83	159.91	4400	159.91	down	up	incorrect
IKNA.US	Ikena Oncology Inc	20221216	2.34	2.6	2.34	2.55	294300	2.55	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20221216	0.51	0.545	0.5	0.545	46100	0.545	up	up	correct
ILMN.US	Illumina Inc	20221216	206	206.18	198.19	199.54	2342793	199.54	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20221216	3.76	3.8	3.635	3.67	3633700	3.67	down	down	correct
IMAB.US	I	20221216	3.61	3.71	3.52	3.62	902200	3.62	up	up	correct
IMAC.US	IMAC Holdings Inc	20221216	0.2101	0.2522	0.2101	0.235	149831	0.235	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20221216	10.15	10.155	10.15	10.155	400	10.155	up	down	incorrect
IMAQU.US	International Media Acquisition Corp. Unit	20221216	10.31	10.31	10.31	10.31	243	10.31
IMAQW.US	International Media Acquisition Corp. Warrants	20221216	0.025	0.0308	0.025	0.0308	21000	0.0308	up	up	correct
IMBI.US	iMedia Brands Inc	20221216	0.46	0.53	0.46	0.52	100900	0.52	up	up	correct
IMCC.US	IM Cannabis Corp	20221216	1.37	1.37	1.22	1.3	68500	1.3	down	down	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20221216	7	7.2	6.33	6.75	14300	6.75	down	down	correct
IMCR.US	Immunocore Holdings plc	20221216	62.12	62.12	58.25	58.31	1175000	58.31	down	down	correct
IMGN.US	ImmunoGen Inc	20221216	4.93	5.01	4.85	5	4731400	5	up	up	correct
IMGO.US	Imago BioSciences Inc. Common stock	20221216	35.8	35.84	35.75	35.79	1374700	35.79	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20221216	94.4	96.49	93.84	95.4	194300	95.4	up	up	correct
IMMP.US	Immutep Limited	20221216	1.95	2	1.85	1.88	791600	1.88	down	down	correct
IMMR.US	Immersion Corporation	20221216	7.9	8.07	7.83	7.88	657700	7.88	down	up	incorrect
IMNM.US	Immunome Inc	20221216	3.75	4.01	3.75	3.81	46500	3.81	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20221216	21.02	21.29	21.02	21.21	20000	21.21	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20221216	3.53	3.866	3.53	3.6	178100	3.6	up	up	correct
IMRA.US	IMARA Inc	20221216	4.1	4.18	3.83	4.1	157400	4.1
IMRN.US	Immuron Limited	20221216	1.96	1.98	1.96	1.98	3900	1.98	up	up	correct
IMRX.US	Immuneering Corporation	20221216	4.49	4.66	4.15	4.19	78300	4.19	down	down	correct
IMTE.US	Integrated Media Technology Limited	20221216	0.81	0.82	0.7	0.73	607300	0.73	down	down	correct
IMTX.US	Immatics N.V	20221216	9.3	9.579	8.76	9.06	179600	9.06	down	up	incorrect
IMTXW.US	immatics biotechnologies GmbH	20221216	2.24	2.24	2.24	2.24	100	2.24
IMUX.US	Immunic Inc	20221216	1.26	1.26	1.16	1.17	1405000	1.17	down	down	correct
IMV.US	IMV Inc	20221216	2.8	2.93	2.51	2.58	1237773	2.58	down	up	incorrect
IMVT.US	Immunovant Inc	20221216	15.16	16.44	15.1	15.91	6104700	15.91	up	down	incorrect
IMXI.US	International Money Express Inc	20221216	21.45	21.91	21.3	21.36	436400	21.36	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20221216	1.8	1.92	1.71	1.71	140200	1.71	down	down	correct
INBK.US	First Internet Bancorp	20221216	23	23.24	22.35	22.52	148902	22.4633	down	up	incorrect
INBKZ.US	INBKZ	20221216	23.4	23.59	23.3	23.59	1100	23.59	up	down	incorrect
INBX.US	Inhibrx Inc	20221216	27.57	27.97	26.49	27.01	1372900	27.01	down	up	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20221216	4.23	4.35	4.17	4.34	5700	4.34	up	up	correct
INCY.US	Incyte Corporation	20221216	81.7	82.42	81.08	82.03	3162900	82.03	up	up	correct
INDB.US	Independent Bank Corp	20221216	81.47	82.24	81.0381	82.06	628003	81.5253	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20221216	6.74	6.965	6.72	6.86	2028800	6.86	up	up	correct
INDIW.US	indie Semiconductor Inc. Warrant	20221216	1.7969	1.82	1.75	1.8	12654	1.8	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20221216	1.73	1.92	1.73	1.83	25200	1.83	up	up	correct
INDT.US	INDUS Realty Trust Inc	20221216	63.15	63.95	63.15	63.63	71800	63.4488	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20221216	0.53	0.55	0.49	0.49	1758400	0.49	down	down	correct
INFN.US	Infinera Corporation	20221216	6.55	6.75	6.55	6.68	2811500	6.68	up	up	correct
INGN.US	Inogen Inc	20221216	20.13	20.84	20.1	20.68	383000	20.68	up	up	correct
INKA.US	KludeIn I Acquisition Corp	20221216	10.215	10.215	10.215	10.215	100	10.215
INKAU.US	KludeIn I Acquisition Corp	20221216	10.22	10.22	10.22	10.22	0	10.22
INKT.US	MiNK Therapeutics Inc. Common Stock	20221216	2.36	2.36	2.2	2.27	9600	2.27	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20221216	1.79	1.875	1.65	1.78	24900	1.78	down	down	correct
INMB.US	INmune Bio Inc	20221216	7.39	7.58	7.35	7.47	18500	7.47	up	down	incorrect
INMD.US	InMode Ltd	20221216	35.725	36.52	35.63	36.33	608800	36.33	up	up	correct
INN.US	PF	20221216	17.24	17.25	17.2	17.25	16261	17.25	up	up	correct
INNV.US	InnovAge Holding Corp	20221216	6.78	6.81	6.51	6.78	151700	6.78
INO.US	Inovio Pharmaceuticals Inc	20221216	1.74	1.83	1.68	1.8	8798000	1.8	up	up	correct
INOD.US	Innodata Inc	20221216	2.87	2.98	2.8	2.9	40900	2.9	up	up	correct
INPX.US	Inpixon	20221216	1.86	1.87	1.76	1.8	26900	1.8	down	up	incorrect
INSE.US	Inspired Entertainment Inc	20221216	11.9	12.52	11.9	12.5	210700	12.5	up	up	correct
INSG.US	Inseego Corp	20221216	0.97	0.99	0.9	0.9	3883000	0.9	down	up	incorrect
INSM.US	Insmed Incorporated	20221216	19.21	19.49	18.85	19.1	4251700	19.1	down	down	correct
INTA.US	Intapp Inc. Common Stock	20221216	24.03	24.665	23.61	24.39	229400	24.39	up	up	correct
INTC.US	Intel Corporation	20221216	27	27.14	26.45	26.92	81080200	26.92	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20221216	9.99	9.99	9.99	9.99	0	9.99
INTG.US	The InterGroup Corporation	20221216	48.52	48.62	48.52	48.52	1200	48.52
INTU.US	Intuit Inc	20221216	392.73	393.9899	380.5491	384.98	3565663	384.98	down	down	correct
INTZ.US	Intrusion Inc	20221216	3.44	3.54	3.24	3.24	18300	3.24	down	down	correct
INVA.US	Innoviva Inc	20221216	12.78	12.9	12.69	12.77	1924600	12.77	down	down	correct
INVE.US	Identiv Inc	20221216	7.23	7.26	7.04	7.12	111100	7.12	down	down	correct
INVO.US	INVO Bioscience Inc	20221216	0.43	0.512	0.4	0.47	72200	0.47	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20221216	4.4	4.52	4.32	4.34	1037300	4.34	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20221216	1.458	1.4999	1.3501	1.3501	3456	1.3501	down	down	correct
INZY.US	Inozyme Pharma Inc	20221216	1.42	1.44	1.32	1.35	73100	1.35	down	down	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20221216	10.22	10.22	10.22	10.22	2	10.22
IOBT.US	IO Biotech Inc. Common Stock	20221216	2.89	2.89	2.66	2.7	39900	2.7	down	up	incorrect
IONM.US	Assure Holdings Corp. Common Stock	20221216	0.332	0.37	0.291	0.291	169700	0.291	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20221216	38.06	38.74	37.61	38.66	1901900	38.66	up	down	incorrect
IOSP.US	Innospec Inc	20221216	101.63	103.36	101.63	103.06	912100	103.06	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20221216	6.3	6.58	6.16	6.47	8809000	6.47	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20221216	4.96	5.4	4.83	4.91	39200	4.91	down	down	correct
IPAR.US	Inter Parfums Inc	20221216	92.78	93.29	91.53	92.37	241700	92.37	down	down	correct
IPAX.US	Inflection Point Acquisition Corp. Class A Ordinary Share	20221216	9.94	9.94	9.94	9.94	97389	9.94
IPAXU.US	Inflection Point Acquisition Corp. Units	20221216	10.04	10.04	10.04	10.04	0	10.04
IPAXW.US	Inflection Point Acquisition Corp. Warrants	20221216	0.2	0.28	0.18	0.28	700	0.28	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20221216	0.4601	0.8778	0.4601	0.661	476153	0.661	up	down	incorrect
IPGP.US	IPG Photonics Corporation	20221216	91.36	92.4	89.76	91.47	583500	91.47	up	down	incorrect
IPHA.US	Innate Pharma S.A	20221216	2.03	2.2	1.9	1.9	512200	1.9	down	down	correct
IPSC.US	Century Therapeutics Inc.	20221216	8.01	8.17	7.28	7.34	154300	7.34	down	down	correct
IPVI.US	InterPrivate IV InfraTech Partners Inc	20221216	10.55	10.55	10.06	10.06	24500	10.06	down	down	correct
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20221216	10.08	10.16	10.08	10.11	3400	10.11	up	up	correct
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20221216	0.04	0.04	0.04	0.04	100231	0.04
IPW.US	iPower Inc.	20221216	0.46	0.47	0.44	0.47	6600	0.47	up	up	correct
IPWR.US	Ideal Power Inc	20221216	10.5	10.74	10.27	10.27	8000	10.27	down	down	correct
IQ.US	iQIYI Inc	20221216	3.71	3.97	3.655	3.75	17138700	3.75	up	up	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20221216	10.15	10.15	10.15	10.15	34	10.15
IRBT.US	iRobot Corporation	20221216	47.07	48.02	47.07	47.91	1104500	47.91	up	up	correct
IRDM.US	Iridium Communications Inc	20221216	49.95	50.52	49.53	50.33	2256500	50.33	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20221216	1.3	1.45	1.28	1.38	930800	1.38	up	up	correct
IRIX.US	IRIDEX Corporation	20221216	2.11	2.24	2.1	2.23	35400	2.23	up	up	correct
IRMD.US	IRadimed Corporation	20221216	28.19	29.36	27.87	28.5	108100	28.5	up	up	correct
IROQ.US	IF Bancorp Inc	20221216	18.45	18.45	17.34	17.34	900	17.34	down	up	incorrect
IRTC.US	iRhythm Technologies Inc	20221216	93.75	96.03	91.43	94.63	586300	94.63	up	up	correct
ISEE.US	IVERIC bio Inc	20221216	21.68	22.4	21.54	22.32	4012200	22.32	up	down	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20221216	11.95	12.23	11.84	12.07	5576200	12.07	up	up	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20221216	10.01	10.01	10	10	48100	10	down	down	correct
ISIG.US	Insignia Systems Inc	20221216	8.78	9.39	8.12	8.98	19100	8.98	up	up	correct
ISO.US	IsoPlexis Corp	20221216	0.75	0.758	0.685	0.707	25700	0.707	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20221216	1.395	1.4	1.36	1.4	17200	1.4	up	down	incorrect
ISRG.US	Intuitive Surgical Inc	20221216	264.71	265.78	261.06	264.68	5296881	264.68	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20221216	8.25	8.38	8.22	8.33	67100	8.33	up	up	correct
ISTR.US	Investar Holding Corporation	20221216	21.6	21.65	21.38	21.52	10920	21.4256	down	up	incorrect
ISUN.US	iSun Inc	20221216	1.32	1.3799	1.32	1.36	26512	1.36	up	up	correct
ITCI.US	Intra	20221216	51	51.645	49.87	51.05	815600	51.05	up	up	correct
ITI.US	Iteris Inc	20221216	2.81	3.17	2.77	2.79	42900	2.79	down	down	correct
ITIC.US	Investors Title Company	20221216	136.2	142.3	135	142.3	11000	142.3	up	up	correct
ITOS.US	iTeos Therapeutics Inc	20221216	21.12	21.55	20.48	21.16	1623900	21.16	up	up	correct
ITQ.US	Itiquira Acquisition Corp	20221216	10.068	10.068	10.068	10.068	1085000	10.068
ITQRU.US	Itiquira Acquisition Corp	20221216	10.05	10.05	10.05	10.05	0	10.05
ITQRW.US	Itiquira Acquisition Corp	20221216	0.0116	0.0135	0.0069	0.0135	26705	0.0135	up	down	incorrect
ITRI.US	Itron Inc	20221216	50.81	51	49.38	49.75	975600	49.75	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20221216	1.14	1.145	1.01	1.09	572300	1.09	down	up	incorrect
ITRN.US	Ituran Location and Control Ltd	20221216	22.06	22.13	21.82	21.91	67770	21.7684	down	down	correct
IVA.US	Inventiva S.A	20221216	4	4.35	4	4.175	5400	4.175	up	up	correct
IVAC.US	Intevac Inc	20221216	6.11	6.3	6.08	6.25	60800	6.25	up	up	correct
IXAQU.US	IX Acquisition Corp. Unit	20221216	10.08	10.08	10.08	10.08	0	10.08
IZEA.US	IZEA Worldwide Inc	20221216	0.65	0.66	0.65	0.65	183700	0.65
JACK.US	Jack in the Box Inc	20221216	68.31	69.59	67.28	69.18	662600	69.18	up	up	correct
JAGX.US	Jaguar Health Inc	20221216	0.115	0.115	0.106	0.106	3671300	0.106	down	up	incorrect
JAKK.US	JAKKS Pacific Inc	20221216	17.25	17.25	16.6	17.08	54600	17.08	down	down	correct
JAMF.US	Jamf Holding Corp	20221216	22.33	22.98	22.02	22.84	524700	22.84	up	up	correct
JAN.US	JanOne Inc	20221216	2	2.1	1.86	1.86	29600	1.86	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20221216	12.7	12.83	11.95	12.45	486100	12.45	down	down	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20221216	9.9	9.9	9.82	9.83	18900	9.83	down	down	correct
JAQCU.US	Jupiter Acquisition Corp	20221216	9.94	9.94	9.94	9.94	0	9.94
JAZZ.US	Jazz Pharmaceuticals plc	20221216	152.63	159.18	151.17	157.72	2629900	157.72	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20221216	178.98	181.01	177.91	178.65	1118100	178.65	down	down	correct
JBLU.US	JetBlue Airways Corporation	20221216	6.71	6.87	6.62	6.84	12283000	6.84	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20221216	80.66	81.23	79.46	80.76	246900	80.76	up	up	correct
JCIC.US	Jack Creek Investment Corp	20221216	10.07	10.07	10.07	10.07	9	10.07
JCICU.US	Jack Creek Investment Corp	20221216	10.15	10.15	10.15	10.15	0	10.15
JCICW.US	Jack Creek Investment Corp	20221216	0.22	0.2289	0.22	0.2206	25575	0.2206	up	up	correct
JCTCF.US	Jewett	20221216	5.08	6	5.08	5.4	41500	5.4	up	up	correct
JD.US	JD.com Inc	20221216	57.63	58.18	56.54	56.59	7515400	56.59	down	down	correct
JFIN.US	Jiayin Group Inc	20221216	2.101	2.14	2.1	2.13	10300	2.13	up	up	correct
JFU.US	9F Inc	20221216	0.194	0.196	0.17	0.175	395500	0.175	down	down	correct
JG.US	Aurora Mobile Limited	20221216	0.87	0.89	0.86	0.88	54700	0.88	up	up	correct
JJSF.US	J & J Snack Foods Corp	20221216	151.33	153.37	150.77	151.79	400600	151.79	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20221216	176.47	179.14	175.7	177.55	1442900	177.55	up	down	incorrect
JMACU.US	Maxpro Capital Acquisition Corp.	20221216	10.42	10.42	10.42	10.42	200	10.42
JNCE.US	Jounce Therapeutics Inc	20221216	0.71	0.794	0.674	0.749	1540700	0.749	up	up	correct
JOAN.US	JOANN Inc	20221216	3.55	3.584	3.32	3.33	294000	3.33	down	down	correct
JOFF.US	JOFF Fintech Acquisition Corp	20221216	10.095	10.095	10.095	10.095	0	10.095
JOFFU.US	JOFF Fintech Acquisition Corp	20221216	10.06	10.06	10.06	10.06	0	10.06
JOUT.US	Johnson Outdoors Inc	20221216	65.59	67	64.92	65.54	101900	65.54	down	down	correct
JPM.US	PM	20221216	17.84	18.02	17.75	17.99	243089	17.99	up	down	incorrect
JRSH.US	Jerash Holdings (US) Inc	20221216	4.43	4.43	4.2	4.37	15000	4.37	down	down	correct
JRVR.US	James River Group Holdings Ltd	20221216	21.94	22.11	21.51	21.75	572700	21.75	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20221216	18.32	18.55	18.11	18.21	6600	18.21	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20221216	0.655	0.655	0.53	0.567	75000	0.567	down	down	correct
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20221216	10.01	10.015	10.01	10.01	292800	10.01
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20221216	10.02	10.02	10.02	10.02	50200	10.02
JUGGW.US	Jaws Juggernaut Acquisition Corporation Warrant	20221216	0.066	0.066	0.06	0.06	23351	0.06	down	down	correct
JUPW.US	Jupiter Wellness Inc	20221216	0.95	0.983	0.852	0.855	102100	0.855	down	down	correct
JUPWW.US	Jupiter Wellness Inc	20221216	0.12	0.1203	0.12	0.12	12401	0.12
JVA.US	Coffee Holding Co. Inc	20221216	2.06	2.07	2.01	2.03	26800	2.03	down	down	correct
JWEL.US	Jowell Global Ltd	20221216	0.527	0.53	0.491	0.498	378200	0.498	down	down	correct
JYNT.US	The Joint Corp	20221216	15.24	15.62	14.64	15.1	527700	15.1	down	up	incorrect
JZXN.US	Jiuzi Holdings Inc	20221216	0.126	0.126	0.115	0.12	1622500	0.12	down	down	correct
KAII.US	Kismet Acquisition Two Corp	20221216	10.06	10.06	10.06	10.06	100300	10.06
KAIIU.US	Kismet Acquisition Two Corp	20221216	10.02	10.02	10.02	10.02	0	10.02
KAIIW.US	Kismet Acquisition Two Corp	20221216	0.003	0.0101	0.003	0.0047	51464	0.0047	up	up	correct
KAIR.US	Kairos Acquisition Corp	20221216	10.05	10.07	10.05	10.07	236800	10.07	up	up	correct
KAIRU.US	Kairos Acquisition Corp	20221216	10.06	10.06	10.06	10.06	500	10.06
KAIRW.US	Kairos Acquisition Corp	20221216	0.0003	0.0004	0.0003	0.0003	91910	0.0003
KALA.US	Kala Pharmaceuticals Inc	20221216	4.28	4.31	4.22	4.22	14500	4.22	down	up	incorrect
KALU.US	Kaiser Aluminum Corporation	20221216	75.54	77.6	75.23	76.81	1462600	76.81	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20221216	5.65	5.73	5.31	5.63	471700	5.63	down	up	incorrect
KARO.US	Karooooo Ltd	20221216	22.79	22.79	22.79	22.79	405	22.79
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20221216	0.93	0.97	0.894	0.894	118700	0.894	down	down	correct
KBAL.US	Kimball International Inc	20221216	6.19	6.45	6.14	6.4	559200	6.31	up	up	correct
KBNT.US	Kubient Inc	20221216	0.77	0.815	0.77	0.815	9000	0.815	up	up	correct
KERN.US	Akerna Corp	20221216	0.86	0.925	0.86	0.925	178300	0.925	up	up	correct
KC.US	Kingsoft Cloud Holdings Limited	20221216	3.67	3.72	3.46	3.59	1721500	3.59	down	down	correct
KDNY.US	Chinook Therapeutics Inc	20221216	24.53	25.6	24.435	25.42	920500	25.42	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20221216	36.15	36.21	35.45	36.07	20447362	36.07	down	down	correct
KE.US	Kimball Electronics Inc	20221216	22.41	23.41	22.212	23.18	249400	23.18	up	up	correct
KELYA.US	Kelly Services Inc	20221216	16.02	16.76	15.86	16.45	1415800	16.45	up	up	correct
KELYB.US	Kelly Services Inc	20221216	16.64	16.65	16.64	16.65	400	16.65	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20221216	15.59	15.7	15.55	15.7	2400	15.7	up	up	correct
KERNW.US	Akerna Corp	20221216	0.0249	0.025	0.0247	0.025	13347	0.025	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20221216	7.31	7.31	7.31	7.31	400	7.31
KFRC.US	Kforce Inc	20221216	51.75	53.53	50.68	53.22	259100	53.22	up	up	correct
KHC.US	The Kraft Heinz Company	20221216	39.5	39.97	39.19	39.92	10880200	39.92	up	up	correct
KIDS.US	OrthoPediatrics Corp	20221216	37.19	38.97	37.19	38.2	248200	38.2	up	up	correct
KIII.US	Kismet Acquisition Three Corp	20221216	10	10	10	10	0	10
KIIIU.US	Kismet Acquisition Three Corp	20221216	10	10	10	10	0	10
KINS.US	Kingstone Companies Inc	20221216	1.74	1.81	1.59	1.6	98100	1.6	down	up	incorrect
KINZ.US	KINS Technology Group Inc	20221216	10.1	10.1	10.1	10.1	0	10.1
KINZU.US	KINS Technology Group Inc	20221216	10.05	10.05	10.05	10.05	0	10.05
KINZW.US	KINS Technology Group Inc	20221216	0.079	0.079	0.05	0.05	23820	0.05	down	up	incorrect
KIRK.US	Kirkland's Inc	20221216	3.65	3.74	3.59	3.72	102700	3.72	up	up	correct
KLAC.US	KLA Corporation	20221216	382.04	387.76	380.25	385.54	2360859	385.54	up	up	correct
KLAQ.US	KL Acquisition Corp	20221216	10.09	10.09	10.09	10.09	378	10.09
KLAQU.US	KL Acquisition Corp	20221216	10.09	10.09	10.09	10.09	200	10.09
KLAQW.US	KL Acquisition Corp	20221216	0.009	0.009	0.001	0.0036	356	0.0036	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20221216	0.001	0.001	0.001	0.001	2000	0.001
KLIC.US	Kulicke and Soffa Industries Inc	20221216	46.95	48	46.375	47.14	983427	46.9412	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20221216	1.7	1.78	1.65	1.76	189200	1.76	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20221216	14.2	14.9	14.05	14.51	143700	14.51	up	down	incorrect
KMDA.US	Kamada Ltd	20221216	4.05	4.09	3.85	3.89	328900	3.89	down	down	correct
KMPH.US	KemPharm Inc	20221216	4.46	4.56	4.38	4.51	550500	4.51	up	up	correct
KNBE.US	KnowBe4 Inc	20221216	24.72	24.79	24.72	24.79	3959000	24.79	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20221216	2.27	2.33	2.23	2.27	745200	2.27
KNSA.US	Kiniksa Pharmaceuticals Ltd	20221216	15.74	16.05	15.59	15.87	1703300	15.87	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20221216	268.62	278.15	267.43	276.46	304100	276.46	up	down	incorrect
KNTE.US	Kinnate Biopharma Inc	20221216	6.06	6.53	6.06	6.45	186100	6.45	up	down	incorrect
KOD.US	Kodiak Sciences Inc	20221216	6.9	7.04	6.83	6.92	394200	6.92	up	up	correct
KOPN.US	Kopin Corporation	20221216	1.28	1.33	1.19	1.23	529300	1.23	down	down	correct
KORE.US	WT	20221216	0.09	0.09	0.09	0.09	500	0.09
KOSS.US	Koss Corporation	20221216	5.56	5.64	5.5	5.56	15700	5.56
KPLT.US	Katapult Holdings Inc	20221216	0.882	0.915	0.842	0.85	388300	0.85	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20221216	0.09	0.0981	0.0674	0.0979	28735	0.0979	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20221216	3.35	3.397	3.05	3.05	22100	3.05	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20221216	3.21	3.27	3.09	3.1	5751900	3.1	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20221216	0.23	0.31	0.23	0.237	488100	0.237	up	up	correct
KRKR.US	36Kr Holdings Inc	20221216	1.205	1.205	1.15	1.165	18300	1.165	down	down	correct
KRMD.US	Repro Med Systems Inc	20221216	3.15	3.45	3.15	3.29	32400	3.29	up	down	incorrect
KRNL.US	Kernel Group Holdings Inc	20221216	10.08	10.08	10.07	10.08	67800	10.08
KRNLU.US	Kernel Group Holdings Inc	20221216	10	10.09	10	10.09	1700	10.09	up	up	correct
KRNLW.US	Kernel Group Holdings Inc	20221216	0.02	0.02	0.0031	0.0121	15111	0.0121	down	down	correct
KRNT.US	Kornit Digital Ltd	20221216	22.26	22.75	22.15	22.62	264700	22.62	up	up	correct
KRNY.US	Kearny Financial Corp	20221216	9.8	10.08	9.8	10.04	665800	10.04	up	up	correct
KRON.US	Kronos Bio Inc	20221216	1.81	1.84	1.66	1.69	799378	1.69	down	down	correct
KROS.US	Keros Therapeutics Inc	20221216	49.21	50.11	48.63	49.05	398300	49.05	down	down	correct
KRT.US	Karat Packaging Inc	20221216	13.4	13.96	12.5	13.64	127100	13.64	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20221216	196.84	201.29	195.1	199.35	531600	199.35	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20221216	60.33	61.03	57.16	57.33	117400	57.33	down	down	correct
KRYS.US	Krystal Biotech Inc	20221216	77.38	80.68	77.38	79.84	371700	79.84	up	up	correct
KSI.US	Kadem Sustainable Impact Corporation	20221216	9.97	9.99	9.97	9.98	43000	9.98	up	down	incorrect
KSICU.US	Kadem Sustainable Impact Corporation	20221216	9.95	9.95	9.95	9.95	2019	9.95
KSPN.US	Kaspien Holdings Inc	20221216	0.7519	0.78	0.7022	0.7062	176954	0.7062	down	down	correct
KTCC.US	Key Tronic Corporation	20221216	4.62	4.65	4.6	4.6	10600	4.6	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20221216	9.05	9.24	9.02	9.21	1912900	9.21	up	down	incorrect
KTRA.US	Kintara Therapeutics Inc	20221216	9.38	9.38	8.17	8.6	183100	8.6	down	up	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20221216	0.83	0.83	0.75	0.76	49400	0.76	down	down	correct
KURA.US	Kura Oncology Inc	20221216	12.6	12.84	11.94	12.17	2364300	12.17	down	down	correct
KVHI.US	KVH Industries Inc	20221216	9.52	9.86	9.45	9.57	89500	9.57	up	up	correct
KVSA.US	Khosla Ventures Acquisition Co	20221216	9.95	9.96	9.95	9.95	286000	9.95
KVSC.US	Khosla Ventures Acquisition Co. III	20221216	9.93	9.98	9.93	9.94	368300	9.94	up	up	correct
KXIN.US	Kaixin Auto Holdings	20221216	0.44	0.47	0.44	0.466	154500	0.466	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20221216	27.22	28.84	26.11	28.26	1425600	28.26	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20221216	0.55	0.59	0.53	0.53	70500	0.53	down	down	correct
KZR.US	Kezar Life Sciences Inc	20221216	6.65	7.09	6.65	7.04	1033300	7.04	up	up	correct
LABP.US	Landos Biopharma Inc	20221216	0.394	0.44	0.264	0.264	2141100	0.264	down	up	incorrect
LAKE.US	Lakeland Industries Inc	20221216	12.68	13.09	12.57	12.9	24700	12.9	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20221216	94.29	95.21	92.43	93.78	870600	93.78	down	down	correct
LANC.US	Lancaster Colony Corporation	20221216	194.63	197.59	194.11	196.47	384700	196.47	up	up	correct
LAND.US	Gladstone Land Corporation	20221216	18.55	18.7	18.13	18.61	345700	18.564	up	down	incorrect
LANDM.US	Gladstone Land Corporation	20221216	23.6	23.6	23.56	23.589	2400	23.485	down	down	correct
LANDO.US	Gladstone Land Corporation	20221216	24.99	25.2	24.69	24.93	17600	24.805	down	up	incorrect
LARAX.US	LARAX	20221216	8.96	8.96	8.96	8.96	0	8.96
LARK.US	Landmark Bancorp Inc	20221216	22.9	23.2	21.76	22.02	44462	22.02	down	down	correct
LASR.US	nLIGHT Inc	20221216	9.68	9.9	9.59	9.78	509500	9.78	up	up	correct
LAUR.US	Laureate Education Inc	20221216	9.9	9.95	9.47	9.49	2391700	9.49	down	down	correct
LAZR.US	Luminar Technologies Inc	20221216	6.69	6.935	6.588	6.78	11194300	6.78	up	up	correct
LAZY.US	Lazydays Holdings Inc	20221216	12.78	12.86	12.56	12.63	136000	12.63	down	up	incorrect
LBAI.US	Lakeland Bancorp Inc	20221216	17.29	17.41	16.98	16.99	564400	16.99	down	down	correct
LBC.US	Luther Burbank Corporation	20221216	10.99	11.25	10.99	11.12	129800	11.12	up	down	incorrect
LBPH.US	Longboard Pharmaceuticals Inc	20221216	4.11	4.32	4	4.32	6100	4.32	up	down	incorrect
LBRDA.US	Liberty Broadband Corporation	20221216	72.02	72.6	68.9	69.29	509600	69.29	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20221216	71.98	72.77	69.34	69.62	3112700	69.62	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20221216	23.38	23.53	22.75	23.53	3300	23.092	up	up	correct
LBTYA.US	Liberty Global plc	20221216	18.36	18.72	18.27	18.7	2958700	18.7	up	up	correct
LBTYB.US	Liberty Global plc	20221216	19	19	19	19	120	19
LBTYK.US	Liberty Global plc	20221216	18.86	19.03	18.75	19.01	3587400	19.01	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20221216	10.05	10.05	10.05	10.05	6	10.05
LCAA.US	L Catterton Asia Acquisition Corp	20221216	10.06	10.06	10.06	10.06	1200	10.06
LCAAU.US	L Catterton Asia Acquisition Corp	20221216	10.02	10.02	10.02	10.02	0	10.02
LCAHU.US	Landcadia Holdings IV Inc	20221216	9.95	10.05	9.95	10.05	900	10.05	up	up	correct
LCAPW.US	Lionheart Acquisition Corporation II	20221216	1.29	1.3	1.2201	1.29	4085	1.29
LCID.US	Lucid Group Inc. Common Stock	20221216	7.405	7.62	7.185	7.37	41730500	7.37	down	down	correct
LCNB.US	LCNB Corp	20221216	17.15	17.56	17.15	17.34	13600	17.34	up	up	correct
LCRDX.US	LCRDX	20221216	8.96	8.96	8.96	8.96	0	8.96
LCRUX.US	LCRUX	20221216	8.97	8.97	8.97	8.97	0	8.97
LCUT.US	Lifetime Brands Inc	20221216	8.2	8.55	8.2	8.32	57200	8.32	up	down	incorrect
LDHA.US	LDH Growth Corp I	20221216	10.08	10.08	10.05	10.07	3100	10.07	down	down	correct
LDHAU.US	LDH Growth Corp I	20221216	10.03	10.03	10.03	10.03	0	10.03
LDHAW.US	LDH Growth Corp I	20221216	0.0262	0.0272	0.0262	0.0272	400	0.0272	up	down	incorrect
LE.US	Lands' End Inc	20221216	7.31	7.67	7.31	7.39	251500	7.39	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20221216	141.67	143.51	141.01	142.09	920081	141.4526	up	up	correct
LEDS.US	SemiLEDs Corporation	20221216	1.92	1.99	1.8	1.82	25600	1.82	down	down	correct
LEE.US	Lee Enterprises Incorporated	20221216	15.8	16.2	15.7	16.1	8800	16.1	up	down	incorrect
LEGA.US	Lead Edge Growth Opportunities Ltd	20221216	10.055	10.055	10.05	10.05	800	10.05	down	up	incorrect
LEGAU.US	Lead Edge Growth Opportunities Ltd	20221216	10.06	10.06	10.06	10.06	761	10.06
LEGAW.US	Lead Edge Growth Opportunities Ltd	20221216	0.0499	0.0499	0.0499	0.0499	20	0.0499
LEGH.US	Legacy Housing Corporation	20221216	18.48	18.75	18.21	18.7	101000	18.7	up	down	incorrect
LEGN.US	Legend Biotech Corporation	20221216	51.13	51.95	49.69	50.95	988300	50.95	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20221216	49.61	49.61	49.61	49.61	0	49.0827
LESL.US	Leslie's Inc	20221216	11.92	12.165	11.885	12.08	4136400	12.08	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20221216	2.825	2.825	2.645	2.68	10900	2.68	down	down	correct
LEXXW.US	Lexaria Bioscience Corp	20221216	0.519	0.519	0.4497	0.45	2401	0.45	down	down	correct
LFMD.US	LifeMD Inc	20221216	2.29	2.35	2.22	2.27	161300	2.27	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20221216	14	14	13.675	14	85300	14
LFST.US	LifeStance Health Group Inc. Common Stock	20221216	4.96	5.13	4.96	5.06	651700	5.06	up	up	correct
LFUS.US	Littelfuse Inc	20221216	224.46	226.82	217.21	219.78	198600	219.78	down	down	correct
LFVN.US	LifeVantage Corporation	20221216	3.83	3.93	3.71	3.74	16000	3.74	down	down	correct
LGAC.US	Lazard Growth Acquisition Corp. I	20221216	10.06	10.08	10.06	10.075	458300	10.075	up	down	incorrect
LGACU.US	Lazard Growth Acquisition Corp. I	20221216	10.08	10.1	10.08	10.085	1500	10.085	up	down	incorrect
LGACW.US	Lazard Growth Acquisition Corp. I	20221216	0.0151	0.0349	0.0151	0.0349	10100	0.0349	up	up	correct
LGHL.US	Lion Group Holding Ltd	20221216	1.51	1.53	1.49	1.5	521500	1.5	down	up	incorrect
LGHLW.US	Lion Financial Group Limited	20221216	0.0501	0.0539	0.0501	0.0539	12390	0.0539	up	down	incorrect
LGIH.US	LGI Homes Inc	20221216	100.55	104.2	100.34	102.09	1181100	102.09	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20221216	61.34	63.59	60.93	62.65	1369300	62.65	up	up	correct
LGO.US	Largo Resources Ltd	20221216	4.93	5.04	4.89	4.97	42500	4.97	up	up	correct
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20221216	10.25	10.25	10.25	10.25	0	10.25
LGTOU.US	Legato Merger Corp. II Unit	20221216	10.12	10.625	10.12	10.625	300	10.625	up	up	correct
LGVCU.US	LAMF Global Ventures Corp. I Unit	20221216	10.24	10.24	10.24	10.24	100	10.24
LGVN.US	Longeveron Inc	20221216	3.2	3.23	3.03	3.11	45000	3.11	down	up	incorrect
LHAA.US	Lerer Hippeau Acquisition Corp	20221216	10.08	10.08	10.08	10.08	0	10.08
LHCG.US	LHC Group Inc	20221216	164.39	165.31	163.94	164.62	791600	164.62	up	down	incorrect
LHDX.US	Lucira Health Inc	20221216	0.2	0.238	0.2	0.21	1366000	0.21	up	up	correct
LI.US	Li Auto Inc	20221216	21.135	21.75	20.425	20.45	10498593	20.45	down	down	correct
LIAN.US	LianBio American Depositary Shares	20221216	1.29	1.4	1.21	1.35	293400	1.35	up	up	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20221216	10.19	10.19	10.19	10.19	182	10.19
LIDR.US	Aeye Inc	20221216	0.79	0.837	0.767	0.79	5789400	0.79
LIDRW.US	AEye Inc	20221216	0.06	0.066	0.06	0.066	1500	0.066	up	up	correct
LIFE.US	aTyr Pharma Inc	20221216	2.16	2.18	2.12	2.18	73400	2.18	up	up	correct
LILA.US	Liberty Latin America Ltd	20221216	6.89	7.1	6.75	6.79	1009800	6.79	down	down	correct
LILAK.US	Liberty Latin America Ltd	20221216	6.91	7.12	6.82	6.87	2339300	6.87	down	down	correct
LILM.US	Lilium NV	20221216	1.28	1.3	1.25	1.3	1012500	1.3	up	up	correct
LILMW.US	Lilium Equity Warrants	20221216	0.09	0.13	0.09	0.1	60000	0.1	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20221216	5.57	5.64	5.44	5.58	42100	5.58	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20221216	8.05	8.35	7.88	8.32	220900	8.32	up	up	correct
LINK.US	Interlink Electronics Inc	20221216	9.1	9.1	8.98	9.09	699	9.09	down	down	correct
LIONU.US	Lionheart III Corp Unit	20221216	10.13	10.13	10.13	10.13	3	10.13
LIQT.US	LiqTech International Inc	20221216	0.39	0.4	0.38	0.38	65700	0.38	down	down	correct
LITE.US	Lumentum Holdings Inc	20221216	51.98	52.96	51.8	52.09	1813400	52.09	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20221216	2.1	2.18	2.02	2.13	130100	2.13	up	up	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20221216	9.92	9.95	9.91	9.91	190600	9.91	down	down	correct
LITTU.US	Logistics Innovation Technologies Corp. Units	20221216	9.92	9.92	9.92	9.92	0	9.92
LIVE.US	Live Ventures Incorporated	20221216	25	25	23.61	24.75	2900	24.75	down	down	correct
LIVN.US	LivaNova PLC	20221216	53.88	54.621	53.09	53.61	877700	53.61	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20221216	0.55	0.6	0.52	0.6	12200	0.6	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20221216	0.058	0.058	0.058	0.058	200	0.058
LIZI.US	Lizhi Inc	20221216	0.731	0.82	0.731	0.82	260400	0.82	up	up	correct
LJAQ.US	LightJump Acquisition Corporation	20221216	10.152	10.152	10.152	10.152	100	10.152
LJAQU.US	LightJump Acquisition Corporation	20221216	10.16	10.16	10.16	10.16	0	10.16
LJAQW.US	LightJump Acquisition Corporation	20221216	0.0407	0.0842	0.0407	0.0842	200	0.0842	up	down	incorrect
LKCO.US	Luokung Technology Corp	20221216	0.186	0.265	0.186	0.233	10850700	0.233	up	up	correct
LKFN.US	Lakeland Financial Corporation	20221216	71.71	72.44	71.37	71.51	294200	71.51	down	down	correct
LKQ.US	LKQ Corporation	20221216	52.63	53.11	52.37	52.63	4874800	52.63
LMAT.US	LeMaitre Vascular Inc	20221216	45.15	46.24	44.39	45.54	391300	45.54	up	up	correct
LMB.US	Limbach Holdings Inc	20221216	10.87	11.26	10.69	11.21	36000	11.21	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20221216	0.931	0.931	0.85	0.883	206200	0.883	down	down	correct
LMFA.US	LM Funding America Inc	20221216	0.7	0.7	0.65	0.699	21100	0.699	down	down	correct
LMNL.US	Liminal BioSciences Inc	20221216	0.4	0.439	0.4	0.424	1800	0.424	up	up	correct
LMNR.US	Limoneira Company	20221216	12.52	12.69	12.26	12.69	22832	12.6141	up	down	incorrect
LMPX.US	LMP Automotive Holdings Inc	20221216	7.9	8.1	7.9	8.1	8026	8.1	up	up	correct
LMST.US	Limestone Bancorp Inc	20221216	23.99	24.2	23.99	24.08	2800	24.08	up	up	correct
LNDC.US	Landec Corporation	20221216	6.51	6.99	6.23	6.57	283939	6.57	up	up	correct
LNSR.US	LENSAR Inc	20221216	2.9	3.01	2.9	2.9	94700	2.9
LNT.US	Alliant Energy Corporation	20221216	54.89	55.17	53.91	54.61	2797800	54.61	down	up	incorrect
LNTH.US	Lantheus Holdings Inc	20221216	52.01	53.37	51.59	53	1581400	53	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20221216	5.6432	5.68	5.54	5.62	7252	5.4965	down	down	correct
LOB.US	Live Oak Bancshares Inc	20221216	28.37	28.71	27.5	28.44	647400	28.44	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20221216	10.57	10.74	10.48	10.67	296400	10.67	up	down	incorrect
LOGI.US	Logitech International S.A	20221216	58.99	59.62	58.03	58.51	802000	58.51	down	down	correct
LOOP.US	Loop Industries Inc	20221216	2.28	2.28	2.16	2.24	66700	2.24	down	down	correct
LOPE.US	Grand Canyon Education Inc	20221216	105.74	106.34	103.71	104.77	1044400	104.77	down	down	correct
LOTZ.US	CarLotz Inc	20221216	0.148	0.148	0.148	0.148	0	0.148
LOVE.US	The Lovesac Company	20221216	18.51	18.84	18.185	18.73	350200	18.73	up	up	correct
LPCN.US	Lipocine Inc	20221216	0.44	0.46	0.42	0.425	144500	0.425	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20221216	207.83	210.37	203.9	206.94	1015500	206.94	down	down	correct
LPRO.US	Open Lending Corporation	20221216	6.84	7.04	6.835	7	1106600	7	up	up	correct
LPSN.US	LivePerson Inc	20221216	10.67	10.86	10.49	10.81	1269800	10.81	up	up	correct
LPTH.US	LightPath Technologies Inc	20221216	1.1	1.1	1.05	1.08	58100	1.08	down	up	incorrect
LPTX.US	Leap Therapeutics Inc	20221216	0.49	0.529	0.451	0.466	1126400	0.466	down	down	correct
LQDA.US	Liquidia Corporation	20221216	6.17	6.34	5.89	5.94	2507300	5.94	down	down	correct
LQDT.US	Liquidity Services Inc	20221216	12.76	13.38	12.63	13.23	905400	13.23	up	up	correct
LRCX.US	Lam Research Corporation	20221216	442.89	447.985	438.13	443.92	1771523	443.92	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20221216	22.26	22.26	22	22.24	800	22.24	down	up	incorrect
LRMR.US	Larimar Therapeutics Inc	20221216	4.52	4.71	4.31	4.48	618500	4.48	down	up	incorrect
LSBK.US	Lake Shore Bancorp Inc	20221216	12.23	12.23	12.23	12.23	200	12.23
LSCC.US	Lattice Semiconductor Corporation	20221216	69.53	70.9	68.85	69.71	1637000	69.71	up	up	correct
LSEA.US	Landsea Homes Corporation	20221216	5.6	5.75	5.55	5.66	48400	5.66	up	up	correct
LSEAW.US	Landsea Homes Corporation	20221216	0.112	0.1121	0.1095	0.1095	3439	0.1095	down	down	correct
LSTR.US	Landstar System Inc	20221216	167.05	169.72	166.01	168.37	928000	168.37	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20221216	39.01	39.765	38.72	39.03	703400	39.03	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20221216	41.615	41.615	41.615	41.615	0	41.615
LSXMK.US	The Liberty SiriusXM Group	20221216	38.59	39.665	38.55	38.88	1162300	38.88	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20221216	4.85	4.85	4.85	4.85	0	4.85
LTBR.US	Lightbridge Corporation	20221216	4.65	4.8	4.5	4.52	35400	4.52	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20221216	4.59	4.59	4.59	4.59	0	4.59
LTCH.US	Latch Inc	20221216	0.646	0.703	0.588	0.588	2066000	0.588	down	down	correct
LTCHW.US	Latch Inc	20221216	0.06	0.06	0.059	0.059	4100	0.059	down	down	correct
LTIFX.US	LTIFX	20221216	4.9	4.9	4.9	4.9	0	4.9
LTRN.US	Lantern Pharma Inc	20221216	5.33	5.86	5.25	5.74	62400	5.74	up	up	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20221216	0.64	0.705	0.631	0.671	357800	0.671	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20221216	26.3	26.3	26.3	26.3	44	26.3
LTRX.US	Lantronix Inc	20221216	4.25	4.37	4.15	4.15	119500	4.15	down	down	correct
LTRYW.US	Lottery Com	20221216	0.021	0.0238	0.0201	0.023	7208	0.023	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20221216	1.67	1.67	1.521	1.61	40300	1.61	down	up	incorrect
LULU.US	Lululemon Athletica Inc	20221216	322.07	326.5	318.19	321.24	2170100	321.24	down	down	correct
LUMO.US	Lumos Pharma Inc	20221216	3.29	3.46	3.29	3.46	8200	3.46	up	up	correct
LUNA.US	Luna Innovations Incorporated	20221216	9.49	9.57	9.12	9.13	191800	9.13	down	down	correct
LUNG.US	Pulmonx Corporation	20221216	7.14	7.63	6.88	7.39	1118400	7.39	up	down	incorrect
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20221216	10.11	10.11	10.11	10.11	0	10.11
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20221216	2.72	3.06	2.66	2.97	257900	2.97	up	up	correct
LVO.US	LiveOne Inc	20221216	0.567	0.6	0.533	0.54	219100	0.54	down	down	correct
LVOX.US	LiveVox Holding Inc	20221216	2.45	2.93	2.401	2.86	366000	2.86	up	up	correct
LVOXU.US	LiveVox Holdings Inc Unit	20221216	2.65	2.65	2.65	2.65	5	2.65
LVOXW.US	LiveVox Holding Inc	20221216	0.31	0.3128	0.3028	0.3028	692	0.3028	down	down	correct
LVRA.US	Levere Holdings Corp	20221216	10.05	10.07	10.05	10.07	5700	10.07	up	up	correct
LVRAU.US	Levere Holdings Corp	20221216	9.99	9.99	9.99	9.99	100184	9.99
LVRAW.US	Levere Holdings Corp	20221216	0.0225	0.0226	0.0225	0.0225	5000	0.0225
LVTX.US	Lava Therapeutics B.V	20221216	3.79	3.95	3.65	3.65	22000	3.65	down	down	correct
LWAY.US	Lifeway Foods Inc	20221216	5.65	5.91	5.5	5.55	20400	5.55	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20221216	6.55	6.81	6.37	6.51	757400	6.51	down	down	correct
LX.US	LexinFintech Holdings Ltd	20221216	1.75	1.835	1.72	1.79	1677400	1.79	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20221216	2.04	2.11	2.02	2.08	681500	2.08	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20221216	2.68	2.68	2.68	2.68	0	2.68
LYEL.US	Lyell Immunopharma Inc. Common Stock	20221216	3.28	3.28	3.08	3.23	6409900	3.23	down	down	correct
LYFT.US	Lyft Inc	20221216	11.25	11.475	10.98	11.09	20144400	11.09	down	down	correct
LYL.US	Dragon Victory International Limited	20221216	0.5596	0.5596	0.5314	0.5495	7247	0.5495	down	down	correct
LYLT.US	Loyalty Ventures Inc	20221216	2.16	2.32	1.95	2.14	971600	2.14	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20221216	2.76	2.79	2.45	2.45	44700	2.45	down	down	correct
LYTS.US	LSI Industries Inc	20221216	11.51	11.61	11.25	11.5	223900	11.5	down	up	incorrect
LZ.US	LegalZoom.com Inc	20221216	8.56	8.94	8.56	8.89	1592700	8.89	up	up	correct
MACA.US	Moringa Acquisition Corp	20221216	10.04	10.05	10.04	10.05	53900	10.05	up	up	correct
MACAU.US	Moringa Acquisition Corp	20221216	10.08	10.08	10.07	10.08	1600	10.08
MACK.US	Merrimack Pharmaceuticals Inc	20221216	11.6	11.8	10.9	10.92	501300	10.92	down	down	correct
MANH.US	Manhattan Associates Inc	20221216	119.06	120.36	116.07	119.04	806800	119.04	down	up	incorrect
MAPS.US	WM Technology Inc	20221216	1.04	1.13	0.99	1.09	2339800	1.09	up	up	correct
MAPSW.US	WM Technology Inc	20221216	0.15	0.16	0.1275	0.13	56372	0.13	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20221216	10.4	10.57	10.4	10.57	300	10.57	up	up	correct
MAQCU.US	Maquia Capital Acquisition Corporation	20221216	10.97	10.97	10.97	10.97	100	10.97
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20221216	0.0397	0.074	0.038	0.074	3159	0.074	up	up	correct
MAR.US	Marriott International Inc	20221216	154.07	154.8	152.44	153.79	4943500	153.79	down	up	incorrect
MARA.US	Marathon Digital Holdings Inc	20221216	4.13	4.24	3.75	3.88	21028900	3.88	down	down	correct
MARK.US	Remark Holdings Inc	20221216	0.172	0.1743	0.15	0.1557	407993	1.557	down	up	incorrect
MARPS.US	Marine Petroleum Trust	20221216	7.79	7.8	6.96	7.37	27200	7.37	down	down	correct
MASI.US	Masimo Corporation	20221216	142.35	144.7	141.14	142.59	851200	142.59	up	up	correct
MASS.US	908 Devices Inc	20221216	8.47	8.7	8.15	8.49	577100	8.49	up	up	correct
MAT.US	Mattel Inc	20221216	16.96	17.11	16.625	16.72	9053901	16.72	down	up	incorrect
MATW.US	Matthews International Corporation	20221216	30.53	31.29	30.12	30.12	462600	30.12	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20221216	21.64	21.95	20.42	21.08	661100	21.08	down	down	correct
MAYS.US	J.W. Mays Inc	20221216	47.83	47.83	47.83	47.83	0	47.83
MBCN.US	Middlefield Banc Corp	20221216	27.86	28.28	27.61	27.8	16800	27.8	down	up	incorrect
MBIN.US	Merchants Bancorp	20221216	24.25	24.48	24	24.42	129200	24.42	up	up	correct
MBINN.US	Merchants Bancorp	20221216	20.71	20.729	20.39	20.729	8600	20.729	up	up	correct
MBINO.US	Merchants Bancorp	20221216	21.05	21.05	20.64	20.8	15700	20.8	down	down	correct
MBINP.US	Merchants Bancorp	20221216	24.54	24.54	24.465	24.49	6000	24.49	down	down	correct
MBIO.US	Mustang Bio Inc	20221216	0.381	0.4	0.351	0.351	1179300	0.351	down	down	correct
MBNKP.US	Medallion Bank	20221216	25	25	25	25	0	25
MBOT.US	Microbot Medical Inc	20221216	4.1	4.12	3.77	3.77	23900	3.77	down	up	incorrect
MBRX.US	Moleculin Biotech Inc	20221216	1.36	1.3645	1.2	1.3	257339	1.3	down	down	correct
MBTC.US	Nocturne Acquisition Corporation	20221216	10.48	10.52	10.48	10.52	2900	10.52	up	down	incorrect
MBTCR.US	Nocturne Acquisition Corporation	20221216	0.07	0.07	0.07	0.07	100	0.07
MBTCU.US	Nocturne Acquisition Corporation	20221216	10.5	10.51	10.5	10.51	1300	10.51	up	up	correct
MBUU.US	Malibu Boats Inc	20221216	55.77	56.813	55.105	55.45	174800	55.45	down	down	correct
MBWM.US	Mercantile Bank Corporation	20221216	32.07	33.21	31.72	32.79	126800	32.79	up	up	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20221216	10.35	10.35	10.35	10.35	45	10.35
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20221216	10.07	10.07	10.07	10.07	100	10.07
MCAEU.US	Mountain Crest Acquisition Corp. III	20221216	9.63	9.63	9.63	9.63	300	9.63
MCAFR.US	Mountain Crest Acquisition Corp. IV Rights	20221216	0.1202	0.1202	0.1202	0.1202	450	0.1202
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20221216	10.08	10.08	10.08	10.08	1	10.08
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20221216	10.07	10.07	10.07	10.07	100	10.07
MCBC.US	Macatawa Bank Corporation	20221216	10.56	10.73	10.51	10.7	272200	10.7	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20221216	20.79	21.16	20.74	21.16	145700	21.16	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20221216	26.24	26.59	26.12	26.2	144900	26.2	down	down	correct
MCHP.US	Microchip Technology Incorporated	20221216	72.16	72.96	71.51	72.67	9412500	72.67	up	up	correct
MCHX.US	Marchex Inc	20221216	1.67	1.71	1.5	1.69	22100	1.69	up	up	correct
MCRB.US	Seres Therapeutics Inc	20221216	5.75	5.865	5.67	5.75	1658732	5.75
MCRI.US	Monarch Casino & Resort Inc	20221216	78.67	81.05	77.82	78.17	250800	78.17	down	down	correct
MDB.US	MongoDB Inc	20221216	201.93	206.84	196.77	203.1	2252400	203.1	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20221216	62.44	65.09	60.75	63.8	813600	63.8	up	up	correct
MDGS.US	Medigus Ltd	20221216	6.55	6.8	6.5	6.6	36300	5.75	up	down	incorrect
MDIA.US	MediaCo Holding Inc	20221216	1.4	1.4	1.22	1.22	59500	1.22	down	down	correct
MDJH.US	MDJM Ltd	20221216	1.51	1.51	1.51	1.51	400	1.51
MDLZ.US	Mondelez International Inc	20221216	65.92	66.39	65.275	66.16	17584910	65.7789	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20221216	0.49	0.5	0.474	0.495	69000	0.495	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20221216	0.68	0.69	0.66	0.69	54100	0.69	up	up	correct
MDRRP.US	Medalist Diversified REIT Inc	20221216	23.5	23.506	23.5	23.506	700	23.506	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20221216	17.85	18.02	17.5	17.78	5181400	17.78	down	up	incorrect
MDVL.US	Medavail Holdings Inc	20221216	0.326	0.331	0.31	0.321	110600	0.321	down	down	correct
MDWD.US	MediWound Ltd	20221216	1.24	1.45	1.22	1.45	37601	10.15	up	down	incorrect
MDWT.US	Midwest Holding Inc	20221216	13.468	13.468	13.221	13.45	1500	13.45	down	down	correct
MDXG.US	MiMedx Group Inc	20221216	2.92	3	2.91	2.95	1573605	2.95	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20221216	7.03	7.03	7.03	7.03	400	7.03
ME.US	23andMe Holding Co. Class A Common Stock	20221216	2.65	2.68	2.54	2.6	7648100	2.6	down	up	incorrect
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20221216	9.63	10.21	9.485	9.95	26700	9.95	up	up	correct
MEDP.US	Medpace Holdings Inc	20221216	202.27	207.72	201.04	206	567500	206	up	up	correct
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20221216	10.11	10.11	10.11	10.11	20	10.11
MEDS.US	TRxADE HEALTH Inc	20221216	0.517	0.517	0.451	0.451	13500	0.451	down	down	correct
MEIP.US	MEI Pharma Inc	20221216	0.24	0.26	0.24	0.26	810700	0.26	up	up	correct
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20221216	10.14	10.15	9.95	9.97	407200	9.97	down	down	correct
MELI.US	MercadoLibre Inc	20221216	830	849.61	825	843.98	731000	843.98	up	up	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20221216	10.34	10.34	10.34	10.34	0	10.34
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20221216	10.37	10.37	10.37	10.37	2	10.37
MEOH.US	Methanex Corporation	20221216	36.48	37.37	36.25	37.25	302852	37.25	up	up	correct
MERC.US	Mercer International Inc	20221216	11.76	12.1	11.57	12.02	1818278	11.9439	up	down	incorrect
MESA.US	Mesa Air Group Inc	20221216	1.2	1.25	1.15	1.17	532900	1.17	down	down	correct
MESO.US	Mesoblast Limited	20221216	3.2	3.21	2.97	3.02	1265600	3.02	down	down	correct
METC.US	Ramaco Resources Inc	20221216	8.9	9.2	8.69	8.79	614600	8.79	down	down	correct
METCL.US	METCL	20221216	26.4	26.45	26.4	26.45	500	26.45	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20221216	0.24	0.24	0.22	0.22	215500	0.22	down	down	correct
METXW.US	Meten EdtechX Education Group Ltd	20221216	0.032	0.032	0.032	0.032	1823	0.032
MF.US	Missfresh Limited American Depositary Shares	20221216	2.29	2.45	2.25	2.37	85800	2.37	up	up	correct
MFH.US	Mercurity Fintech Holding Inc	20221216	0.58	0.65	0.57	0.58	15700	0.58
MFIN.US	Medallion Financial Corp	20221216	6.74	6.94	6.37	6.54	137200	6.54	down	down	correct
MGEE.US	MGE Energy Inc	20221216	69.77	71.29	69.03	71.05	278800	71.05	up	up	correct
MGI.US	MoneyGram International Inc	20221216	10.9	10.91	10.9	10.9	997100	10.9
MGIC.US	Magic Software Enterprises Ltd	20221216	16.04	16.1	15.84	15.96	5800	15.96	down	down	correct
MGNI.US	Magnite Inc	20221216	10.83	11.5	10.83	11.29	1954300	11.29	up	up	correct
MGNX.US	MacroGenics Inc	20221216	6.15	6.46	6.105	6.39	941000	6.39	up	up	correct
MGPI.US	MGP Ingredients Inc	20221216	111.09	111.61	109.1	110.88	190700	110.88	down	up	incorrect
MGRC.US	McGrath RentCorp	20221216	97.69	98.91	96.52	97.47	214400	97.47	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20221216	0.88	0.98	0.84	0.88	1484000	0.88
MGTX.US	MeiraGTx Holdings plc	20221216	6.09	6.19	5.959	6.1	274600	6.1	up	up	correct
MGYR.US	Magyar Bancorp Inc	20221216	12.92	12.99	12.92	12.99	2700	12.99	up	up	correct
MHLD.US	Maiden Holdings Ltd	20221216	1.98	2.07	1.94	1.96	178600	1.96	down	down	correct
MICT.US	MICT Inc	20221216	1.16	1.17	1.09	1.13	224100	1.13	down	up	incorrect
MIDD.US	The Middleby Corporation	20221216	133.07	134.64	129.9827	130.83	693859	130.83	down	up	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20221216	0.32	0.32	0.29	0.29	253300	0.29	down	down	correct
MIND.US	MIND Technology Inc	20221216	0.45	0.45	0.42	0.45	45500	0.45
MINDP.US	MIND Technology Inc	20221216	6.75	6.78	6.02	6.73	8700	6.73	down	up	incorrect
MINM.US	Minim Inc. Common Stock	20221216	0.26	0.31	0.18	0.21	28444600	0.21	down	down	correct
MIR.US	WT	20221216	0.8111	0.88	0.8111	0.8699	5902	0.8699	up	down	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20221216	17.85	19.31	17.85	18.86	1316900	18.86	up	down	incorrect
MIRO.US	Miromatrix Medical Inc. Common Stock	20221216	2.89	3	2.52	2.88	37200	2.88	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20221216	3.79	3.79	3.547	3.65	641900	3.65	down	down	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20221216	10.02	10.02	10.02	10.02	22991	10.02
MITAU.US	Coliseum Acquisition Corp. Unit	20221216	10.02	10.02	10.02	10.02	0	10.02
MITAW.US	Coliseum Acquisition Corp. Warrant	20221216	0.0405	0.0762	0.0401	0.0401	28906	0.0401	down	down	correct
MITK.US	Mitek Systems Inc	20221216	10.44	10.68	10.05	10.13	592800	10.13	down	down	correct
MKSI.US	MKS Instruments Inc	20221216	81.59	82.69	80.02	82.25	1900000	82.25	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20221216	1.8	1.94	1.73	1.76	231000	1.76	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20221216	277	280.78	274.91	278.59	597700	278.59	up	up	correct
MLAB.US	Mesa Laboratories Inc	20221216	163.53	168.42	155.56	167.58	137600	167.58	up	down	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20221216	10.2	10.2	10.2	10.2	100	10.2
MLACU.US	Malacca Straits Acquisition Company Limited	20221216	10.237	10.237	10.237	10.237	0	10.237
MLACW.US	Malacca Straits Acquisition Company Limited	20221216	0.03	0.0349	0.03	0.03	1600	0.03
MLAIU.US	McLaren Technology Acquisition Corp. Unit	20221216	10.16	10.16	10.16	10.16	927	10.16
MLCO.US	Melco Resorts & Entertainment Limited	20221216	11.82	12.35	11.63	12.03	5880100	12.03	up	up	correct
MLKN.US	MillerKnoll Inc	20221216	18.78	19.06	18.25	18.54	1884400	18.54	down	down	correct
MLVF.US	Malvern Bancorp Inc	20221216	17.84	18	17.34	17.81	103400	17.81	down	up	incorrect
MMAT.US	Meta Materials Inc	20221216	1.34	1.42	1.21	1.41	23319800	1.41	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20221216	3.12	3.24	3.12	3.21	239800	3.21	up	up	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20221216	1.47	1.47	1.34	1.35	73800	1.35	down	down	correct
MMSI.US	Merit Medical Systems Inc	20221216	70.16	71.41	69.2	71.26	1192700	71.26	up	up	correct
MMYT.US	MakeMyTrip Limited	20221216	28.42	28.52	27.92	28.34	269700	28.34	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20221216	2.1	2.15	2.1	2.12	51100	2.12	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20221216	118.15	123.52	118.15	122.64	432400	122.64	up	up	correct
MNKD.US	MannKind Corporation	20221216	4.7	5.31	4.66	5.11	18253700	5.11	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20221216	2.66	2.76	2.57	2.72	2311000	2.72	up	up	correct
MNOV.US	MediciNova Inc	20221216	2.32	2.42	2.3	2.31	306800	2.31	down	up	incorrect
MNPR.US	Monopar Therapeutics Inc	20221216	2.67	2.7	2.23	2.63	24100	2.63	down	down	correct
MNRO.US	Monro Inc	20221216	44	44.73	43.97	44.52	946600	44.52	up	down	incorrect
MNSB.US	MainStreet Bancshares Inc	20221216	27.87	28.06	27.75	27.89	6500	27.89	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20221216	25.495	25.7	25.28	25.28	1900	25.28	down	down	correct
MNST.US	Monster Beverage Corporation	20221216	99.26	101.54	98.42	100.78	6112900	100.78	up	up	correct
MNTK.US	Montauk Renewables Inc	20221216	11.13	11.73	10.88	11.34	1544700	11.34	up	down	incorrect
MNTS.US	Momentus Inc	20221216	0.871	0.9	0.811	0.837	676000	0.837	down	down	correct
MNTSW.US	Momentus Inc	20221216	0.0736	0.082	0.053	0.0595	25600	0.0595	down	down	correct
MNTV.US	Momentive Global Inc	20221216	7.4	7.66	7.4	7.49	1422800	7.49	up	down	incorrect
MNTX.US	Manitex International Inc	20221216	4.16	4.3	3.96	3.98	140000	3.98	down	down	correct
MODV.US	ModivCare Inc	20221216	89.96	92.63	88.67	91.62	429100	91.62	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20221216	32.15	32.3	31.76	31.83	142300	31.83	down	down	correct
MOGO.US	Mogo Inc	20221216	0.54	0.55	0.493	0.5	355200	0.5	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20221216	6.6	6.6	6.6	6.6	300	6.6
MOMO.US	Momo Inc	20221216	8.44	8.63	8.21	8.35	3765300	8.35	down	down	correct
MON.US	Monument Circle Acquisition Corp	20221216	9.91	10.6	9.91	10.18	37378	10.18	up	up	correct
MONCU.US	Monument Circle Acquisition Corp	20221216	10.1	10.1	10.1	10.1	0	10.1
MONCW.US	Monument Circle Acquisition Corporation	20221216	0.0305	0.0463	0.0205	0.0206	35127	0.0206	down	down	correct
MOR.US	MorphoSys AG	20221216	3.37	3.72	3.35	3.67	2168200	3.67	up	up	correct
MORF.US	Morphic Holding Inc	20221216	26.4	26.71	24.88	25.65	602000	25.65	down	down	correct
MORN.US	Morningstar Inc	20221216	218.09	218.6	214.28	214.57	145900	214.57	down	down	correct
MOTS.US	Motus GI Holdings Inc	20221216	1.14	1.16	1.122	1.16	61700	1.16	up	up	correct
MOVE.US	Movano Inc	20221216	1.5	1.677	1.5	1.64	136100	1.64	up	up	correct
MOXC.US	Moxian Inc	20221216	0.776	0.776	0.71	0.715	24300	0.715	down	up	incorrect
MPAA.US	Motorcar Parts of America Inc	20221216	11.49	12.37	11.03	11.78	1100200	11.78	up	up	correct
MPACR.US	Model Performance Acquisition Corp. Right	20221216	0.35	0.35	0.33	0.33	6293	0.33	down	up	incorrect
MPACW.US	Model Performance Acquisition Corp. Warrant	20221216	0.07	0.07	0.07	0.07	100	0.07
MPB.US	Mid Penn Bancorp Inc	20221216	30.64	31.71	30.29	31.48	190000	31.48	up	up	correct
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20221216	10.16	10.16	10.16	10.16	99	10.16
MPWR.US	Monolithic Power Systems Inc	20221216	371.96	375.72	360.71	367.03	1631273	366.221	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20221216	6.44	6.6	6.395	6.51	7826600	6.51	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20221216	0.85	0.85	0.82	0.842	9600	0.842	down	down	correct
MRAM.US	Everspin Technologies Inc	20221216	5.5	5.545	5.325	5.36	179300	5.36	down	down	correct
MRBK.US	Meridian Corporation	20221216	30.87	31.42	29.49	29.62	39600	29.62	down	down	correct
MRCC.US	Monroe Capital Corporation	20221216	8.65	8.92	8.65	8.84	90100	8.84	up	up	correct
MRCY.US	Mercury Systems Inc	20221216	46.3	46.81	42.51	43.91	2099400	43.91	down	up	incorrect
MREO.US	Mereo BioPharma Group plc	20221216	0.75	0.78	0.665	0.665	1705100	0.665	down	down	correct
MRIN.US	Marin Software Incorporated	20221216	1.1	1.13	1.05	1.09	423500	1.09	down	down	correct
MRKR.US	Marker Therapeutics Inc	20221216	0.3	0.3	0.26	0.29	482700	0.29	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20221216	5.93	6.15	5.93	6.1	2000	6.1	up	up	correct
MRNA.US	Moderna Inc	20221216	206.37	209.85	190.62	193.29	11814100	193.29	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20221216	4.09	4.21	4.01	4.08	554500	4.08	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20221216	6.85	6.88	6.2	6.51	3815300	6.51	down	down	correct
MRTN.US	Marten Transport Ltd	20221216	20.53	20.61	20.11	20.27	2424000	20.27	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20221216	42.34	43.94	41.64	43.62	4197900	43.62	up	up	correct
MRUS.US	Merus N.V	20221216	13.17	13.49	12.89	13.21	332700	13.21	up	down	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20221216	14.9	15.06	14.56	14.79	4025900	14.79	down	up	incorrect
MRVL.US	Marvell Technology Inc	20221216	39.61	40	38.29	38.99	20176500	38.99	down	down	correct
MS.US	PO	20221216	17.84	18.02	17.78	17.99	221680	17.7146	up	down	incorrect
MSAC.US	Medicus Sciences Acquisition Corp	20221216	10.03	10.03	10.03	10.03	0	10.03
MSACW.US	Medicus Sciences Acquisition Corp	20221216	0.0879	0.0879	0.0103	0.058	5915	0.058	down	down	correct
MSBI.US	Midland States Bancorp Inc	20221216	25.74	26.09	25.561	25.69	96600	25.69	down	down	correct
MSDA.US	MSD Acquisition Corp	20221216	10.06	10.06	10.06	10.06	2	10.06
MSDAU.US	MSD Acquisition Corp	20221216	10.05	10.05	10.05	10.05	0	10.05
MSDAW.US	MSD Acquisition Corp	20221216	0.0705	0.0705	0.0705	0.0705	280	0.0705
MSEX.US	Middlesex Water Company	20221216	86.68	88.49	85.73	87.92	212000	87.92	up	down	incorrect
MSFIX.US	The Multi	20221216	11.01	11.01	11.01	11.01	0	11.01
MSFT.US	Microsoft Corporation	20221216	248.55	249.84	243.51	244.69	86101992	244.69	down	down	correct
MSGM.US	Motorsport Games Inc	20221216	3.69	3.69	2.7	2.7	17900	2.7	down	down	correct
MSTR.US	MicroStrategy Incorporated	20221216	183.76	185.64	172.33	173.75	720900	173.75	down	up	incorrect
MSVB.US	Mid	20221216	13	13.255	13	13.255	800	13.255	up	up	correct
MTAC.US	MedTech Acquisition Corporation	20221216	10.04	10.04	10.04	10.04	12	10.04
MTACU.US	MedTech Acquisition Corporation	20221216	10	10	10	10	0	10
MTACW.US	MedTech Acquisition Corporation	20221216	0.1	0.1	0.1	0.1	0	0.1
MTBC.US	CareCloud Inc	20221216	3.42	3.42	3.3	3.3	27000	3.3	down	down	correct
MTBCP.US	CareCloud Inc	20221216	26.58	26.9499	26.58	26.8539	12860	26.6254	up	up	correct
MTC.US	Mmtec Inc	20221216	0.87	0.92	0.83	0.88	51100	0.88	up	up	correct
MTCH.US	Match Group Inc	20221216	41.5	42.18	41	41.94	20062100	41.94	up	up	correct
MTCR.US	Metacrine Inc	20221216	0.35	0.39	0.35	0.39	294700	0.39	up	up	correct
MTEM.US	Molecular Templates Inc	20221216	0.42	0.46	0.37	0.37	433600	0.37	down	down	correct
MTEX.US	Mannatech Incorporated	20221216	21.79	22.14	19.67	19.97	10200	19.97	down	up	incorrect
MTLS.US	Materialise NV	20221216	9.2	9.33	9.14	9.15	480800	9.15	down	down	correct
MTP.US	Midatech Pharma plc	20221216	0.85	0.85	0.7	0.8	77200	0.8	down	down	correct
MTRX.US	Matrix Service Company	20221216	6.12	6.61	6.1	6.34	160400	6.34	up	up	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20221216	10.21	10.21	10.21	10.21	0	10.21
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20221216	10.211	10.211	10.211	10.211	2	10.211
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20221216	0.02	0.02	0.02	0.02	500	0.02
MTSI.US	MACOM Technology Solutions Holdings Inc	20221216	65.09	65.69	64.36	65.53	686600	65.53	up	up	correct
MTTR.US	Matterport Inc	20221216	2.74	2.85	2.65	2.8	7520600	2.8	up	up	correct
MU.US	Micron Technology Inc	20221216	51.735	52.54	51.62	52.07	22951391	51.9518	up	down	incorrect
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20221216	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20221216	0.33	0.34	0.28	0.3	341721200	0.3	down	down	correct
MVBF.US	MVB Financial Corp	20221216	21.61	22.28	21.6	22.04	81500	22.04	up	up	correct
MVIS.US	MicroVision Inc	20221216	2.6	2.65	2.54	2.59	2631100	2.59	down	down	correct
MVST.US	Microvast Holdings Inc	20221216	1.77	1.81	1.72	1.78	2733500	1.78	up	up	correct
MVSTW.US	Microvast Holdings Inc	20221216	0.24	0.24	0.2	0.23	44059	0.23	down	down	correct
MXCT.US	MaxCyte Inc.	20221216	5.28	5.48	5.23	5.34	461800	5.34	up	down	incorrect
MYFW.US	First Western Financial Inc	20221216	27.66	28.47	26.16	28.47	73700	28.47	up	up	correct
MYGN.US	Myriad Genetics Inc	20221216	16.57	16.88	16.19	16.69	3743500	16.69	up	up	correct
MYMD.US	MyMD Pharmaceuticals Inc	20221216	1.35	1.41	1.28	1.29	229100	1.29	down	down	correct
MYNA.US	Mynaric AG American Depository Shares	20221216	3.94	3.94	3.46	3.75	21700	3.75	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20221216	7.45	7.52	7	7.08	17400	7.08	down	down	correct
MYPS.US	Playstudios Inc	20221216	3.68	3.78	3.64	3.65	540600	3.65	down	down	correct
MYPSW.US	MYPSW	20221216	0.48	0.48	0.48	0.48	0	0.48
MYRG.US	MYR Group Inc	20221216	85.62	87.34	85.62	86.4	486300	86.4	up	up	correct
MYSZ.US	My Size Inc	20221216	2.64	2.95	2.56	2.8	80300	2.8	up	up	correct
NAAC.US	North Atlantic Acquisition Corporation	20221216	10.08	10.08	10.06	10.06	10000	10.06	down	down	correct
NAACU.US	North Atlantic Acquisition Corporation	20221216	10.07	10.07	10.07	10.07	0	10.07
NAII.US	Natural Alternatives International Inc	20221216	7.98	8.03	7.9	8	14400	8	up	up	correct
NAOV.US	NanoVibronix Inc	20221216	0.32	0.33	0.3	0.33	392900	0.33	up	up	correct
NARI.US	Inari Medical Inc	20221216	64.94	66.61	64.41	66.15	793000	66.15	up	up	correct
NATH.US	Nathan's Famous Inc	20221216	67.16	67.16	66.54	66.54	3300	66.54	down	down	correct
NATI.US	National Instruments Corporation	20221216	38.49	39	38.04	38.13	1996200	38.13	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20221216	8.15	8.35	8.01	8.11	116800	8.11	down	up	incorrect
NAUT.US	Nautilus Biotechnology Inc	20221216	1.55	1.59	1.51	1.55	328700	1.55
NAVI.US	Navient Corporation	20221216	16.48	16.69	16.36	16.59	4580200	16.59	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20221216	116.18	117.89	115.51	117.19	1358100	117.19	up	up	correct
NBN.US	Northeast Bank	20221216	44.17	44.57	43.36	43.73	37900	43.73	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20221216	1.9	1.983	1.81	1.921	39600	1.921	up	up	correct
NBSE.US	NeuBase Therapeutics Inc	20221216	0.18	0.1986	0.18	0.19	181688	0.19	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20221216	9.96	10	9.96	9.96	52000	9.96
NBSTU.US	Newbury Street Acquisition Corporation	20221216	9.99	9.99	9.99	9.99	0	9.99
NBSTW.US	Newbury Street Acquisition Corporation	20221216	0.125	0.1308	0.1	0.1	59700	0.1	down	up	incorrect
NBTB.US	NBT Bancorp Inc	20221216	41.83	42.3	41.47	41.76	1719400	41.76	down	down	correct
NBTX.US	Nanobiotix S.A	20221216	4	4	4	4	500	4
NCACU.US	Newcourt Acquisition Corp Unit	20221216	10.25	10.25	10.25	10.25	0	10.25
NCMI.US	National CineMedia Inc	20221216	0.38	0.39	0.35	0.36	701300	0.36	down	down	correct
NCNA.US	NuCana plc	20221216	0.73	0.73	0.7	0.701	25400	0.701	down	down	correct
NCNO.US	nCino Inc	20221216	25.98	26.43	25.49	25.87	625600	25.87	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20221216	25.315	25.315	25.315	25.315	300	25.315
NCTY.US	The9 Limited	20221216	0.74	0.75	0.69	0.69	178900	0.69	down	down	correct
NDAQ.US	Nasdaq Inc	20221216	61.03	61.48	60.54	60.62	4148400	60.62	down	down	correct
NDLS.US	Noodles & Company	20221216	5.36	5.58	5.19	5.45	219865	5.45	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20221216	4.9	4.9	4.44	4.76	18000	4.76	down	down	correct
NDSN.US	Nordson Corporation	20221216	238.04	238.97	232.43	236.82	742300	236.17	down	up	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20221216	14.45	14.6	14.45	14.6	68706	14.5412	up	up	correct
NEE.US	PQ	20221216	50.4584	50.4584	50.08	50.39	32725	50.39	down	up	incorrect
NEGG.US	Newegg Commerce Inc	20221216	1.43	1.49	1.4	1.48	299400	1.48	up	up	correct
NEO.US	NeoGenomics Inc	20221216	10.61	11.15	10.54	11.02	4232700	11.02	up	up	correct
NEOG.US	Neogen Corporation	20221216	15.05	15.13	14.71	14.88	17426800	14.88	down	up	incorrect
NEON.US	Neonode Inc	20221216	5.65	5.7	5.11	5.45	136600	5.45	down	down	correct
NEPH.US	Nephros Inc	20221216	1.08	1.31	1.08	1.25	72100	1.25	up	up	correct
NEPT.US	Neptune Wellness Solutions Inc	20221216	0.4	0.47	0.34	0.35	1079000	0.35	down	down	correct
NERV.US	Minerva Neurosciences Inc	20221216	2.74	2.86	2.61	2.85	46300	2.85	up	down	incorrect
NESR.US	National Energy Services Reunited Corp	20221216	6.19	6.38	6.16	6.28	263800	6.28	up	up	correct
NESRW.US	NESRW	20221216	0.3424	0.3424	0.3	0.3	953	0.3	down	down	correct
NEWT.US	Newtek Business Services Corp	20221216	19.12	19.18	18.78	18.94	371800	18.24	down	down	correct
NEXI.US	NexImmune Inc	20221216	0.295	0.314	0.295	0.3	306100	0.3	up	up	correct
NEXT.US	NextDecade Corporation	20221216	4.35	4.46	4.28	4.45	1861500	4.45	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20221216	15.3	15.45	14.72	14.78	903400	14.78	down	down	correct
NFE.US	New Fortress Energy Inc	20221216	44.38	44.83	43.41	44.15	2671300	44.15	down	down	correct
NFLX.US	Netflix Inc	20221216	288.76	294.7199	288.7	290.71	14080050	290.71	up	up	correct
NFYS.US	UN	20221216	9.95	9.95	9.95	9.95	0	9.95
NGM.US	NGM Biopharmaceuticals Inc	20221216	5.15	5.27	4.95	5.06	829400	5.06	down	down	correct
NGMS.US	NeoGames S.A	20221216	13.1	13.58	12.94	13.04	150100	13.04	down	up	incorrect
NH.US	NantHealth Inc	20221216	1.72	6.75	1.57	5.7	2975977	5.7	up	down	incorrect
NHTC.US	Natural Health Trends Corp	20221216	3.6	3.76	3.55	3.66	17700	3.66	up	down	incorrect
NICE.US	NICE Ltd	20221216	198.58	200.8	196.07	198.91	276300	198.91	up	down	incorrect
NICHX.US	NICHX	20221216	28.89	28.89	28.89	28.89	0	28.89
NICK.US	Nicholas Financial Inc	20221216	6.49	6.54	6.21	6.36	6300	6.36	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20221216	0.69	0.7	0.635	0.636	119500	0.636	down	down	correct
NIU.US	Niu Technologies	20221216	5.33	5.53	4.93	4.93	1649100	4.93	down	down	correct
NKLA.US	Nikola Corporation	20221216	2.17	2.45	2.17	2.42	32590500	2.42	up	down	incorrect
NKSH.US	National Bankshares Inc	20221216	39.5	39.65	39.49	39.52	8800	39.52	up	up	correct
NKTR.US	Nektar Therapeutics	20221216	2.66	2.68	2.58	2.66	3111800	2.66
NKTX.US	Nkarta Inc	20221216	6.99	7.12	6.845	7.03	4003100	7.03	up	up	correct
NLSP.US	NLS Pharmaceutics AG	20221216	1.01	1.0393	0.945	0.999	82675	0.999	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20221216	0.2	0.2	0.139	0.199	7100	0.199	down	down	correct
NLTX.US	Neoleukin Therapeutics Inc	20221216	0.445	0.5	0.433	0.435	4375600	0.435	down	up	incorrect
NMFC.US	New Mountain Finance Corporation	20221216	12.03	12.11	11.89	11.99	1488000	11.99	down	down	correct
NMIH.US	NMI Holdings Inc	20221216	19.79	19.98	19.42	19.89	2673700	19.89	up	up	correct
NMRD.US	Nemaura Medical Inc	20221216	2.02	2.09	2.02	2.02	9100	2.02
NMRK.US	Newmark Group Inc	20221216	7.93	8.03	7.785	7.91	3195700	7.91	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20221216	2.61	2.61	2.31	2.44	166300	2.44	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20221216	1.24	1.242	1.09	1.09	111200	1.09	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20221216	0.948	0.96	0.7143	0.7442	9862	0.7442	down	down	correct
NNBR.US	NN Inc	20221216	1.67	1.7	1.58	1.65	245200	1.65	down	down	correct
NNDM.US	Nano Dimension Ltd	20221216	2.44	2.5	2.41	2.41	8444000	2.41	down	down	correct
NNOX.US	Nano	20221216	9.51	9.68	9.249	9.53	486400	9.53	up	up	correct
NODK.US	NI Holdings Inc	20221216	13.69	13.69	13.26	13.39	31400	13.39	down	down	correct
NOTV.US	Inotiv Inc	20221216	4.46	4.55	3.99	4.12	904300	4.12	down	down	correct
NOVN.US	Novan Inc	20221216	1.29	1.34	1.23	1.26	166100	1.26	down	down	correct
NOVT.US	Novanta Inc	20221216	143.16	145.23	140.37	141.52	417000	141.52	down	down	correct
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20221216	10.31	10.31	10.31	10.31	1	10.31
NOVVU.US	Nova Vision Acquisition Corp. Unit	20221216	10.37	10.37	10.37	10.37	0	10.37
NPABU.US	New Providence Acquisition Corp. II Unit	20221216	9.95	9.95	9.95	9.95	2	9.95
NPCE.US	NeuroPace Inc	20221216	1.56	1.848	1.56	1.64	7400	1.64	up	up	correct
NRAC.US	Noble Rock Acquisition Corporation	20221216	10.07	10.07	10.07	10.07	43	10.07
NRACU.US	Noble Rock Acquisition Corporation	20221216	10.07	10.07	10.07	10.07	0	10.07
NRACW.US	Noble Rock Acquisition Corporation	20221216	0.03	0.03	0.03	0.03	6666	0.03
NRBO.US	NeuroBo Pharmaceuticals Inc	20221216	1.55	1.56	1.45	1.45	658900	1.45	down	down	correct
NRC.US	National Research Corporation	20221216	37.34	38.77	36.67	37.88	98865	37.7575	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20221216	9.22	9.42	9.11	9.38	341300	9.38	up	up	correct
NRIM.US	Northrim BanCorp Inc	20221216	53.36	53.73	53.04	53.52	50400	53.52	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20221216	11.7	12.29	11.45	12.17	444200	12.17	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20221216	20.59	20.59	20.59	20.59	0	20.59
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20221216	20.82	20.82	20.82	20.82	0	20.82
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20221216	20.85	20.85	20.85	20.85	0	20.85
NRXP.US	NRx Pharmaceuticals Inc	20221216	1.07	1.22	1.01	1.15	772300	1.15	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20221216	0.35	0.3737	0.35	0.35	3419	0.35
NSIT.US	Insight Enterprises Inc	20221216	96.67	97.2	96.11	96.22	497800	96.22	down	down	correct
NSPR.US	InspireMD Inc	20221216	1.14	1.16	1.08	1.09	30900	1.09	down	down	correct
NSSC.US	Napco Security Technologies Inc	20221216	26.51	27.05	26.31	26.96	309100	26.96	up	up	correct
NSTG.US	NanoString Technologies Inc	20221216	8.09	8.38	7.86	8.23	1433400	8.23	up	up	correct
NSYS.US	Nortech Systems Incorporated	20221216	12.86	12.86	12.86	12.86	900	12.86
NTAP.US	NetApp Inc	20221216	60.86	61.53	59.7	60.32	3720286	60.32	down	down	correct
NTCT.US	NetScout Systems Inc	20221216	33.06	33.34	31.8	32.16	3849400	32.16	down	down	correct
NTES.US	NetEase Inc	20221216	71.3	72.05	70.27	71.3	9540900	71.3
NTGR.US	NETGEAR Inc	20221216	18.97	19.12	18.7	18.8	378100	18.8	down	down	correct
NTIC.US	Northern Technologies International Corporation	20221216	12.2	13.3	12.2	13.3	19500	13.3	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20221216	35.88	37.06	35.2	36.86	3462000	36.86	up	up	correct
NTNX.US	Nutanix Inc	20221216	31.33	31.78	29.955	31.17	9825700	31.17	down	down	correct
NTRA.US	Natera Inc	20221216	37.74	43.82	36.19	43.32	6551400	43.32	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20221216	3.66	3.7	3.64	3.7	12400	3.7	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20221216	3.14	3.14	3.14	3.14	3	3.14
NTRS.US	Northern Trust Corporation	20221216	85.92	87.41	85.85	86.95	2123000	86.95	up	up	correct
NTRSO.US	Northern Trust Corporation	20221216	21.03	21.21	21.03	21.21	26500	21.21	up	up	correct
NTWK.US	NetSol Technologies Inc	20221216	3.01	3.15	2.98	3.08	6700	3.08	up	up	correct
NURO.US	NeuroMetrix Inc	20221216	1.51	1.56	1.48	1.48	27300	1.48	down	down	correct
NUVA.US	NuVasive Inc	20221216	41	42.06	39.8	40.38	11976200	40.38	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20221216	29.73	30.56	28.43	29.57	1586900	29.57	down	down	correct
NUWE.US	Nuwellis Inc	20221216	7.7	10.3	7.45	9.94	417200	9.94	up	up	correct
NUZE.US	NuZee Inc	20221216	0.2925	0.315	0.28	0.31	761	10.85	up	up	correct
NVAX.US	Novavax Inc	20221216	9.58	11.16	9.36	11.03	38672000	11.03	up	up	correct
NVCN.US	Neovasc Inc	20221216	10.46	10.5	9.9	10.04	12700	10.04	down	down	correct
NVCR.US	NovoCure Limited	20221216	74.14	75.47	73.82	74.78	1034400	74.78	up	up	correct
NVDA.US	NVIDIA Corporation	20221216	168.64	170.41	164.1	165.71	47791400	165.71	down	down	correct
NVEC.US	NVE Corporation	20221216	63.67	66.73	63.52	66.4	65100	66.4	up	up	correct
NVEE.US	NV5 Global Inc	20221216	137.65	139.3	132.25	134.83	157100	134.83	down	up	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20221216	26.46	26.845	25.7	26.32	385700	26.32	down	up	incorrect
NVFY.US	Nova LifeStyle Inc	20221216	0.52	0.52	0.4	0.5	21300	0.5	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20221216	1.8	2.1	1.79	1.95	106600	1.95	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20221216	85.13	87.01	82.32	84.82	141000	84.82	down	down	correct
NVNO.US	enVVeno Medical Corp	20221216	5.06	5.23	5.06	5.23	61600	5.23	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20221216	0.08	0.09	0.07	0.088	34600	0.088	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20221216	0.25	0.25	0.214	0.24	88400	0.24	down	down	correct
NVSA.US	New Vista Acquisition Corp	20221216	10.08	10.085	10.07	10.08	326300	10.08
NVSAU.US	New Vista Acquisition Corp	20221216	10.08	10.08	10.07	10.08	2000	10.08
NVSAW.US	New Vista Acquisition Corp	20221216	0.04	0.0603	0.04	0.0418	83674	0.0418	up	down	incorrect
NVTS.US	Navitas Semiconductor Corporation Common Stock	20221216	3.87	3.91	3.66	3.72	2895400	3.72	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20221216	1.03	1.3	0.785	0.85	1614700	0.85	down	down	correct
NVVEW.US	Nuvve Holding Corp	20221216	0.0699	0.0699	0.0513	0.0609	11019	0.0609	down	down	correct
NWBI.US	Northwest Bancshares Inc	20221216	13.79	13.94	13.6	13.7	3809200	13.7	down	down	correct
NWE.US	NorthWestern Corporation	20221216	56.53	57.03	55.85	56.71	1093500	56.71	up	down	incorrect
NWFL.US	Norwood Financial Corp	20221216	33.03	33.14	31.68	32.87	13900	32.87	down	down	correct
NWL.US	Newell Brands Inc	20221216	13	13.31	12.96	13.07	19006200	13.07	up	up	correct
NWLI.US	National Western Life Group Inc	20221216	271.51	272.75	271	271	19300	271	down	down	correct
NWPX.US	Northwest Pipe Company	20221216	33.42	34.07	33.4	34	130800	34	up	up	correct
NWS.US	News Corporation	20221216	17.93	18.19	17.845	18.07	1636920	18.07	up	up	correct
NWSA.US	News Corporation	20221216	17.7	17.91	17.57	17.83	3888095	17.83	up	up	correct
NXGN.US	NextGen Healthcare Inc	20221216	18.84	19.01	18.57	18.8	2354100	18.8	down	down	correct
NXPI.US	NXP Semiconductors N.V	20221216	164.35	165.43	161.66	163.72	3696400	163.72	down	down	correct
NXST.US	Nexstar Media Group Inc	20221216	173.29	178.22	172.85	177.78	1141100	177.78	up	down	incorrect
NXTC.US	NextCure Inc	20221216	1.27	1.33	1.26	1.27	377600	1.27
NXTP.US	Nextplay Technologies Inc	20221216	0.132	0.137	0.11	0.115	1892900	0.115	down	up	incorrect
NYMT.US	New York Mortgage Trust Inc	20221216	2.9	2.9	2.815	2.83	10331320	2.7296	down	down	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20221216	17.95	18.89	17.85	17.85	1900	17.3951	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20221216	20.0398	20.0398	19.66	19.6881	9729	19.1668	down	down	correct
NYMTN.US	New York Mortgage Trust Inc	20221216	19.15	19.15	18.7225	18.795	5333	18.2778	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20221216	0.37	0.4	0.37	0.38	109800	0.38	up	down	incorrect
NYXH.US	Nyxoah SA Ordinary Shares	20221216	5.6	5.67	5.6	5.67	500	5.67	up	up	correct
OB.US	Outbrain Inc	20221216	3.55	3.99	3.48	3.97	831000	3.97	up	up	correct
OBLG.US	Oblong Inc	20221216	0.17	0.17	0.16	0.17	191400	0.17
OBNK.US	Origin Bancorp Inc	20221216	36.61	36.76	36.15	36.25	364900	36.25	down	down	correct
OBSV.US	ObsEva SA	20221216	0.151	0.153	0.138	0.138	1357400	0.138	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20221216	46.9	47.24	46.5	47.24	10400	47.24	up	up	correct
OCAX.US	OCA Acquisition Corp	20221216	10.17	10.18	10.17	10.18	300	10.18	up	up	correct
OCAXU.US	OCA Acquisition Corp	20221216	10.1	10.1	10.1	10.1	100	10.1
OCAXW.US	OCA Acquisition Corp	20221216	0.0086	0.0086	0.0086	0.0086	50	0.0086
OCC.US	Optical Cable Corporation	20221216	3.66	3.68	3.62	3.68	1000	3.68	up	up	correct
OCCI.US	OFS Credit Company Inc	20221216	8.75	8.8	8.3	8.36	76300	8.36	down	down	correct
OCCIO.US	OFS Credit Company Inc	20221216	23.616	23.616	23.616	23.616	0	23.4858
OCFC.US	OceanFirst Financial Corp	20221216	21.17	21.26	20.84	20.92	462900	20.92	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20221216	25.476	25.5	25.3	25.35	3000	25.35	down	down	correct
OCG.US	Oriental Culture Holding LTD	20221216	0.7	0.712	0.7	0.7	83700	0.7
OCGN.US	Ocugen Inc	20221216	1.54	1.55	1.37	1.53	10530500	1.53	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20221216	6.76	6.77	6.67	6.72	3049900	6.72	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20221216	2.74	2.78	2.67	2.73	544800	2.73	down	up	incorrect
OCUP.US	Ocuphire Pharma Inc	20221216	2.87	2.9304	2.73	2.89	101323	2.89	up	up	correct
OCX.US	OncoCyte Corporation	20221216	0.418	0.455	0.312	0.312	1483400	0.312	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20221216	294.25	301.95	292.38	294.88	2130800	294.88	up	up	correct
ODP.US	The ODP Corporation	20221216	43.66	44.15	43.39	43.81	1792157	43.81	up	up	correct
OEPW.US	One Equity Partners Open Water I Corp	20221216	10.07	10.07	10.07	10.07	0	10.07
OEPWU.US	One Equity Partners Open Water I Corp	20221216	10.05	10.05	10.05	10.05	0	10.05
OESX.US	Orion Energy Systems Inc	20221216	2.27	2.32	2.21	2.25	85000	2.25	down	up	incorrect
OFED.US	Oconee Federal Financial Corp	20221216	23.34	23.34	23.34	23.34	0	23.34
OFIX.US	Orthofix Medical Inc	20221216	20.25	20.55	20.09	20.46	449700	20.46	up	up	correct
OFLX.US	Omega Flex Inc	20221216	101.98	108.23	101.98	102.63	30600	102.63	up	up	correct
OFS.US	OFS Capital Corporation	20221216	10.83	11.1437	10.75	10.99	36598	10.6927	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20221216	20.87	20.87	20.87	20.87	100	20.87
OGI.US	OrganiGram Holdings Inc	20221216	0.9	0.909	0.863	0.895	1610400	0.895	down	down	correct
OHAAU.US	OPY Acquisition Corp. I Units	20221216	10.07	10.07	10.07	10.07	42	10.07
OIIM.US	O2Micro International Limited	20221216	4.4	4.49	4.39	4.48	219800	4.48	up	up	correct
OKTA.US	Okta Inc	20221216	67.56	68.99	66.4	67.92	6281500	67.92	up	up	correct
OLB.US	The OLB Group Inc	20221216	0.87	0.94	0.85	0.91	57000	0.91	up	up	correct
OLED.US	Universal Display Corporation	20221216	111.13	111.7	107.63	110.37	692400	110.37	down	up	incorrect
OLITU.US	OmniLit Acquisition Corp. Units	20221216	10.15	10.15	10.15	10.15	0	10.15
OLK.US	Olink Holding AB (publ)	20221216	22.67	23.42	22.008	23	99100	23	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20221216	50.37	50.805	49.62	50.17	1479700	50.17	down	up	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20221216	2.45	2.5	2.28	2.33	400700	2.33	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20221216	5.39	5.54	5.35	5.49	4284500	5.49	up	up	correct
OM.US	Outset Medical Inc	20221216	23.71	25.38	23.59	25.25	685700	25.25	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20221216	62.4	62.4	60.72	60.73	64900	60.73	down	down	correct
OMCL.US	Omnicell Inc	20221216	47.61	49.11	47.08	48.74	2329000	48.74	up	down	incorrect
OMEG.US	Omega Alpha SPAC	20221216	10.09	10.09	10.09	10.09	600	10.09
OMER.US	Omeros Corporation	20221216	1.92	1.94	1.78	1.79	1098700	1.79	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20221216	3.3	3.465	3.031	3.2	42700	3.2	down	down	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20221216	6.01	6.32	5	5.81	114100	5.81	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20221216	2.15	2.19	2	2.09	595800	2.09	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20221216	4.74	4.74	4.51	4.595	5800	4.595	down	down	correct
ON.US	ON Semiconductor Corporation	20221216	63.9	65.81	63.52	65.38	8462800	65.38	up	up	correct
ONB.US	Old National Bancorp	20221216	17.04	17.23	16.95	17.11	3797900	17.11	up	up	correct
ONCR.US	Oncorus Inc	20221216	0.362	0.38	0.272	0.272	249300	0.272	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20221216	1.69	1.78	1.62	1.71	364900	1.71	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20221216	0.9	0.93	0.89	0.9	237100	0.9
ONCY.US	Oncolytics Biotech Inc	20221216	1.81	1.95	1.8	1.95	481400	1.95	up	down	incorrect
ONDS.US	Ondas Holdings Inc	20221216	1.88	1.95	1.7	1.85	1765700	1.85	down	down	correct
ONEM.US	1Life Healthcare Inc	20221216	16.92	16.97	16.855	16.89	4707700	16.89	down	down	correct
ONEW.US	OneWater Marine Inc	20221216	31.46	31.77	31	31.22	139700	31.22	down	down	correct
ONTX.US	Onconova Therapeutics Inc	20221216	0.71	0.72	0.68	0.7	52800	0.7	down	down	correct
ONVO.US	Organovo Holdings Inc	20221216	1.75	1.85	1.7	1.72	35100	1.72	down	down	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20221216	11.24	11.24	11.24	11.24	0	11.24
OPBK.US	OP Bancorp	20221216	11.36	11.39	11.23	11.27	27200	11.27	down	up	incorrect
OPCH.US	Option Care Health Inc	20221216	29.55	30.45	29.11	29.8	1499700	29.8	up	down	incorrect
OPEN.US	Opendoor Technologies Inc	20221216	1.37	1.37	1.23	1.26	59431600	1.26	down	down	correct
OPGN.US	OpGen Inc	20221216	0.161	0.165	0.131	0.131	4075300	0.131	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20221216	4.05	4.19	3.92	3.92	44300	3.92	down	down	correct
OPI.US	Office Properties Income Trust	20221216	14.07	14.19	13.61	13.78	996600	13.78	down	down	correct
OPINL.US	Office Properties Income Trust	20221216	17.66	17.85	17.481	17.65	26000	17.65	down	down	correct
OPK.US	OPKO Health Inc	20221216	1.23	1.27	1.2	1.25	5129700	1.25	up	down	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20221216	20.21	20.29	20.21	20.25	76800	20.25	up	up	correct
OPOF.US	Old Point Financial Corporation	20221216	25.42	26.6	25.08	26.6	24700	26.6	up	down	incorrect
OPRA.US	Opera Limited	20221216	5.95	6.23	5.89	6.03	56500	6.03	up	up	correct
OPRT.US	Oportun Financial Corporation	20221216	5.32	5.32	5.01	5.04	342500	5.04	down	down	correct
OPRX.US	OptimizeRx Corporation	20221216	17.16	17.82	16.78	17.45	776400	17.45	up	up	correct
OPTN.US	OptiNose Inc	20221216	1.68	1.78	1.6	1.7	322500	1.7	up	down	incorrect
ORGN.US	Origin Materials Inc	20221216	5.22	5.3	5.115	5.21	1169900	5.21	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20221216	1	1.03	0.9725	0.9953	77159	0.9953	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20221216	2.52	2.635	2.48	2.57	4098100	2.57	up	up	correct
ORGS.US	Orgenesis Inc	20221216	2.04	2.15	2	2.06	28700	2.06	up	up	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20221216	10.03	10.03	10.03	10.03	26	10.03
ORIAU.US	Orion Biotech Opportunities Corp	20221216	9.99	9.99	9.99	9.99	0	9.99
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20221216	0.2845	0.3799	0.1251	0.23	6879	0.23	down	down	correct
OSIS.US	OSI Systems Inc	20221216	80.21	80.21	78.35	79.59	237300	79.59	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20221216	3.06	3.415	3.06	3.12	502400	3.12	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20221216	806.82	815.33	800.38	811.77	1180658	811.77	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20221216	8.11	8.37	8.06	8.26	206200	8.26	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20221216	24.8	26	24.33	26	70300	26	up	down	incorrect
ORTX.US	Orchard Therapeutics plc	20221216	0.43	0.45	0.42	0.42	1038400	0.42	down	down	correct
OSBC.US	Old Second Bancorp Inc	20221216	16.18	16.2	15.89	15.99	580600	15.99	down	down	correct
OSPN.US	OneSpan Inc	20221216	11.73	12.03	11.62	11.78	604100	11.78	up	up	correct
OSS.US	One Stop Systems Inc	20221216	2.9	2.98	2.88	2.88	23000	2.88	down	down	correct
OSTK.US	Overstock.com Inc	20221216	20.55	21.12	20.25	20.43	1499300	20.43	down	down	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20221216	10.05	10.055	10.03	10.055	13992	10.055	up	up	correct
OSTRU.US	Oyster Enterprises Acquisition Corp	20221216	9.58	9.58	9.58	9.58	100	9.58
OSTRW.US	Oyster Enterprises Acquisition Corp	20221216	0.0006	0.0007	0.0004	0.0004	114745	0.0004	down	up	incorrect
OSUR.US	OraSure Technologies Inc	20221216	5	5.06	4.9	5.01	948000	5.01	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20221216	9.98	10.22	9.726	10.01	298400	10.01	up	up	correct
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20221216	10.39	10.39	10.39	10.39	45	10.39
OTECU.US	OceanTech Acquisitions I Corp. Units	20221216	10.31	10.31	10.31	10.31	1	10.31
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20221216	0.042	0.045	0.042	0.045	76800	0.045	up	up	correct
OTEX.US	Open Text Corporation	20221216	28.59	28.97	28.5	28.74	967200	28.74	up	up	correct
OTIC.US	Otonomy Inc	20221216	0.116	0.128	0.09	0.09	6841100	0.09	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20221216	0.883	0.928	0.845	0.91	695700	0.91	up	up	correct
OTLY.US	Oatly Group AB	20221216	1.34	1.41	1.325	1.36	6041900	1.36	up	up	correct
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20221216	0.491	0.51	0.48	0.498	87200	0.498	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20221216	0.027	0.027	0.0208	0.0217	62975	0.0217	down	down	correct
OTRK.US	Ontrak Inc	20221216	0.355	0.4	0.355	0.3621	194209	0.3621	up	up	correct
OTRKP.US	Ontrak Inc	20221216	0.4	0.411	0.39	0.39	18900	0.39	down	down	correct
OTTR.US	Otter Tail Corporation	20221216	56.96	58.25	56.67	57.77	327000	57.77	up	up	correct
OUST.US	WT	20221216	0.14	0.14	0.09	0.1201	28079	0.1201	down	up	incorrect
OVBC.US	Ohio Valley Banc Corp	20221216	26	26.48	26	26.48	1500	26.48	up	up	correct
OVID.US	Ovid Therapeutics Inc	20221216	1.8	1.82	1.62	1.74	906600	1.74	down	down	correct
OVLY.US	Oak Valley Bancorp	20221216	21.2	21.49	20.36	20.51	77000	20.51	down	down	correct
OWSCX.US	OWSCX	20221216	19.08	19.08	19.08	19.08	0	19.08
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20221216	10.35	10.35	10.35	10.35	0	10.35
OXACU.US	Oxbridge Acquisition Corp. Unit	20221216	10.38	10.38	10.38	10.38	6400	10.38
OXACW.US	Oxbridge Acquisition Corp. Warrant	20221216	0.0325	0.0325	0.0325	0.0325	100	0.0325
OXBR.US	Oxbridge Re Holdings Limited	20221216	1.48	1.57	1.41	1.57	2000	1.57	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20221216	4.97	5.01	4.9	5	2078500	5	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20221216	22.675	22.675	22.675	22.675	1200	22.675
OXLCM.US	Oxford Lane Capital Corp	20221216	24.95	24.95	24.87	24.925	3900	24.925	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20221216	22.6	22.6	22.483	22.57	1700	22.57	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20221216	3.14	3.14	3.06	3.07	185300	3.07	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20221216	21.21	21.21	21.21	21.21	4	21.21
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20221216	24.58	24.62	24.58	24.62	2800	24.62	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20221216	23.602	23.602	23.602	23.602	0	23.602
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20221216	10.26	10.26	10.26	10.26	300	10.26
OXUSU.US	Oxus Acquisition Corp Unit	20221216	10.2	10.2	10.2	10.2	100	10.2
OXUSW.US	Oxus Acquisition Corp. Warrant	20221216	0.035	0.035	0.0292	0.0292	27951	0.0292	down	up	incorrect
OYST.US	Oyster Point Pharma Inc	20221216	11.12	11.2	11.101	11.12	133100	11.12
OZK.US	Bank OZK	20221216	38	40.16	38	39.28	1848000	39.28	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20221216	16.6	16.6	16.32	16.52	57400	16.52	down	down	correct
OZON.US	Ozon Holdings PLC	20221216	11.6	11.6	11.6	11.6	112254	11.6
PAA.US	Plains All American Pipeline L.P	20221216	11.51	11.56	11.32	11.55	12953700	11.55	up	up	correct
PAAS.US	Pan American Silver Corp	20221216	15.61	16.14	15.6	15.98	3349500	15.98	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20221216	8.78	9.8	8.78	9.58	6254100	9.58	up	up	correct
PACW.US	PacWest Bancorp	20221216	22.65	22.97	22.29	22.3	4071900	22.3	down	down	correct
PACX.US	Pioneer Merger Corp	20221216	10.1	10.13	10.09	10.11	2116500	10.11	up	up	correct
PACXU.US	Pioneer Merger Corp	20221216	10.07	10.07	10.07	10.07	1400	10.07
PACXW.US	Pioneer Merger Corp	20221216	0.005	0.005	0.0005	0.0008	406271	0.0008	down	up	incorrect
PAFO.US	Pacifico Acquisition Corp. Common Stock	20221216	7.39	7.745	4.16	4.2	152838	4.2	down	down	correct
PAFOR.US	Pacifico Acquisition Corp. Rights	20221216	0.3601	0.658	0.3601	0.4	139856	0.4	up	up	correct
PAFOU.US	Pacifico Acquisition Corp Unit	20221216	7.75	9.5	5.11	5.11	5781	5.11	down	down	correct
PAGP.US	Plains GP Holdings L.P	20221216	12.13	12.17	11.95	12.15	3251200	12.15	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20221216	12.76	12.845	12.35	12.44	543100	12.44	down	up	incorrect
PALI.US	Palisade Bio Inc	20221216	2.21	2.39	2.2	2.34	135600	2.34	up	down	incorrect
PALT.US	Paltalk Inc. Common Stock	20221216	1.52	1.54	1.51	1.54	5500	1.54	up	up	correct
PANA.US	Panacea Acquisition Corp. II	20221216	9.99	9.99	9.99	9.99	163000	9.99
PANL.US	Pangaea Logistics Solutions Ltd	20221216	4.9	5.02	4.9	5.01	141400	5.01	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20221216	151.59	152.9	150.36	151	4641000	151	down	down	correct
PASG.US	Passage Bio Inc	20221216	1.22	1.22	1.16	1.2	561100	1.2	down	down	correct
PATI.US	Patriot Transportation Holding Inc	20221216	7.9	7.92	7.58	7.92	7800	7.92	up	down	incorrect
PATK.US	Patrick Industries Inc	20221216	61.7	62.78	61.1	61.9	1132100	61.9	up	up	correct
PAVM.US	PAVmed Inc	20221216	0.509	0.53	0.501	0.52	740300	0.52	up	up	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20221216	0.28	0.28	0.28	0.28	30	0.28
PAX.US	Patria Investments Limited	20221216	13.58	13.65	13.29	13.62	305400	13.62	up	up	correct
PAYS.US	PaySign Inc	20221216	2.3	2.38	2.3	2.37	101600	2.37	up	up	correct
PAYA.US	Paya Holdings Inc	20221216	7.97	8.38	7.96	8.35	1196400	8.35	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20221216	4.95	5.305	4.95	5.26	7154200	5.26	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20221216	0.97	1	0.96	0.9601	12033	0.9601	down	down	correct
PAYX.US	Paychex Inc	20221216	115.71	116.53	115.05	115.96	2859878	115.96	up	up	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20221216	10.31	10.31	10.31	10.31	11072	10.31
PBBK.US	PB Bankshares Inc. Common Stock	20221216	13.45	13.45	13.35	13.36	4100	13.36	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20221216	11.45	11.73	11.36	11.73	51000	11.73	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20221216	18.79	18.79	18.79	18.79	300	18.79
PBLA.US	Panbela Therapeutics Inc	20221216	0.092	0.1	0.087	0.092	5884800	0.092
PBPB.US	Potbelly Corporation	20221216	5.45	5.45	5.2001	5.31	41021	5.31	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20221216	0.093	0.093	0.08	0.08	8183000	0.08	down	down	correct
PBYI.US	Puma Biotechnology Inc	20221216	4.78	5.02	4.78	4.9	824700	4.9	up	down	incorrect
PCAR.US	PACCAR Inc	20221216	97.08	98.69	96.49	98.23	4948921	98.23	up	up	correct
PCB.US	PCB Bancorp	20221216	18.06	18.83	17.75	18.83	154931	18.83	up	up	correct
PCCTU.US	Perception Capital Corp. II Units	20221216	10.28	10.28	10.28	10.28	5	10.28
PCH.US	PotlatchDeltic Corporation	20221216	45.64	46.23	44.82	45.59	921100	44.6163	down	down	correct
PCRX.US	Pacira BioSciences Inc	20221216	39.32	39.89	37.87	38.44	1578500	38.44	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20221216	1.94	1.94	1.66	1.77	118100	1.77	down	up	incorrect
PCSB.US	PCSB Financial Corporation	20221216	19.17	20.04	19.17	19.83	165900	19.83	up	up	correct
PCT.US	PureCycle Technologies Inc	20221216	6.31	6.42	6.105	6.37	1097300	6.37	up	up	correct
PCTI.US	PCTEL Inc	20221216	4.19	4.25	4.13	4.25	20500	4.25	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20221216	8.25	8.25	8.25	8.25	200	8.25
PCTTW.US	PureCycle Technologies Inc	20221216	2.76	2.76	2.65	2.65	9931	2.65	down	down	correct
PCTY.US	Paylocity Holding Corporation	20221216	200.23	202.73	196.5	199.44	493000	199.44	down	down	correct
PCVX.US	Vaxcyte Inc	20221216	45.36	46.246	44.81	45.8	3361900	45.8	up	up	correct
PCXCU.US	Parsec Capital Acquisitions Corp Unit	20221216	10.21	10.21	10.21	10.21	0	10.21
PCYG.US	Park City Group Inc	20221216	5.09	5.41	4.96	5.01	62700	5.01	down	down	correct
PCYO.US	Pure Cycle Corporation	20221216	10.31	10.52	10.23	10.48	94700	10.48	up	up	correct
PDCE.US	PDC Energy Inc	20221216	61.49	62.44	60.57	62.23	2715200	62.23	up	up	correct
PDCO.US	Patterson Companies Inc	20221216	27.82	28.08	27.13	27.53	1243903	27.53	down	down	correct
PDD.US	Pinduoduo Inc	20221216	88.42	90.08	86.82	87.03	8426700	87.03	down	down	correct
PDEX.US	Pro	20221216	17.8	17.8	17.37	17.8	900	17.8
PDFS.US	PDF Solutions Inc	20221216	29.15	29.49	28.77	28.87	528500	28.87	down	down	correct
PDLB.US	PDL Community Bancorp	20221216	9.36	9.45	9.3	9.3	47900	9.3	down	up	incorrect
PDSB.US	PDS Biotechnology Corporation	20221216	9.41	9.78	9	9.34	518200	9.34	down	down	correct
PDSKX.US	PDSKX	20221216	26.7	26.7	26.7	26.7	0	25.2669
PDSRX.US	PDSRX	20221216	26.62	26.62	26.62	26.62	0	25.2039
PDSYX.US	PDSYX	20221216	26.89	26.89	26.89	26.89	0	25.4569
PEB.US	PH	20221216	17.39	17.5	16.63	16.85	55376	16.4877	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20221216	30.88	30.88	30.8	30.8	2000	30.8	down	down	correct
PEBO.US	Peoples Bancorp Inc	20221216	28.31	28.39	27.92	28.23	296900	28.23	down	up	incorrect
PECO.US	Phillips Edison & Company Inc. Common Stock	20221216	31.71	32.17	31.07	32.03	984600	32.03	up	up	correct
PEGA.US	Pegasystems Inc	20221216	36.01	36.4	35.27	35.98	694881	35.9487	down	down	correct
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20221216	10	10	10	10	1	10
PENN.US	Penn National Gaming Inc	20221216	32.19	32.63	31.68	32.19	3425500	32.19
PEP.US	PepsiCo Inc	20221216	180.08	181.19	178.48	180.34	15708090	180.34	up	up	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20221216	9.9	9.9	9.9	9.9	100	9.9
PERI.US	Perion Network Ltd	20221216	25.13	25.78	25.11	25.72	298600	25.72	up	up	correct
PESI.US	Perma	20221216	3.29	3.39	3.2	3.39	32500	3.39	up	up	correct
PETQ.US	PetIQ Inc	20221216	10.46	10.605	10.25	10.46	301100	10.46
PETS.US	PetMed Express Inc	20221216	18.71	18.9	18.26	18.44	584500	18.44	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20221216	2.19	2.36	2.01	2.2	23800	2.2	up	up	correct
PETZ.US	TDH Holdings Inc	20221216	1.65	1.7	1.574	1.65	49600	1.65
PFALX.US	PFALX	20221216	7.56	7.56	7.56	7.56	0	7.56
PFBC.US	Preferred Bank	20221216	70.26	71.89	69.65	71.1	335000	71.1	up	up	correct
PFC.US	Premier Financial Corp	20221216	26.25	26.48	25.955	26.17	341673	26.17	down	down	correct
PFDR.US	Pathfinder Acquisition Corporation	20221216	10.02	10.03	10.01	10.03	385800	10.03	up	up	correct
PFDRU.US	Pathfinder Acquisition Corporation	20221216	10.05	10.05	10.05	10.05	0	10.05
PFDRW.US	Pathfinder Acquisition Corporation	20221216	0.2	0.2	0.2	0.2	60000	0.2
PFFLX.US	PFFLX	20221216	7.56	7.56	7.56	7.56	0	7.56
PFG.US	Principal Financial Group Inc	20221216	84.35	85.4	83.51	84.92	5562600	84.92	up	up	correct
PFHD.US	Professional Holding Corp	20221216	26.1	27.05	25.91	26.75	77300	26.75	up	down	incorrect
PFIE.US	Profire Energy Inc	20221216	1.02	1.05	1	1.03	99500	1.03	up	down	incorrect
PFIN.US	P&F Industries Inc	20221216	5.15	5.15	5.15	5.15	300	5.15
PFIS.US	Peoples Financial Services Corp	20221216	52	53.76	51.34	53.4	42400	53.4	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20221216	7.56	7.56	7.56	7.56	0	7.56
PFLT.US	PennantPark Floating Rate Capital Ltd	20221216	11.3	11.37	11.01	11.07	272100	11.07	down	down	correct
PFMT.US	Performant Financial Corporation	20221216	2.59	2.67	2.53	2.65	191700	2.65	up	down	incorrect
PFSW.US	PFSweb Inc	20221216	5.73	6.21	5.47	6.15	736700	6.15	up	up	correct
PFTA.US	Portage Fintech Acquisition Corp	20221216	10	10	10	10	9	10
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20221216	10	10	10	10	0	10
PFX.US	Phenixfin Corporation	20221216	33.05	34.22	33.05	34.22	1425	34.22	up	up	correct
PFXNL.US	PhenixFIN Corporation	20221216	25	25	25	25	72	25
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20221216	21.01	21.01	21	21	3100	21	down	down	correct
PGC.US	Peapack	20221216	36.4	36.94	36.09	36.3	200600	36.3	down	down	correct
PGEN.US	Precigen Inc	20221216	1.62	1.64	1.57	1.58	687200	1.58	down	down	correct
PGNY.US	Progyny Inc	20221216	30.29	32.13	30.21	31.83	1783200	31.83	up	up	correct
PGRW.US	Progress Acquisition Corp	20221216	10.1	10.11	10.1	10.105	3100	10.105	up	up	correct
PGRWU.US	Progress Acquisition Corp	20221216	10.11	10.11	10.11	10.11	0	10.11
PGRWW.US	Progress Acquisition Corp	20221216	0.0503	0.07	0.0502	0.07	28289	0.07	up	up	correct
PGSS.US	UN	20221216	10.18	10.18	10.18	10.18	0	10.18
PHAR.US	Pharming Group NV	20221216	11.124	11.124	11.124	11.124	800	11.124
PHAS.US	PhaseBio Pharmaceuticals Inc	20221216	0.0251	0.028	0.015	0.0255	2114957	0.0255	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20221216	9.95	10.96	9.53	10.79	380500	10.79	up	up	correct
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20221216	2.98	3.65	2.85	3.2	23100	3.2	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20221216	0.38	0.475	0.36	0.381	314900	0.381	up	up	correct
PHUN.US	Phunware Inc	20221216	0.926	0.956	0.911	0.918	847500	0.918	down	down	correct
PHUNW.US	Phunware Inc	20221216	0.38	0.436	0.3701	0.436	6062	0.436	up	up	correct
PHVS.US	Pharvaris N.V	20221216	7.39	8.12	7.39	7.5	287000	7.5	up	up	correct
PI.US	Impinj Inc	20221216	108.3	112.22	107.945	111.83	622400	111.83	up	up	correct
PIIVX.US	PIIVX	20221216	42.35	42.35	42.35	42.35	0	42.35
PINC.US	Premier Inc	20221216	33.27	33.54	32.724	33.22	816900	33.22	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20221216	0.98	1.04	0.98	1	242300	1	up	down	incorrect
PIXY.US	ShiftPixy Inc	20221216	17.89	20.815	17.4	20.52	110300	20.52	up	up	correct
PKBK.US	Parke Bancorp Inc	20221216	20.16	21.59	20.09	21.44	93300	21.44	up	up	correct
PKOH.US	Park	20221216	11.65	11.89	11.03	11.89	47600	11.89	up	up	correct
PLAB.US	Photronics Inc	20221216	17.19	17.4	17	17.22	2928100	17.22	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20221216	34.07	34.34	33.533	33.89	1767800	33.89	down	up	incorrect
PLBC.US	Plumas Bancorp	20221216	36.79	36.8	36.47	36.47	4700	36.47	down	down	correct
PLBY.US	PLBY Group Inc	20221216	3.52	3.56	3.3	3.54	2366100	3.54	up	up	correct
PLCE.US	The Children's Place Inc	20221216	33.54	35.89	33.54	35.63	1142700	35.63	up	up	correct
PLL.US	Piedmont Lithium Inc	20221216	51.75	52.405	50.29	51.47	624100	51.47	down	down	correct
PLMI.US	Plum Acquisition Corp. I	20221216	10.045	10.06	10.045	10.055	91100	10.055	up	up	correct
PLMIU.US	Plum Acquisition Corp. I	20221216	10.04	10.04	10.04	10.04	0	10.04
PLMIW.US	Plum Acquisition Corp. I	20221216	0.022	0.022	0.022	0.022	4340	0.022
PLMR.US	Palomar Holdings Inc	20221216	49.34	51.03	48.92	50.29	471400	50.29	up	up	correct
PLPC.US	Preformed Line Products Company	20221216	83.27	86.69	83.27	85.96	18600	85.96	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20221216	19.34	19.645	18.19	18.69	461791	18.69	down	down	correct
PLSE.US	Pulse Biosciences Inc	20221216	2.46	2.57	2.46	2.56	31300	2.56	up	up	correct
PLTK.US	Playtika Holding Corp	20221216	8.6	8.925	8.505	8.89	2742200	8.89	up	up	correct
PLUG.US	Plug Power Inc	20221216	14.41	14.5	13.71	14.02	22285500	14.02	down	up	incorrect
PLUS.US	ePlus inc	20221216	43.35	43.82	42.86	43.21	537100	43.21	down	down	correct
PLXP.US	PLx Pharma Inc	20221216	0.203	0.23	0.19	0.19	654300	0.19	down	down	correct
PLXS.US	Plexus Corp	20221216	104.06	105.83	102.83	103.96	1177900	103.96	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20221216	6	6.03	5.9	5.95	1440700	5.95	down	down	correct
PMAAX.US	PMAAX	20221216	10.02	10.02	10.02	10.02	0	10.02
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20221216	2.91	2.96	2.8872	2.94	101500	2.94	up	up	correct
PMD.US	Psychemedics Corporation	20221216	4.99	4.99	4.85	4.96	17200	4.96	down	up	incorrect
PME.US	Pingtan Marine Enterprise Ltd	20221216	0.66	0.66	0.66	0.66	18242	0.66
PMFLX.US	PMFLX	20221216	10.02	10.02	10.02	10.02	0	10.02
PMGM.US	Priveterra Acquisition Corp	20221216	10.02	10.02	9.985	9.985	11900	9.985	down	down	correct
PMGMU.US	Priveterra Acquisition Corp	20221216	10	10	10	10	0	10
PMIFX.US	PMIFX	20221216	8.88	8.88	8.88	8.88	0	8.4235
PMT.US	PC	20221216	17.49	17.51	17.11	17.25	24474	17.25	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20221216	28.35	30.705	27.678	30.7	40900	30.7	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20221216	9.37	9.77	9.25	9.57	2489400	9.57	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20221216	10.42	11.66	10.42	11.66	6700	11.66	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20221216	70.77	71.65	69.68	70.74	1650200	70.74	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20221216	25.07	25.6	24.649	25.6	7900	25.6	up	up	correct
PNNT.US	PennantPark Investment Corporation	20221216	5.71	5.92	5.51	5.8	3151800	5.8	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20221216	83.07	87.5	81.78	85.01	6900	85.01	up	up	correct
PNT.US	POINT Biopharma Global Inc	20221216	6.57	6.73	6.53	6.61	3555400	6.61	up	up	correct
PNTG.US	The Pennant Group Inc	20221216	11.1	11.74	11.081	11.65	900800	11.65	up	up	correct
POAI.US	Predictive Oncology Inc	20221216	0.4	0.415	0.383	0.395	200000	0.395	down	down	correct
PODD.US	Insulet Corporation	20221216	297.5	304.59	295.39	298.99	378900	298.99	up	down	incorrect
POLA.US	Polar Power Inc	20221216	1.88	1.88	1.82	1.84	11500	1.84	down	down	correct
PONO.US	Pono Capital Corp Class A Common Stock	20221216	10.28	10.28	10.28	10.28	142200	10.28
PONOU.US	Pono Capital Corp Unit	20221216	10.04	10.04	10.04	10.04	100	10.04
POOL.US	Pool Corporation	20221216	315.09	316.36	309.18	313.02	957100	313.02	down	up	incorrect
POSH.US	Poshmark Inc	20221216	17.85	17.86	17.845	17.85	791300	17.85
POW.US	Powered Brands	20221216	10.08	10.09	10.08	10.08	16500	10.08
POWI.US	Power Integrations Inc	20221216	72.04	73.23	70.7	71.73	685000	71.73	down	down	correct
POWL.US	Powell Industries Inc	20221216	36.12	37.92	35.95	37.19	362100	37.19	up	up	correct
POWRU.US	Powered Brands	20221216	10.08	10.08	10.06	10.08	3300	10.08
POWRW.US	Powered Brands	20221216	0.04	0.04	0.03	0.03	12404	0.03	down	down	correct
POWW.US	AMMO Inc	20221216	1.74	1.83	1.74	1.81	1238200	1.81	up	down	incorrect
POWWP.US	AMMO Inc	20221216	25.37	25.37	25.15	25.15	1100	25.15	down	up	incorrect
PPBI.US	Pacific Premier Bancorp Inc	20221216	31.38	32.19	31.17	31.42	2815100	31.42	up	up	correct
PPBT.US	Purple Biotech Ltd	20221216	1.51	1.63	1.51	1.59	45800	1.59	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20221216	23.08	23.5	22.57	23.43	2160100	23.43	up	up	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20221216	10.36	10.36	10.36	10.36	3	10.36
PPHPR.US	PHP Ventures Acquisition Corp. Rights	20221216	0.15	0.15	0.13	0.1377	64000	0.1377	down	down	correct
PPHPU.US	PHP Ventures Acquisition Corp. Units	20221216	10.22	10.22	10.22	10.22	100	10.22
PPIH.US	Perma	20221216	9.6	9.6	9.11	9.11	23200	9.11	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20221216	2.78	2.79	2.72	2.76	25400	2.76	down	down	correct
PPTA.US	Midas Gold Corp.	20221216	1.9	1.9	1.83	1.88	101200	1.88	down	down	correct
PRAA.US	PRA Group Inc	20221216	32.9	33.1	31.94	32.54	799200	32.54	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20221216	2.42	2.5	2.245	2.28	1086400	2.28	down	down	correct
PRBM.US	UN	20221216	10.0901	10.0901	10.0901	10.0901	0	10.0901
PRCH.US	Porch Group Inc	20221216	2.14	2.14	1.97	2	1326700	2	down	up	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20221216	42	43.395	41.42	43	779100	43	up	down	incorrect
PRDEX.US	PREDEX Funds	20221216	30.58	30.58	30.58	30.58	0	30.58
PRDO.US	Perdoceo Education Corporation	20221216	13.62	13.79	13.29	13.48	2997300	13.48	down	down	correct
PRFT.US	Perficient Inc	20221216	70.65	72.56	70.03	72.21	842900	72.21	up	up	correct
PRFX.US	PainReform Ltd	20221216	0.5	0.5	0.483	0.483	19500	0.483	down	down	correct
PRGS.US	Progress Software Corporation	20221216	50.61	51.25	50.56	50.97	693200	50.97	up	up	correct
PRIM.US	Primoris Services Corporation	20221216	20.44	20.98	20.44	20.89	349168	20.8316	up	up	correct
PRIVX.US	Sharespost 100 Fund	20221216	41.79	41.79	41.79	41.79	0	41.79
PRLD.US	Prelude Therapeutics Incorporated	20221216	5.11	5.23	5.01	5.17	63600	5.17	up	up	correct
PRLVX.US	PRLVX	20221216	41.24	41.24	41.24	41.24	0	41.24
PROC.US	Procaps Group S.A. Ordinary Shares	20221216	6.47	6.771	5.977	6.28	17200	6.28	down	down	correct
PROCW.US	Procaps Group S.A. Warrants	20221216	0.61	0.61	0.6099	0.6099	800	0.6099	down	down	correct
PROF.US	Profound Medical Corp	20221216	8.67	10.62	8.537	10.5	293400	10.5	up	up	correct
PRPH.US	ProPhase Labs Inc	20221216	10.16	10.28	9.93	10.04	44300	10.04	down	down	correct
PROV.US	Provident Financial Holdings Inc	20221216	13.75	13.95	13.73	13.79	18600	13.79	up	up	correct
PRPL.US	Purple Innovation Inc	20221216	4.84	5.05	4.73	4.89	1041800	4.89	up	up	correct
PRPO.US	Precipio Inc	20221216	0.65	0.66	0.59	0.617	64300	0.617	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20221216	1.7	1.7	1.5	1.56	1375400	1.56	down	up	incorrect
PRSR.US	Prospector Capital Corp	20221216	10.08	10.09	10.08	10.08	64800	10.08
PRSRU.US	Prospector Capital Corp	20221216	10.04	10.07	9.88	10.01	2000	10.01	down	down	correct
PRSRW.US	Prospector Capital Corp	20221216	0.02	0.0397	0.0123	0.0265	26842	0.0265	up	up	correct
PRTA.US	Prothena Corporation plc	20221216	57.64	59.12	56.22	56.84	1057400	56.84	down	up	incorrect
PRTC.US	PureTech Health plc	20221216	33.33	33.33	30.6	30.6	500	30.6	down	up	incorrect
PRTG.US	Portage Biotech Inc	20221216	4.89	5.125	4.89	5.038	4800	5.038	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20221216	5.22	6.09	5.07	5.98	165100	5.98	up	down	incorrect
PRTK.US	Paratek Pharmaceuticals Inc	20221216	1.8	1.84	1.76	1.78	323100	1.78	down	up	incorrect
PRTS.US	CarParts.com Inc	20221216	6.4	6.82	6.33	6.78	2856700	6.78	up	up	correct
PRVA.US	Privia Health Group Inc	20221216	24.67	24.67	23.77	23.81	1277400	23.81	down	down	correct
PRVB.US	Provention Bio Inc	20221216	9.22	9.5	9.07	9.28	2285200	9.28	up	up	correct
PSA.US	PQ	20221216	16.8	16.93	16.71	16.87	15009	16.87	up	up	correct
PSAG.US	Property Solutions Acquisition Corp. II	20221216	10.09	10.1	10.09	10.09	11200	10.09
PSAGU.US	Property Solutions Acquisition Corp. II	20221216	10.07	10.07	10.07	10.07	52	10.07
PSAGW.US	Property Solutions Acquisition Corp. II	20221216	0.0009	0.0009	0.0004	0.0004	332618	0.0004	down	down	correct
PSEC.US	Prospect Capital Corporation	20221216	7.2	7.31	7.175	7.3	1376314	7.2388	up	up	correct
PSHG.US	Performance Shipping Inc	20221216	3.72	3.77	3.51	3.6	71600	3.6	down	down	correct
PSMT.US	PriceSmart Inc	20221216	62.56	62.87	61.1	61.41	340500	61.41	down	down	correct
PSNL.US	Personalis Inc	20221216	2.26	2.265	2.15	2.15	767600	2.15	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20221216	16.2	16.2	16.2	16.2	0	16.2
PSTV.US	Plus Therapeutics Inc	20221216	0.34	0.37	0.3	0.3	400700	0.3	down	down	correct
PSTX.US	Poseida Therapeutics Inc	20221216	6.09	6.16	5.7	5.91	682683	5.91	down	down	correct
PT.US	Pintec Technology Holdings Limited	20221216	0.56	0.56	0.46	0.48	41200	0.48	down	down	correct
PTC.US	PTC Inc	20221216	123.12	123.96	121.56	123.51	1424200	123.51	up	up	correct
PTCT.US	PTC Therapeutics Inc	20221216	38.16	39.68	38.04	39.22	1280400	39.22	up	up	correct
PTDEX.US	PREDEX	20221216	30.78	30.78	30.78	30.78	0	30.78
PTE.US	PolarityTE Inc	20221216	0.69	0.72	0.69	0.7	19600	0.7	up	up	correct
PTEN.US	Patterson	20221216	15.96	16.34	15.79	16.19	9738300	16.19	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20221216	9.32	9.82	8.4	9.7	2956300	9.7	up	up	correct
PTIC.US	PropTech Investment Corporation II	20221216	1.63	1.63	1.44	1.4708	42622	1.4708	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20221216	0.498	0.498	0.42	0.423	23800	0.423	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20221216	18.06	18.37	17.93	18.2	1101200	18.2	up	down	incorrect
PTMN.US	Portman Ridge Finance Corporation	20221216	21.95	22.3	21.9	21.92	14800	21.92	down	down	correct
PTNR.US	Partner Communications Company Ltd	20221216	6.81	6.81	6.62	6.71	10500	6.71	down	down	correct
PTOC.US	Pine Technology Acquisition Corp	20221216	9.97	9.972	9.97	9.972	164200	9.972	up	up	correct
PTOCU.US	Pine Technology Acquisition Corp	20221216	9.97	9.97	9.97	9.97	250	9.97
PTOCW.US	Pine Technology Acquisition Corp	20221216	0.02	0.02	0.02	0.02	100	0.02
PTON.US	Peloton Interactive Inc	20221216	11.19	11.63	10.69	10.71	12724300	10.71	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20221216	2.12	2.25	1.92	2.21	43800	2.21	up	up	correct
PTRA.US	Proterra Inc	20221216	4.6	4.7	4.51	4.53	3391300	4.53	down	down	correct
PTRS.US	Partners Bancorp	20221216	8.63	8.73	8.61	8.61	12200	8.61	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20221216	26.52	27.25	26.22	26.38	49800	26.38	down	down	correct
PTVE.US	Pactiv Evergreen Inc	20221216	11.55	11.74	11.47	11.5	578400	11.5	down	down	correct
PUBM.US	PubMatic Inc	20221216	12.78	13.07	12.75	12.97	723600	12.97	up	up	correct
PUCK.US	Goal Acquisitions Corp	20221216	9.96	9.985	9.96	9.985	60400	9.985	up	down	incorrect
PUCKU.US	Goal Acquisitions Corp	20221216	10.01	10.01	10.01	10.01	300	10.01
PUCKW.US	Goal Acquisitions Corp	20221216	0.0625	0.065	0.039	0.039	11347	0.039	down	down	correct
PULM.US	Pulmatrix Inc	20221216	3.645	3.8	3.62	3.71	10800	3.71	up	down	incorrect
PUYI.US	Puyi Inc	20221216	7.46	7.46	7.46	7.46	12	7.46
PVBC.US	Provident Bancorp Inc	20221216	7.17	7.33	7.01	7.25	177000	7.25	up	up	correct
PWDEX.US	PREDEX	20221216	30.78	30.78	30.78	30.78	0	30.78
PWFL.US	PowerFleet Inc	20221216	2.5	2.53	2.29	2.5	19200	2.5
PWOD.US	Penns Woods Bancorp Inc	20221216	26.75	26.81	26.52	26.6	18200	26.6	down	down	correct
PWP.US	Perella Weinberg Partners	20221216	9.1	9.47	8.98	9.45	718100	9.45	up	up	correct
PXLW.US	Pixelworks Inc	20221216	1.43	1.53	1.36	1.47	544000	1.47	up	up	correct
PXS.US	Pyxis Tankers Inc	20221216	5.55	5.658	5.42	5.45	87800	5.45	down	down	correct
PXSAP.US	Pyxis Tankers Inc	20221216	25.17	25.17	24.715	25.05	2300	25.05	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20221216	1.33	1.41	1.22	1.36	9600	1.36	up	up	correct
PYCR.US	Paycor HCM Inc. Common Stock	20221216	25.56	25.88	24.82	25.12	1017000	25.12	down	down	correct
PYPD.US	PolyPid Ltd	20221216	0.71	0.75	0.71	0.75	24700	0.75	up	up	correct
PYPL.US	PayPal Holdings Inc	20221216	69.4	70.86	68.45	69.26	25726400	69.26	down	down	correct
PYR.US	PyroGenesis Canada Inc	20221216	0.723	0.774	0.7	0.708	29800	0.708	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20221216	1.16	1.17	1.13	1.16	147500	1.16
PZZA.US	Papa John's International Inc	20221216	83.56	84.57	83.04	83.5	615700	83.5	down	down	correct
QCOM.US	QUALCOMM Incorporated	20221216	116.08	116.66	113.35	114.53	12733930	114.53	down	down	correct
QCRH.US	QCR Holdings Inc	20221216	47.4	48.51	46.83	47.77	144900	47.77	up	up	correct
QDEL.US	Quidel Corporation	20221216	85.38	85.77	79.47	82.59	1535600	82.59	down	down	correct
QFIN.US	360 DigiTech Inc	20221216	18	18.38	17.63	17.72	1464000	17.72	down	down	correct
QH.US	Quhuo Limited	20221216	1.33	1.379	1.29	1.32	103700	1.32	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20221216	4.74	4.81	4.64	4.78	25600	4.78	up	up	correct
QIWI.US	QIWI plc	20221216	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20221216	1.36	1.45	1.31	1.44	17200	1.44	up	up	correct
QLI.US	Qilian International Holding Group Limited	20221216	1.02	1.04	0.865	1.027	5800	1.027	up	up	correct
QLYS.US	Qualys Inc	20221216	112.09	114.99	111.28	113.44	935000	113.44	up	up	correct
QMCO.US	Quantum Corporation	20221216	1.12	1.14	1.02	1.07	123400	1.07	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20221216	1.5	1.55	1.5	1.53	20800	1.53	up	up	correct
QNST.US	QuinStreet Inc	20221216	12.61	12.86	12.49	12.7	1677700	12.7	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20221216	21.22	21.65	21.22	21.32	169600	21.32	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20221216	6.29	6.43	6.23	6.41	48200	6.41	up	down	incorrect
QRTEA.US	Qurate Retail Inc	20221216	1.9	1.91	1.48	1.6	32435020	1.6	down	down	correct
QRTEB.US	Qurate Retail Inc	20221216	5.99	6.69	5.76	5.76	26900	5.76	down	down	correct
QRTEP.US	Qurate Retail Inc	20221216	36.2	37.99	35.9	37.94	128000	37.94	up	up	correct
QRVO.US	Qorvo Inc	20221216	96.16	96.68	93.31	94.59	3711900	94.59	down	down	correct
QSI.US	Quantum	20221216	2.11	2.175	1.87	1.95	2495700	1.95	down	down	correct
QSIAW.US	Quantum	20221216	0.2875	0.3562	0.2684	0.3562	7645	0.3562	up	up	correct
QTNT.US	Quotient Limited	20221216	0.36	0.36	0.3	0.33	481300	0.33	down	down	correct
QTRX.US	Quanterix Corporation	20221216	13.12	13.59	13.1	13.43	485300	13.43	up	down	incorrect
QTT.US	Qutoutiao Inc	20221216	0.9	0.94	0.83	0.91	288800	0.91	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20221216	1.68	1.75	1.62	1.62	132700	1.62	down	down	correct
QUIK.US	QuickLogic Corporation	20221216	5.08	5.08	4.95	4.95	39300	4.95	down	up	incorrect
QUMU.US	Qumu Corporation	20221216	0.47	0.5	0.44	0.44	150200	0.44	down	down	correct
QURE.US	uniQure N.V	20221216	23.04	23.63	22.8	23.11	2421400	23.11	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20221216	11.71	12.18	11.71	12.03	1186000	12.03	up	down	incorrect
RAIL.US	FreightCar America Inc	20221216	3.49	3.54	3.38	3.54	66900	3.54	up	down	incorrect
RAIN.US	Rain Therapeutics Inc	20221216	7.21	7.705	7.1	7.29	291700	7.29	up	up	correct
RAM.US	Aries I Acquisition Corp	20221216	10.16	10.17	10.16	10.16	7400	10.16
RAMMU.US	Aries I Acquisition Corporation	20221216	10.201	10.201	10.201	10.201	0	10.201
RAMMW.US	Aries I Acquisition Corporation Warrant	20221216	0.05	0.065	0.05	0.065	18804	0.065	up	up	correct
RAND.US	Rand Capital Corporation	20221216	14.36	14.36	13.94	13.96	2115	13.96	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20221216	7.95	8.09	7.13	7.16	280400	7.16	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20221216	17.6	18.4	16.24	18.05	1309600	18.05	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20221216	45.12	46.23	44.2	45.63	1110800	45.63	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20221216	1.55	1.59	1.52	1.59	69900	1.59	up	up	correct
RBB.US	RBB Bancorp	20221216	21.2	21.55	20.72	21.43	175400	21.43	up	up	correct
RBBN.US	Ribbon Communications Inc	20221216	2.8	2.84	2.65	2.78	4860400	2.78	down	down	correct
RBCAA.US	Republic Bancorp Inc	20221216	40.89	42.66	40.86	42.55	60100	42.55	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20221216	1.33	1.42	1.3	1.4	37500	1.4	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20221216	8.62	8.89	8.46	8.65	41200	8.65	up	up	correct
RCAT.US	Red Cat Holdings Inc	20221216	1.2	1.2	0.97	1.02	427400	1.02	down	up	incorrect
RCEL.US	AVITA Medical Inc	20221216	7	7.04	6.77	6.98	68100	6.98	down	up	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20221216	10.08	10.08	10.08	10.08	0	9.9041
RCICX.US	Resource Credit Income Fund Class C	20221216	10.18	10.18	10.18	10.18	0	10.0215
RCII.US	Rent	20221216	23.2	23.42	22.85	23.08	2707300	22.74	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20221216	10.11	10.11	10.11	10.11	0	9.9272
RCILX.US	RCILX	20221216	10.08	10.08	10.08	10.08	0	9.9104
RCIWX.US	Resource Credit Income Fund Class W Shar	20221216	10.07	10.07	10.07	10.07	0	9.8944
RCKT.US	Rocket Pharmaceuticals Inc	20221216	21.66	22.82	21.41	22.24	2143000	22.24	up	up	correct
RCKY.US	Rocky Brands Inc	20221216	23.21	24.36	23.05	23.75	44900	23.75	up	down	incorrect
RCLF.US	Rosecliff Acquisition Corp I	20221216	10.02	10.05	10.01	10.01	6900	10.01	down	up	incorrect
RCLFU.US	Rosecliff Acquisition Corp I	20221216	10.01	10.01	10.01	10.01	0	10.01
RCLFW.US	Rosecliff Acquisition Corp I	20221216	0.025	0.025	0.01	0.01	1335	0.01	down	down	correct
RCM.US	R1 RCM Inc	20221216	10.73	11.18	10.48	10.77	5896500	10.77	up	down	incorrect
RCMT.US	RCM Technologies Inc	20221216	14.38	14.65	14.18	14.49	73500	14.49	up	up	correct
RCON.US	Recon Technology Ltd	20221216	1.04	1.2	1.04	1.16	641600	1.16	up	up	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20221216	0.375	0.45	0.369	0.3768	58900	0.3768	up	down	incorrect
RCRTW.US	Recruiter.com Group Inc. Warrant	20221216	0.05	0.05	0.05	0.05	80	0.05
RDCM.US	RADCOM Ltd	20221216	9.76	10	9.59	9.7	72200	9.7	down	down	correct
RDFN.US	Redfin Corporation	20221216	4.94	4.99	4.78	4.93	2760900	4.93	down	up	incorrect
RDHL.US	RedHill Biopharma Ltd	20221216	0.188	0.19	0.17	0.17	2002200	0.17	down	up	incorrect
RDI.US	Reading International Inc	20221216	2.81	2.83	2.76	2.82	81900	2.82	up	up	correct
RDIB.US	Reading International Inc	20221216	20.1	20.1	17.93	17.93	5901	17.93	down	down	correct
RDNT.US	RadNet Inc	20221216	19.41	19.91	19.05	19.73	2361800	19.73	up	up	correct
RDVT.US	Red Violet Inc	20221216	23	24.73	22.613	24.49	90000	24.49	up	up	correct
RDWR.US	Radware Ltd	20221216	19.11	19.36	18.74	19.02	626200	19.02	down	down	correct
REAL.US	The RealReal Inc	20221216	1.4	1.45	1.37	1.38	2769000	1.38	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20221216	1.2	1.24	1.16	1.17	112000	1.17	down	down	correct
REE.US	REE Automotive Ltd.	20221216	0.417	0.45	0.406	0.415	371000	0.415	down	down	correct
REED.US	Reed's Inc	20221216	0.08	0.08	0.07	0.07	2141100	0.07	down	up	incorrect
REFR.US	Research Frontiers Incorporated	20221216	2.15	2.17	1.98	2.09	38900	2.09	down	down	correct
REG.US	Regency Centers Corporation	20221216	63.04	63.2	61.81	62.73	2203600	62.73	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20221216	721.8	732.48	720.58	723.17	1802700	723.17	up	up	correct
REKR.US	Rekor Systems Inc	20221216	0.68	0.705	0.611	0.611	875000	0.611	down	up	incorrect
RELI.US	Reliance Global Group Inc	20221216	0.64	0.66	0.6	0.6	108000	0.6	down	down	correct
RELIW.US	Reliance Global Group Inc	20221216	0.1	0.11	0.1	0.1097	9800	0.1097	up	up	correct
RELL.US	Richardson Electronics Ltd	20221216	24.21	25.01	24.14	24.51	160800	24.51	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20221216	9.64	9.81	9.455	9.58	1314700	9.58	down	down	correct
REPL.US	Replimune Group Inc	20221216	27.18	27.35	26.13	27.18	842900	27.18
RETA.US	Reata Pharmaceuticals Inc	20221216	34.39	37.8	33.91	37.52	628900	37.52	up	down	incorrect
RETO.US	ReTo Eco	20221216	0.415	0.53	0.415	0.45	62800	0.45	up	up	correct
REVE.US	Alpine Acquisition Corporation Common Stock	20221216	10.3	10.3	10.3	10.3	1	10.3
REVEU.US	Alpine Acquisition Corp Unit	20221216	10.29	10.29	10.29	10.29	1	10.29
REYN.US	Reynolds Consumer Products Inc	20221216	30.7	30.77	30.07	30.13	630000	30.13	down	down	correct
RFIL.US	RF Industries Ltd	20221216	5.11	5.14	5.11	5.14	6000	5.14	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20221216	31.44	31.44	30.31	30.31	400	30.31	down	down	correct
RGCO.US	RGC Resources Inc	20221216	23.09	23.15	22.47	22.7	7500	22.7	down	down	correct
RGEN.US	Repligen Corporation	20221216	165.87	166.72	160.9	164.84	562800	164.84	down	down	correct
RGLD.US	Royal Gold Inc	20221216	106.44	108.28	106.35	107.4	1812600	107.4	up	down	incorrect
RGLS.US	Regulus Therapeutics Inc	20221216	1.37	1.44	1.35	1.35	65100	1.35	down	down	correct
RILYM.US	RILYM	20221216	23.02	23.02	22.7	23	12300	23	down	down	correct
RGNX.US	REGENXBIO Inc	20221216	22.73	23.39	22.485	23.22	1451800	23.22	up	up	correct
RGP.US	Resources Connection Inc	20221216	18.56	18.77	18.24	18.36	568700	18.36	down	down	correct
RIBT.US	RiceBran Technologies	20221216	0.76	0.82	0.65	0.71	105000	0.71	down	up	incorrect
RICK.US	RCI Hospitality Holdings Inc	20221216	92.03	94.85	91.49	93.26	136400	93.26	up	up	correct
RIDE.US	Lordstown Motors Corp	20221216	1.29	1.34	1.28	1.3	5163300	1.3	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20221216	1.3	1.55	1.27	1.48	11704100	1.48	up	up	correct
RILY.US	B. Riley Financial Inc	20221216	40.81	41.68	39.65	39.93	1077800	39.93	down	up	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20221216	22.3	22.5	22.1	22.5	18200	22.5	up	up	correct
RILYN.US	B. Riley Financial Inc	20221216	22.2	22.4	21.95	22.24	43900	22.24	up	up	correct
RILYP.US	B. Riley Financial Inc	20221216	19.03	19.425	19	19.02	19300	19.02	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20221216	20.792	20.799	20.192	20.27	14500	20.27	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20221216	18.82	18.915	18.51	18.69	28500	18.69	down	down	correct
RIOT.US	Riot Blockchain Inc	20221216	3.92	4.01	3.67	3.8	15986700	3.8	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20221216	23.89	24.31	22.3	22.48	58513100	22.48	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20221216	0.339	0.339	0.29	0.29	193400	0.29	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20221216	4.045	4.13	3.95	4.07	6075400	4.07	up	up	correct
RLAY.US	Relay Therapeutics Inc	20221216	17.03	17.48	16.04	17.05	5652100	17.05	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20221216	3.14	3.515	3.03	3.37	1347583	3.37	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20221216	7.02	7.24	5.85	5.85	415700	5.85	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20221216	12.53	12.942	12.52	12.69	4700	12.69	up	up	correct
RMBL.US	RumbleON Inc	20221216	6.89	7.05	6.252	6.28	181400	6.28	down	down	correct
RMBS.US	Rambus Inc	20221216	36.86	37.43	36.78	37.15	2934000	37.15	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20221216	5.85	5.89	5.8	5.89	5000	5.89	up	up	correct
RMGC.US	RMG Acquisition Corp. III	20221216	10.04	10.05	10.04	10.05	127900	10.05	up	up	correct
RMGCU.US	RMG Acquisition Corp. III	20221216	10.05	10.05	10.05	10.05	800	10.05
RMGCW.US	RMG Acquisition Corp. III	20221216	0.03	0.03	0.03	0.03	300	0.03
RMNI.US	Rimini Street Inc	20221216	3.63	3.7	3.5	3.66	685100	3.66	up	up	correct
RMR.US	The RMR Group Inc	20221216	28.62	28.69	28.07	28.6	110600	28.6	down	down	correct
RMTI.US	Rockwell Medical Inc	20221216	1.05	1.05	1.01	1.01	31600	1.01	down	down	correct
RNA.US	Avidity Biosciences Inc	20221216	17.82	19.9	17.1	18.42	13907866	18.42	up	down	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20221216	0.45	0.46	0.42	0.43	328400	0.43	down	up	incorrect
RNERU.US	Mount Rainier Acquisition Corp. Unit	20221216	10.36	10.36	10.36	10.36	0	10.36
RNLX.US	Renalytix Plc	20221216	1.72	1.8	1.55	1.65	28200	1.65	down	up	incorrect
RNST.US	Renasant Corporation	20221216	36.69	37.28	36.62	36.88	915700	36.88	up	up	correct
RNW.US	Renew Energy Global PLC	20221216	5.62	5.703	5.46	5.61	3845500	5.61	down	down	correct
RNWK.US	RealNetworks Inc	20221216	0.72	0.73	0.72	0.73	458700	0.73	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20221216	0.9	0.9	0.78	0.78	600	0.78	down	up	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20221216	2.1	2.48	2.01	2.19	43900	2.19	up	down	incorrect
ROAD.US	Construction Partners Inc	20221216	26.31	26.85	25.92	26.62	379800	26.62	up	up	correct
ROCC.US	Ranger Oil Corporation	20221216	38.14	38.528	36.76	38.24	1200300	38.24	up	up	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20221216	10.7	10.7	10.3	10.3	2500	10.3	down	down	correct
ROCGU.US	Roth CH Acquisition IV Co. Unit	20221216	10.32	10.32	10.32	10.32	0	10.32
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20221216	0.26	0.27	0.243	0.243	55321	0.243	down	down	correct
ROCK.US	Gibraltar Industries Inc	20221216	45.42	46.17	45.04	46.16	971100	46.16	up	up	correct
ROIC.US	Retail Opportunity Investments Corp	20221216	15.12	15.35	14.8	15.03	3927100	15.03	down	up	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20221216	7.21	7.53	7.141	7.32	7592000	7.32	up	down	incorrect
ROIVW.US	Roivant Sciences Ltd. Warrant	20221216	1.63	1.65	1.61	1.65	80794	1.65	up	up	correct
ROKU.US	Roku Inc	20221216	46.38	47.09	44.97	45.85	6474600	45.85	down	up	incorrect
ROOT.US	Root Inc	20221216	4.91	5.2995	4.9	5.17	197536	5.17	up	up	correct
ROST.US	Ross Stores Inc	20221216	112.89	114.47	112.4	113.95	5324419	113.95	up	down	incorrect
ROVR.US	Rover Group Inc	20221216	4.17	4.27	3.8	3.87	788100	3.87	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20221216	7.69	8.19	7.66	8.04	1889200	8.04	up	down	incorrect
RPD.US	Rapid7 Inc	20221216	36.2	37.34	35.885	37.13	2552700	37.13	up	down	incorrect
RPHM.US	Reneo Pharmaceuticals Inc	20221216	2.25	2.25	2.19	2.25	10600	2.25
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20221216	1.66	1.69	1.56	1.6	114900	1.6	down	down	correct
RPRX.US	Royalty Pharma plc	20221216	40.48	40.59	39.86	40.21	2415500	40.21	down	down	correct
RPTX.US	Repare Therapeutics Inc	20221216	14.85	15.82	14.42	15.34	139300	15.34	up	up	correct
RRBI.US	Red River Bancshares Inc	20221216	52.78	54.29	50	54.29	15800	54.29	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20221216	7.23	7.47	7.14	7.42	196800	7.42	up	up	correct
RRR.US	Red Rock Resorts Inc	20221216	41.72	42.44	41.04	42.01	552100	42.01	up	down	incorrect
RSLS.US	ReShape Lifesciences Inc	20221216	0.15	0.1683	0.13	0.13	9595	6.5	down	down	correct
RSSS.US	Research Solutions Inc	20221216	1.93	1.95	1.9	1.92	13500	1.92	down	down	correct
RSVR.US	Reservoir Media Inc	20221216	6.61	7.15	6.5	6.78	163600	6.78	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20221216	1.42	1.5	1.37	1.41	9900	1.41	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20221216	0.1747	0.178	0.1596	0.1596	780071	0.1596	down	down	correct
RUN.US	Sunrun Inc	20221216	30.29	30.55	28.93	29.16	12610500	29.16	down	down	correct
RUSHA.US	Rush Enterprises Inc	20221216	49.43	50.09	49.26	49.92	592100	49.92	up	up	correct
RUSHB.US	Rush Enterprises Inc	20221216	54.27	55.25	54.27	55.25	97000	55.25	up	up	correct
RUTH.US	Ruth's Hospitality Group Inc	20221216	15.36	15.79	15.35	15.54	1308900	15.54	up	up	correct
RVMD.US	Revolution Medicines Inc	20221216	23.71	24.31	23.49	24.3	2570700	24.3	up	down	incorrect
RZLT.US	Rezolute Inc	20221216	1.48	1.553	1.42	1.46	91000	1.46	down	up	incorrect
RVNC.US	Revance Therapeutics Inc	20221216	21.17	21.45	20.31	20.72	2867300	20.72	down	up	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20221216	4.15	4.19	3.64	3.75	368900	3.75	down	up	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20221216	1.0101	1.09	0.98	1.01	15077	1.01	down	down	correct
RVSB.US	Riverview Bancorp Inc	20221216	7.37	7.7	7.34	7.52	23500	7.52	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20221216	12.18	12.99	11.89	12.11	392700	12.11	down	down	correct
RWLK.US	ReWalk Robotics Ltd	20221216	0.761	0.8	0.753	0.76	257100	0.76	down	down	correct
RXDX.US	Prometheus Biosciences Inc	20221216	106.54	111.3882	106.54	108.76	1934051	108.76	up	up	correct
RXRA.US	RXR Acquisition Corp	20221216	10.07	10.07	10.07	10.07	612	10.07
RXRAU.US	RXR Acquisition Corp	20221216	10.05	10.05	10.05	10.05	2264	10.05
RXRX.US	Recursion Pharmaceuticals Inc	20221216	8.3	8.62	7.88	8.43	7241100	8.43	up	down	incorrect
RXST.US	RxSight Inc. Common Stock	20221216	11.83	12.165	11.108	11.33	138300	11.33	down	down	correct
RXT.US	Rackspace Technology Inc	20221216	3.02	3.1	2.78	2.94	21475772	2.94	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20221216	76.96	78.85	76.07	77.38	868000	77.38	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20221216	28.03	28.26	27.39	28.03	1157000	28.03
RZB.US	Reinsurance Group of America Incorporated	20221216	24.37	24.77	24.323	24.77	42100	24.77	up	up	correct
SABR.US	Sabre Corporation	20221216	5.95	6.115	5.78	6.01	9952600	6.01	up	up	correct
SABRP.US	Sabre Corporation	20221216	79.4	81.55	79.01	81.55	4700	81.55	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20221216	0.879	0.95	0.804	0.863	170400	0.863	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20221216	0.0426	0.05	0.0421	0.0478	15300	0.0478	up	up	correct
SAFT.US	Safety Insurance Group Inc	20221216	82.22	82.53	80.81	82.19	343400	82.19	down	down	correct
SAGE.US	Sage Therapeutics Inc	20221216	39.88	40.675	39.4	40.26	1238400	40.26	up	up	correct
SAIA.US	Saia Inc	20221216	225.23	231.22	223.73	229.15	626900	229.15	up	up	correct
SAL.US	Salisbury Bancorp Inc	20221216	30	30.48	29.59	29.75	16400	29.75	down	down	correct
SALM.US	Salem Media Group Inc	20221216	1.04	1.04	1	1.01	80400	1.01	down	down	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20221216	9.96	9.96	9.96	9.96	100	9.96
SAMG.US	Silvercrest Asset Management Group Inc	20221216	17.79	19.2	17.79	19.2	175200	19.2	up	up	correct
SANA.US	Sana Biotechnology Inc	20221216	3.84	3.91	3.56	3.67	2620341	3.67	down	down	correct
SANM.US	Sanmina Corporation	20221216	59.67	60.4	58.55	59.18	2146400	59.18	down	up	incorrect
SANW.US	S&W Seed Company	20221216	1.2	1.23	1.18	1.21	41500	1.21	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20221216	32.97	33.58	32.81	33.5	523500	33.5	up	up	correct
SATS.US	EchoStar Corporation	20221216	15.92	16.04	15.69	15.95	527100	15.95	up	up	correct
SAVA.US	Cassava Sciences Inc	20221216	38.87	40.56	37.54	38.7	1167600	38.7	down	down	correct
SBAC.US	SBA Communications Corporation	20221216	285.57	285.57	274.77	280.29	1252700	280.29	down	up	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20221216	29.96	30.61	29.38	30.08	3455400	30.08	up	up	correct
SBET.US	Sharplink Gaming Ltd	20221216	0.39	0.41	0.33	0.35	236900	0.35	down	down	correct
SBFG.US	SB Financial Group Inc	20221216	16.51	16.99	16.51	16.99	15200	16.99	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20221216	15.9	16.08	15.72	15.88	948900	15.88	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20221216	20.5	20.63	19.34	19.54	1983200	19.54	down	down	correct
SBNY.US	Signature Bank	20221216	114.79	117.01	113.25	113.87	2776700	113.87	down	down	correct
SBNYP.US	Signature Bank	20221216	16.18	16.37	15.97	16.2	137100	16.2	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20221216	12.44	12.53	12.13	12.31	3930700	12.31	down	down	correct
SBSI.US	Southside Bancshares Inc	20221216	33.99	34.82	33.99	34.46	394600	34.46	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20221216	6.29	6.75	6.24	6.6	185800	6.6	up	up	correct
SBUX.US	Starbucks Corporation	20221216	99.28	99.54	98.02	98.83	13859800	98.83	down	up	incorrect
SCAQ.US	Stratim Cloud Acquisition Corp	20221216	9.96	9.97	9.96	9.965	300	9.965	up	up	correct
SCAQU.US	Stratim Cloud Acquisition Corp	20221216	9.93	9.93	9.93	9.93	100	9.93
SCAQW.US	Stratim Cloud Acquisition Corp	20221216	0.006	0.0199	0.006	0.0199	533	0.0199	up	up	correct
SCHL.US	Scholastic Corporation	20221216	36.99	39.62	36.27	36.98	1304700	36.98	down	down	correct
SCHN.US	Schnitzer Steel Industries Inc	20221216	31.55	32.75	31.39	32.43	1316500	32.43	up	up	correct
SCKT.US	Socket Mobile Inc	20221216	2	2.02	2	2.01	10200	2.01	up	down	incorrect
SCLE.US	Broadscale Acquisition Corp	20221216	10.05	10.05	10.05	10.05	0	10.05
SCLEU.US	Broadscale Acquisition Corp	20221216	10.06	10.06	10.06	10.06	0	10.06
SCMAU.US	Seaport Calibre Materials Acquisition Corp. Unit	20221216	10.08	10.08	10.08	10.08	0	10.08
SCOA.US	Scion Tech Growth I	20221216	10.1	10.1	10.08	10.1	107582	10.1
SCOAU.US	Scion Tech Growth I	20221216	10.09	10.09	10.08	10.08	2250	10.08	down	down	correct
SCOAW.US	Scion Tech Growth I	20221216	0.0004	0.0005	0.0004	0.0005	33814	0.0005	up	down	incorrect
SCOB.US	ScION Tech Growth II	20221216	10.08	10.08	10.075	10.08	16400	10.08
SCOBU.US	ScION Tech Growth II	20221216	10.07	10.07	10.07	10.07	400	10.07
SCOBW.US	ScION Tech Growth II	20221216	0.0036	0.004	0.0036	0.0036	8824	0.0036
SCOR.US	comScore Inc	20221216	1.23	1.32	1.2	1.25	213300	1.25	up	down	incorrect
SCPH.US	scPharmaceuticals Inc	20221216	6.43	6.63	6.14	6.38	134700	6.38	down	down	correct
SCPL.US	SciPlay Corporation	20221216	15.55	16.044	15.512	15.66	255800	15.66	up	up	correct
SCPS.US	Scopus BioPharma Inc	20221216	0.25	0.25	0.168	0.168	3662800	0.168	down	down	correct
SCSC.US	ScanSource Inc	20221216	29.15	29.79	28.77	29.17	450000	29.17	up	up	correct
SCVL.US	Shoe Carnival Inc	20221216	22.2	23.33	21.99	22.93	1849000	22.93	up	up	correct
SCWX.US	SecureWorks Corp	20221216	5.71	5.84	5.62	5.81	68700	5.81	up	up	correct
SCYX.US	SCYNEXIS Inc	20221216	1.95	2.06	1.89	1.92	75000	1.92	down	down	correct
SDAC.US	Sustainable Development Acquisition I Corp	20221216	10.03	10.035	10.03	10.035	26700	10.035	up	up	correct
SDACU.US	Sustainable Development Acquisition I Corp	20221216	10.05	10.05	10.05	10.05	100	10.05
SDACW.US	Sustainable Development Acquisition I Corp	20221216	0.0254	0.0398	0.0254	0.0398	850	0.0398	up	up	correct
SDC.US	SmileDirectClub Inc	20221216	0.473	0.5	0.35	0.443	3073100	0.443	down	down	correct
SDGR.US	Schrödinger Inc	20221216	19.51	20.71	19.51	20.54	925600	20.54	up	up	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20221216	0.47	0.5	0.461	0.47	343200	0.47
SEAC.US	SeaChange International Inc	20221216	0.46	0.46	0.44	0.44	114100	0.44	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20221216	7	7.26	6.95	7.21	1098300	7.21	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20221216	2.31	2.31	2.31	2.31	81	2.31
SECO.US	Secoo Holding Limited	20221216	2	2.16	1.95	2	118700	2
SEDG.US	SolarEdge Technologies Inc	20221216	323.9	327.15	314.14	320.53	1355200	320.53	down	down	correct
SEED.US	Origin Agritech Limited	20221216	8.55	8.75	7.38	7.38	70400	7.38	down	up	incorrect
SEEL.US	Seelos Therapeutics Inc	20221216	1.08	1.09	0.79	0.8	3587700	0.8	down	down	correct
SEER.US	Seer Inc	20221216	6.245	6.75	6.23	6.26	1102807	6.26	up	up	correct
SEIC.US	SEI Investments Company	20221216	57.87	58.47	57.59	58.26	1622400	58.26	up	up	correct
SELB.US	Selecta Biosciences Inc	20221216	1.24	1.265	1.198	1.21	712500	1.21	down	down	correct
SELF.US	Global Self Storage Inc	20221216	5.11	5.23	4.82	4.93	72400	4.93	down	down	correct
SENEA.US	Seneca Foods Corporation	20221216	57.7	59.26	57.45	58.8	262500	58.8	up	down	incorrect
SENEB.US	Seneca Foods Corporation	20221216	59.16	59.16	59.16	59.16	133	59.16
SERA.US	Sera Prognostics Inc. Class A Common Stock	20221216	1.19	1.23	1.12	1.19	85300	1.19
SESN.US	Sesen Bio Inc	20221216	0.5	0.589	0.499	0.499	4983100	0.499	down	up	incorrect
SFBC.US	Sound Financial Bancorp Inc	20221216	39.99	39.99	39.14	39.14	1100	39.14	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20221216	63.61	65.05	63.535	64.54	520781	64.2805	up	up	correct
SFET.US	Safe	20221216	2.54	2.56	2.41	2.51	10600	2.51	down	down	correct
SFIX.US	Stitch Fix Inc	20221216	3.755	3.865	3.455	3.49	4039100	3.49	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20221216	33.11	33.72	32.84	33.48	3068494	33.48	up	up	correct
SFNC.US	Simmons First National Corporation	20221216	19.46	20.04	19.34	19.99	2054400	19.99	up	up	correct
SFST.US	Southern First Bancshares Inc	20221216	43.63	44.72	43.47	44.69	46400	44.69	up	up	correct
SFT.US	Shift Technologies Inc	20221216	0.2	0.2099	0.188	0.1912	3494681	0.1912	down	down	correct
SGA.US	Saga Communications Inc	20221216	28.85	28.85	27.75	27.75	39652	25.5398	down	down	correct
SGBX.US	SG Blocks Inc	20221216	1.193	1.22	1.18	1.22	60900	1.22	up	up	correct
SGC.US	Superior Group of Companies Inc	20221216	9.5	9.58	9.3	9.34	66400	9.34	down	down	correct
SGEN.US	Seagen Inc	20221216	127.78	130.23	125.98	129.61	1565900	129.61	up	up	correct
SGH.US	SMART Global Holdings Inc	20221216	16.01	16.435	15.98	16.43	2348700	16.43	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20221216	13.15	13.22	12.3	12.69	371300	12.69	down	up	incorrect
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20221216	10.21	10.21	10.21	10.21	0	10.21
SGMA.US	SigmaTron International Inc	20221216	4.34	4.48	4.31	4.48	35500	4.48	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20221216	29.63	30.8	29.36	29.83	537500	29.83	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20221216	3.3	3.51	3.27	3.44	5194100	3.44	up	up	correct
SGRP.US	SPAR Group Inc	20221216	1.36	1.4	1.21	1.4	6300	1.4	up	up	correct
SGRY.US	Surgery Partners Inc	20221216	25.21	26.58	25.21	26.42	1144900	26.42	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20221216	0.333	0.347	0.321	0.34	44900	0.34	up	up	correct
SHAC.US	SCP & CO Healthcare Acquisition Company	20221216	10.0767	10.0767	10.0767	10.0767	0	10.0767
SHACU.US	SCP & CO Healthcare Acquisition Company	20221216	10.05	10.05	10.05	10.05	0	10.05
SHBI.US	Shore Bancshares Inc	20221216	17.16	17.61	17.09	17.34	249600	17.34	up	up	correct
SHC.US	Sotera Health Company	20221216	8.49	8.595	8.395	8.5	2282300	8.5	up	up	correct
SHCAU.US	Spindletop Health Acquisition Corp. Unit	20221216	10.74	10.74	10.74	10.74	45	10.74
SHCR.US	Sharecare Inc	20221216	2.02	2.075	1.92	2.04	2975800	2.04	up	up	correct
SHCRW.US	Sharecare Inc	20221216	0.2	0.24	0.2	0.24	31400	0.24	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20221216	17	17.15	16.52	16.91	533200	16.91	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20221216	0.52	0.52	0.5	0.51	660400	0.51	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20221216	26.56	27.32	25.89	26.72	4715000	26.72	up	up	correct
SHO.US	PI	20221216	18.18	18.4	18.16	18.35	10470	17.989	up	up	correct
SHOO.US	Steven Madden Ltd	20221216	32.11	32.59	31.54	31.71	3302300	31.71	down	up	incorrect
SHPW.US	WT	20221216	0.0223	0.0226	0.019	0.0194	54669	0.0194	down	up	incorrect
SHQA.US	Shelter Acquisition Corporation I Class A Common Stock	20221216	10.07	10.07	10.06	10.06	50855	10.06	down	down	correct
SHQAU.US	Shelter Acquisition Corporation I Units	20221216	10.05	10.05	10.05	10.05	0	10.05
SHQAW.US	Shelter Acquisition Corporation I Warrants	20221216	0.025	0.025	0.0028	0.0028	411095	0.0028	down	up	incorrect
SHYF.US	The Shyft Group Inc	20221216	22.8	23.05	22.2	22.82	282900	22.82	up	up	correct
SI.US	PA	20221216	11.98	12.0651	11.65	11.99	25053	11.99	up	up	correct
SIBN.US	SI	20221216	12.27	12.5	12	12.39	316900	12.39	up	up	correct
SIEB.US	Siebert Financial Corp	20221216	1.48	1.53	1.48	1.49	10500	1.49	up	up	correct
SIEN.US	Sientra Inc	20221216	0.268	0.27	0.246	0.246	767700	0.246	down	down	correct
SIER.US	Sierra Lake Acquisition Corp. Class A Common Stock	20221216	10.115	10.12	10.11	10.12	100315	10.12	up	down	incorrect
SIERU.US	Sierra Lake Acquisition Corp Unit	20221216	10.1	10.1	10.1	10.1	150000	10.1
SIERW.US	Sierra Lake Acquisition Corp. Warrant	20221216	0.0002	0.0002	0.0002	0.0002	289	0.0002
SIFY.US	Sify Technologies Limited	20221216	1.2	1.21	1.19	1.2	274900	1.2
SIGA.US	SIGA Technologies Inc	20221216	7.52	7.69	7.45	7.64	912500	7.64	up	up	correct
SIGI.US	Selective Insurance Group Inc	20221216	85.48	86.68	84.47	86.5	1490800	86.5	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20221216	17	17.19	17	17.08	16400	17.08	up	up	correct
SILC.US	Silicom Ltd	20221216	42.2	42.58	41	42.15	85100	42.15	down	down	correct
SILK.US	Silk Road Medical Inc	20221216	54.11	55.36	53	53.52	977100	53.52	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20221216	65.51	66	64.02	64.72	207200	64.72	down	down	correct
SINT.US	Sintx Technologies Inc	20221216	0.0868	0.0911	0.0775	0.0788	23101	7.88	down	down	correct
SIOX.US	Sio Gene Therapies Inc	20221216	0.402	0.426	0.389	0.425	3879500	0.425	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20221216	5.91	5.99	5.91	5.96	33316680	5.96	up	up	correct
SISI.US	Shineco Inc	20221216	2.65	2.99	2.5	2.93	499700	2.93	up	up	correct
SITM.US	SiTime Corporation	20221216	101.73	105.65	101.46	104.81	415900	104.81	up	up	correct
SIVB.US	SVB Financial Group	20221216	219.08	220.37	209.99	213.4	1910400	213.4	down	down	correct
SIVBP.US	SVB Financial Group	20221216	17.56	17.88	17.51	17.87	106100	17.87	up	up	correct
SJ.US	Scienjoy Holding Corporation	20221216	1.9	2	1.8	1.93	86740	1.93	up	up	correct
SKIN.US	The Beauty Health Company	20221216	9.56	9.75	9.43	9.58	4131600	9.58	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20221216	10.05	10.05	10.02	10.025	500	10.025	down	down	correct
SKYAU.US	Skydeck Acquisition Corp	20221216	10.01	10.01	10.01	10.01	2	10.01
SKYAW.US	Skydeck Acquisition Corp. Warrants	20221216	0.02	0.02	0.02	0.02	200	0.02
SKYT.US	SkyWater Technology Inc	20221216	8.21	8.41	8.03	8.26	328697	8.26	up	up	correct
SKYW.US	SkyWest Inc	20221216	17.32	17.56	16.41	16.65	1726900	16.65	down	down	correct
SLAB.US	Silicon Laboratories Inc	20221216	134.36	138.38	133.18	137.48	1227200	137.48	up	up	correct
SLAC.US	WT	20221216	0.05	0.0703	0.05	0.0703	6604	0.0703	up	up	correct
SLAMU.US	Slam Corp	20221216	10.08	10.08	10.06	10.08	13900	10.08
SLAMW.US	Slam Corp	20221216	0.0592	0.0925	0.05	0.0925	49576	0.0925	up	down	incorrect
SLCR.US	Silver Crest Acquisition Corporation	20221216	3.78	3.83	3.535	3.67	57080	3.67	down	up	incorrect
SLCRW.US	Silver Crest Acquisition Corporation	20221216	0.1699	0.1699	0.1522	0.1587	2083	0.1587	down	down	correct
SLDB.US	Solid Biosciences Inc	20221216	6.78	7.09	6.51	6.56	81400	6.56	down	down	correct
SNY.US	Sanofi	20221216	46.52	47.05	46.24	46.98	2902300	46.98	up	up	correct
SLGC.US	Somalogic Inc	20221216	2.35	2.36	2.26	2.26	1639300	2.26	down	down	correct
SLGCW.US	SomaLogic Inc	20221216	0.35	0.3799	0.35	0.3799	3002	0.3799	up	up	correct
SLGG.US	Super League Gaming Inc	20221216	0.45	0.481	0.38	0.4	146700	0.4	down	up	incorrect
SLGL.US	Sol	20221216	4.53	4.555	4.53	4.555	4000	4.555	up	down	incorrect
SLGN.US	Silgan Holdings Inc	20221216	51.69	52.62	51.46	52.35	1688900	52.35	up	up	correct
SLM.US	SLM Corporation	20221216	16.33	16.45	16.02	16.04	4587800	16.04	down	down	correct
SLMBP.US	SLM Corporation	20221216	56.96	57.7	56.96	57.5	11200	57.5	up	up	correct
SLN.US	Silence Therapeutics plc	20221216	13.98	15.24	13.08	14.56	27600	14.56	up	up	correct
SLNG.US	Stabilis Solutions Inc	20221216	5.45	5.54	5.22	5.48	12000	5.48	up	up	correct
SLNH.US	Soluna Holdings Inc	20221216	0.4	0.41	0.38	0.38	155900	0.38	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20221216	1.86	1.885	1.55	1.582	20900	1.582	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20221216	0.92	0.93	0.851	0.908	33200	0.908	down	down	correct
SLP.US	Simulations Plus Inc	20221216	38.38	38.98	37.62	37.96	182900	37.96	down	down	correct
SLRC.US	SLR Investment Corp	20221216	14.45	14.75	14.34	14.58	1005979	14.439	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20221216	1.53	1.53	1.47	1.5	25600	1.5	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20221216	2.3	2.41	2.27	2.35	136200	2.35	up	up	correct
SLVRU.US	SilverSPAC Inc Unit	20221216	10.03	10.03	10.03	10.03	0	10.03
SLVRW.US	SilverSPAC Inc. Warrant	20221216	0.1397	0.2293	0.0548	0.1692	41216	0.1692	up	down	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20221216	10.16	10.16	10.16	10.16	100300	10.16
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20221216	10.2	10.2	10.2	10.2	100	10.2
SMAPW.US	SportsMap Tech Acquisition Corp. Warrants	20221216	0.0305	0.0624	0.0299	0.06	0	0.06	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20221216	45.16	46.24	44.43	45.58	72300	45.58	up	down	incorrect
SMBK.US	SmartFinancial Inc	20221216	26.61	28.35	26.29	28.08	203100	28.08	up	up	correct
SMCI.US	Super Micro Computer Inc	20221216	80.24	82.36	78.8	80.73	1327900	80.73	up	up	correct
SMFR.US	Sema4 Holdings Corp	20221216	0.277	0.29	0.258	0.262	5544000	0.262	down	up	incorrect
SMFRW.US	Sema4 Holdings Corp	20221216	0.025	0.025	0.014	0.02	678288	0.02	down	down	correct
SMID.US	Smith	20221216	17.97	19.77	17.97	18.13	22800	18.13	up	down	incorrect
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20221216	10.04	10.04	10.04	10.04	0	10.04
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20221216	10.15	10.15	10.15	10.15	0	10.15
SMIHW.US	Summit Healthcare Acquisition Corp. Warrant	20221216	0.41	0.5126	0.2171	0.4139	24092	0.4139	up	up	correct
SMIT.US	Schmitt Industries Inc	20221216	0.8	0.83	0.8	0.83	13300	0.83	up	up	correct
SMLR.US	Semler Scientific Inc. Common Stock	20221216	32.68	34.85	32.01	34.85	20500	34.85	up	up	correct
SMMF.US	Summit Financial Group Inc	20221216	24.93	25.68	24.49	25.5	69800	25.5	up	down	incorrect
SMMT.US	Summit Therapeutics Inc	20221216	3.57	3.73	3.21	3.61	7784000	3.61	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20221216	36.77	38.07	36.47	37.53	1450700	37.53	up	up	correct
SMSI.US	Smith Micro Software Inc	20221216	2.04	2.06	2.01	2.05	151500	2.05	up	up	correct
SMTC.US	Semtech Corporation	20221216	28.21	29.26	27.22	27.7	14578300	27.7	down	down	correct
SMTI.US	Sanara MedTech Inc	20221216	37.15	39.9	37.15	39.1	13600	39.1	up	up	correct
SNAX.US	Stryve Foods Inc	20221216	0.79	0.86	0.72	0.76	462000	0.76	down	up	incorrect
SNAXW.US	Stryve Foods Inc	20221216	0.05	0.0742	0.05	0.0742	1656	0.0742	up	up	correct
SNBR.US	Sleep Number Corporation	20221216	26.94	27.61	26.56	27.13	1413000	27.13	up	up	correct
SNCE.US	Science 37 Holdings Inc	20221216	0.473	0.475	0.382	0.382	593600	0.382	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20221216	0.63	0.67	0.61	0.64	439700	0.64	up	up	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20221216	16.76	17.1	16.76	17.1	1500	17.1	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20221216	17.13	17.165	16.48	16.78	1364200	16.78	down	down	correct
SND.US	Smart Sand Inc	20221216	1.701	1.72	1.7	1.71	27900	1.71	up	down	incorrect
SNDL.US	Sundial Growers Inc	20221216	2.3	2.31	2.22	2.27	3959600	2.27	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20221216	23.92	25.08	23.45	24.42	2196600	24.42	up	up	correct
SNES.US	SenesTech Inc	20221216	2.92	3.01	2.6	2.64	38600	2.64	down	up	incorrect
SNEX.US	StoneX Group Inc	20221216	90.36	92.32	89.52	91.97	767200	91.97	up	up	correct
SNFCA.US	Security National Financial Corporation	20221216	6.16	6.67	6.12	6.27	8100	6.27	up	up	correct
SNGX.US	Soligenix Inc	20221216	0.64	0.65	0.6	0.63	116500	0.63	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20221216	1.34	1.41	1.1	1.1	63600	1.1	down	down	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20221216	7.72	8.04	7.645	7.74	228100	7.74	up	up	correct
SNPS.US	Synopsys Inc	20221216	331.28	335.51	326.12	329.12	2397100	329.12	down	up	incorrect
SNPX.US	Synaptogenix Inc. Common Stock	20221216	1.67	1.75	1.08	1.2	4106500	1.2	down	down	correct
SNRH.US	Senior Connect Acquisition Corp. I	20221216	9.78	9.921	9.66	9.75	7700	9.75	down	down	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20221216	9.8	9.8	9.8	9.8	200	9.8
SNRHW.US	Senior Connect Acquisition Corp. I	20221216	0.0284	0.0804	0.0284	0.0804	29585	0.0804	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20221216	1.53	1.55	1.46	1.46	207900	1.46	down	down	correct
SNT.US	Senstar Technologies Ltd.	20221216	1.26	1.28	1.24	1.25	38600	1.25	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20221216	2.29	2.35	2.18	2.19	21600	2.19	down	up	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20221216	4.58	4.68	4.5	4.64	31339900	4.64	up	down	incorrect
SOHO.US	Sotherly Hotels Inc	20221216	1.84	1.84	1.82	1.84	26300	1.84
SOHOB.US	Sotherly Hotels Inc	20221216	20.26	21.74	20.26	21.74	1500	21.74	up	up	correct
SOHON.US	Sotherly Hotels Inc	20221216	20.73	20.73	20.73	20.73	0	20.73
SOHOO.US	Sotherly Hotels Inc	20221216	20.4	21	20.4	20.99	1000	20.99	up	up	correct
SOHU.US	Sohu.com Limited	20221216	13.71	13.79	13.08	13.72	430000	13.72	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20221216	0.92	0.93	0.89	0.89	1185000	0.89	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20221216	0.1299	0.1299	0.1299	0.1299	600	0.1299
SONM.US	Sonim Technologies Inc	20221216	0.49	0.503	0.49	0.49	130100	0.49
SONN.US	Sonnet BioTherapeutics Holdings Inc	20221216	0.99	1	0.96	0.96	84700	0.96	down	down	correct
SONO.US	Sonos Inc	20221216	17.49	17.8	17.45	17.54	4383500	17.54	up	down	incorrect
SOPA.US	Society Pass Incorporated Common Stock	20221216	1.3	1.32	1.27	1.27	42700	1.27	down	up	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20221216	2.25	2.333	2.1	2.11	17500	2.11	down	up	incorrect
SOTK.US	Sono	20221216	6.41	6.59	6.31	6.5	3000	6.5	up	down	incorrect
SOVO.US	Sovos Brands Inc. Common Stock	20221216	13.24	13.79	13.1	13.69	314100	13.69	up	up	correct
SP.US	SP Plus Corporation	20221216	33.62	34.03	33.37	33.97	702500	33.97	up	up	correct
SPCB.US	SuperCom Ltd	20221216	2.26	2.26	2.06	2.15	23500	2.15	down	down	correct
SPFI.US	South Plains Financial Inc	20221216	27.83	28.08	27.64	27.84	84900	27.84	up	up	correct
SPI.US	SPI Energy Co. Ltd	20221216	1.25	1.26	1.05	1.09	234500	1.09	down	down	correct
SPKAR.US	SPK Acquisition Corp. Right	20221216	0.235	0.235	0.235	0.235	0	0.235
SPKAU.US	SPK Acquisition Corp Unit	20221216	10.25	10.25	10.25	10.25	100	10.25
SPKB.US	Silver Spike Acquisition Corp II	20221216	10.06	10.07	10.06	10.07	3000	10.07	up	down	incorrect
SPKBU.US	Silver Spike Acquisition Corp II	20221216	10.06	10.06	10.06	10.06	0	10.06
SPLK.US	Splunk Inc	20221216	85.81	88.36	85.5	87.4	9520500	87.4	up	down	incorrect
SPNE.US	SeaSpine Holdings Corporation	20221216	7.02	7.2	6.88	7.18	273100	7.18	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20221216	18.41	18.86	18.2	18.44	281100	18.44	up	up	correct
SPOK.US	Spok Holdings Inc	20221216	7.91	7.92	7.71	7.85	196100	7.85	down	down	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20221216	0.42	0.44	0.41	0.41	3077900	0.41	down	up	incorrect
SPRB.US	Spruce Biosciences Inc	20221216	1.01	1.1	0.974	1.06	43300	1.06	up	up	correct
SPRO.US	Spero Therapeutics Inc	20221216	1.68	1.74	1.68	1.68	574400	1.68
SPSC.US	SPS Commerce Inc	20221216	125.36	128.01	125.1	126.24	391000	126.24	up	up	correct
SPT.US	Sprout Social Inc	20221216	58.47	62.33	57.56	59.29	1160100	59.29	up	up	correct
SPTK.US	SportsTek Acquisition Corp	20221216	10	10.05	10	10.05	400	10.05	up	up	correct
SPTKU.US	SportsTek Acquisition Corp	20221216	9.85	9.88	9.85	9.88	2100	9.88	up	up	correct
SPTKW.US	SportsTek Acquisition Corp	20221216	0.07	0.07	0.0627	0.065	500	0.065	down	down	correct
SPTN.US	SpartanNash Company	20221216	30.32	30.94	30.09	30.68	778900	30.68	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20221216	9.24	9.37	9.14	9.33	1666600	9.33	up	up	correct
SPWR.US	SunPower Corporation	20221216	21.16	21.64	20.09	21.15	9287600	21.15	down	down	correct
SQFT.US	Presidio Property Trust Inc	20221216	1.04	1.04	1	1.01	77000	1.01	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20221216	18.5	18.6	17.75	18.6	4600	18.4004	up	up	correct
SQL.US	SeqLL Inc. Common stock	20221216	0.35	0.4	0.32	0.399	74900	0.399	up	up	correct
SQLLW.US	SeqLL Inc. Warrant	20221216	0.1239	0.1339	0.1239	0.1339	1421	0.1339	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20221216	10.15	10.4	9.982	10.06	169200	10.06	down	down	correct
SRAX.US	SRAX Inc	20221216	1.22	1.32	1.21	1.3	56800	1.3	up	up	correct
SRCE.US	1st Source Corporation	20221216	53.08	54	52.59	52.97	121400	52.97	down	down	correct
SRCL.US	Stericycle Inc	20221216	50.11	50.53	49.305	50.03	1151051	50.03	down	down	correct
SRDX.US	Surmodics Inc	20221216	35.46	35.77	34.42	34.64	178800	34.64	down	down	correct
SRGA.US	Surgalign Holdings Inc	20221216	1.61	1.86	1.5	1.51	56300	1.51	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20221216	1.06	1.07	1.01	1.03	33108800	1.03	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20221216	124.17	125.74	123.17	123.56	1119200	123.56	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20221216	39.88	39.88	39.88	39.88	0	39.88
SRRK.US	Scholar Rock Holding Corporation	20221216	8.17	8.21	7.53	7.72	1470500	7.72	down	down	correct
SRTS.US	Sensus Healthcare Inc	20221216	6.5	6.5	6.183	6.42	264800	6.42	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20221216	0.451	0.499	0.343	0.444	2905600	0.444	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20221216	0.0797	0.0798	0.0795	0.0795	10045	0.0795	down	down	correct
SSAA.US	Science Strategic Acquisition Corp. Alpha	20221216	10.05	10.05	10.05	10.05	0	10.05
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20221216	10.03	10.03	10.03	10.03	0	10.03
SSB.US	South State Corporation	20221216	74.78	75.77	74.21	74.49	885900	74.49	down	down	correct
SSBI.US	Summit State Bank	20221216	15.65	15.65	15.65	15.65	2200	15.65
SSBK.US	Southern States Bancshares Inc. Common Stock	20221216	28.67	28.68	28.09	28.25	15800	28.25	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20221216	0.85	0.9	0.84	0.9	3300	0.9	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20221216	50.34	50.83	49.9	50.68	2493000	50.68	up	up	correct
SSNT.US	SilverSun Technologies Inc	20221216	3.28	3.28	3.17	3.22	6300	3.22	down	down	correct
SSP.US	The E.W. Scripps Company	20221216	13.09	13.57	13.02	13.16	1868300	13.16	up	down	incorrect
SSRM.US	SSR Mining Inc	20221216	14.68	15.06	14.62	14.95	2990000	14.95	up	up	correct
SSSS.US	SuRo Capital Corp	20221216	3.7	3.72	3.62	3.7	250300	3.7
SSTI.US	ShotSpotter Inc	20221216	34.39	34.99	33.55	34.97	47500	34.97	up	down	incorrect
SSYS.US	Stratasys Ltd	20221216	11.56	12.06	11.48	12.03	1549300	12.03	up	up	correct
STAA.US	STAAR Surgical Company	20221216	55.48	56.8	53.7	54.24	1004200	54.24	down	down	correct
STAB.US	Statera Biopharma Inc	20221216	0.1	0.12	0.1	0.11	693200	0.11	up	up	correct
STAF.US	Staffing 360 Solutions Inc	20221216	2.95	3.15	2.89	3.09	66100	3.09	up	down	incorrect
STBA.US	S&T Bancorp Inc	20221216	34.09	34.28	33.44	33.72	1227700	33.72	down	down	correct
STCN.US	Steel Connect Inc	20221216	1.45	1.48	1.32	1.38	1029300	1.38	down	up	incorrect
STEP.US	StepStone Group Inc	20221216	27.03	27.53	26.21	26.46	462000	26.46	down	down	correct
STER.US	Sterling Check Corp. Common Stock	20221216	14.7	14.85	14.34	14.69	269300	14.69	down	down	correct
STGW.US	MDC Partners Inc	20221216	6.89	6.89	6.62	6.76	842800	6.76	down	down	correct
STIM.US	Neuronetics Inc	20221216	6.51	6.78	6.31	6.5	189300	6.5	down	down	correct
STKL.US	SunOpta Inc	20221216	8.04	8.18	7.89	8.17	1384600	8.17	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20221216	6.06	6.57	6.06	6.31	355100	6.31	up	up	correct
STLD.US	Steel Dynamics Inc	20221216	100.32	103.62	97.35	101.02	5312326	100.671	up	up	correct
STNE.US	StoneCo Ltd	20221216	9.04	9.31	8.88	8.99	5431900	8.99	down	down	correct
STOK.US	Stoke Therapeutics Inc	20221216	8.21	8.71	8.13	8.67	310200	8.67	up	down	incorrect
STRA.US	Strategic Education Inc	20221216	80.46	81.13	78.56	80.02	661000	80.02	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20221216	0.62	0.62	0.52	0.578	1172600	0.578	down	down	correct
STRL.US	Sterling Construction Company Inc	20221216	30.75	31.03	30.35	31.01	392500	31.01	up	up	correct
STRM.US	Streamline Health Solutions Inc	20221216	1.65	1.72	1.65	1.71	30900	1.71	up	up	correct
STRO.US	Sutro Biopharma Inc	20221216	7.32	7.53	7.07	7.3	3845100	7.3	down	up	incorrect
STRR.US	Star Equity Holdings Inc	20221216	1	1	0.94	0.99	60900	0.99	down	down	correct
STRRP.US	Star Equity Holdings Inc	20221216	9.5	9.5	9.5	9.5	60	9.5
STRS.US	Stratus Properties Inc	20221216	20.14	20.14	19.55	20.07	53400	20.07	down	down	correct
STRT.US	Strattec Security Corporation	20221216	20	20.49	19.48	19.66	15100	19.66	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20221216	0.7644	0.9586	0.74	0.935	578857	0.935	up	up	correct
STTK.US	Shattuck Labs Inc	20221216	2.46	2.66	2.42	2.5	458200	2.5	up	up	correct
STX.US	Seagate Technology Holdings plc	20221216	51.88	52.78	51.325	52.13	4321323	51.4143	up	down	incorrect
SUMO.US	Sumo Logic Inc	20221216	8.3	8.765	8.18	8.74	1635500	8.74	up	down	incorrect
SUNW.US	Sunworks Inc	20221216	2.13	2.15	2.06	2.1	394500	2.1	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20221216	35.08	37.27	34.93	37	1101500	37	up	up	correct
SURF.US	Surface Oncology Inc	20221216	0.79	0.8	0.69	0.7	944500	0.7	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20221216	7.3	7.41	7.02	7.39	69000	7.39	up	up	correct
SURGW.US	SurgePays Inc. Warrant	20221216	2.8794	2.8794	2.735	2.8243	3833	2.8243	down	down	correct
SVC.US	Service Properties Trust	20221216	7.35	7.51	7.21	7.43	4241900	7.43	up	up	correct
SVFA.US	SVF Investment Corp	20221216	10.08	10.09	10.08	10.08	668900	10.08
SVFAU.US	SVF Investment Corp	20221216	10.02	10.07	9.9	10.03	7600	10.03	up	up	correct
SVFAW.US	SVF Investment Corp	20221216	0.024	0.032	0.024	0.031	35400	0.031	up	up	correct
SVFB.US	SVF Investment Corp. 2	20221216	10.07	10.07	10.07	10.07	1019600	10.07
SVFD.US	Save Foods Inc	20221216	0.86	0.9	0.845	0.89	39000	0.89	up	up	correct
SVNAU.US	7 Acquisition Corporation Unit	20221216	10.24	10.24	10.24	10.24	0	10.24
SVRA.US	Savara Inc	20221216	1.55	1.56	1.46	1.52	222000	1.52	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20221216	1.05	1.05	1.02	1.02	26200	1.02	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20221216	1.28	1.38	1.25	1.38	121100	1.38	up	down	incorrect
SWAGW.US	Software Acquisition Group Inc. III Warrant	20221216	0.12	0.12	0.11	0.1199	25400	0.1199	down	up	incorrect
SWAV.US	ShockWave Medical Inc	20221216	205.72	212.65	203.18	204.38	992000	204.38	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20221216	8.74	8.82	8.54	8.57	1386100	8.47	down	up	incorrect
SWIM.US	Latham Group Inc	20221216	3.07	3.27	3.07	3.22	798600	3.22	up	up	correct
SWIR.US	Sierra Wireless Inc	20221216	29.14	29.21	29.02	29.13	497700	29.13	down	down	correct
SWKH.US	SWK Holdings Corporation	20221216	19.12	19.82	19.02	19.82	29900	19.82	up	up	correct
SWKS.US	Skyworks Solutions Inc	20221216	92.93	94.91	91.88	93.01	10620400	93.01	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20221216	10.02	10.02	10.02	10.02	0	10.02
SWSSU.US	Springwater Special Situations Corp Unit	20221216	10.11	10.11	10.11	10.11	0	10.11
SWSSW.US	Springwater Special Situations Corp. Warrant	20221216	0.02	0.0493	0.0187	0.02	3380	0.02
SWTX.US	SpringWorks Therapeutics Inc	20221216	22.16	23.7	21.935	22.97	2162000	22.97	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20221216	0.602	0.612	0.53	0.574	293900	0.574	down	down	correct
SY.US	So	20221216	0.931	1.25	0.925	1.1	937200	1.1	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20221216	64.54	66.08	64.54	64.86	289400	64.86	up	up	correct
SYBX.US	Synlogic Inc	20221216	0.7	0.775	0.7	0.721	108500	0.721	up	up	correct
SYNA.US	Synaptics Incorporated	20221216	95.72	98.95	94.04	98.54	1257600	98.54	up	up	correct
SYNH.US	Syneos Health Inc	20221216	34.15	35.1	34.07	34.61	4096300	34.61	up	up	correct
SYPR.US	Sypris Solutions Inc	20221216	2.14	2.23	2.13	2.22	6800	2.22	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20221216	3.59	3.605	3.34	3.34	315900	3.34	down	down	correct
SYTA.US	Siyata Mobile Inc	20221216	0.1603	0.1618	0.15	0.1589	1631656	0.1589	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20221216	10.37	10.37	10.37	10.37	600	10.37
TA.US	TravelCenters of America Inc	20221216	45.22	45.82	44.89	45.53	173600	45.53	up	down	incorrect
TACT.US	TransAct Technologies Incorporated	20221216	5.93	6.32	5.93	6.31	22900	6.31	up	down	incorrect
TAIT.US	Taitron Components Incorporated	20221216	3.5	3.5	3.45	3.48	6400	3.48	down	down	correct
TAKMX.US	TAKMX	20221216	8.28	8.28	8.28	8.28	0	8.28
TALK.US	Talkspace Inc	20221216	0.775	0.887	0.775	0.855	1040700	0.855	up	up	correct
TALKW.US	Talkspace Inc	20221216	0.11	0.1195	0.11	0.1195	18873	0.1195	up	up	correct
TALS.US	Talaris Therapeutics Inc	20221216	1.23	1.259	1.12	1.14	376900	1.14	down	down	correct
TANH.US	Tantech Holdings Ltd	20221216	2.45	2.45	2.246	2.38	7800	2.38	down	down	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20221216	25.464	25.5947	25.45	25.5947	5879	25.0773	up	down	incorrect
TANNL.US	TravelCenters of America LLC SR NT	20221216	25.05	25.1	24.925	24.925	2700	24.925	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20221216	25.32	25.32	25.11	25.24	3837	24.7374	down	down	correct
TAOP.US	Taoping Inc	20221216	0.67	0.75	0.67	0.75	21400	0.75	up	up	correct
TARA.US	Protara Therapeutics Inc	20221216	3	3.14	3	3.05	9900	3.05	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20221216	14.64	15.08	14.28	14.93	692800	14.93	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20221216	16.73	17.69	16.715	17.1	410400	17.1	up	up	correct
TAST.US	Carrols Restaurant Group Inc	20221216	1.45	1.49	1.44	1.45	73100	1.45
TATT.US	TAT Technologies Ltd	20221216	5.43	5.86	5.43	5.77	1100	5.77	up	up	correct
TAYD.US	Taylor Devices Inc	20221216	11.24	11.24	11	11.1	2500	11.1	down	down	correct
TBBK.US	The Bancorp Inc	20221216	27.12	28.07	27.1	27.99	1097600	27.99	up	down	incorrect
TBCP.US	Thunder Bridge Capital Partners III Inc	20221216	10.07	10.07	10.07	10.07	0	10.07
TBCPU.US	Thunder Bridge Capital Partners III Inc	20221216	9.86	9.86	9.86	9.86	100	9.86
TBCPW.US	Thunder Bridge Capital Partners III Inc	20221216	0.085	0.085	0.085	0.085	1033	0.085
TBK.US	Triumph Bancorp Inc	20221216	48.5	48.96	45.975	46.25	737180	46.25	down	down	correct
TBKCP.US	Triumph Bancorp Inc	20221216	24.5	26.46	24.5	26.1522	4164	26.1522	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20221216	2.82	2.85	2.665	2.78	2754700	2.78	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20221216	0.4573	0.4678	0.4556	0.4678	902	0.4678	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20221216	13.98	14.25	13.98	14.24	105700	14.24	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20221216	2.08	2.18	2.04	2.04	720500	2.04	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20221216	0.098	0.098	0.098	0.098	8700	0.098
TBNK.US	Territorial Bancorp Inc	20221216	22.46	22.68	22.12	22.12	15000	22.12	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20221216	10.67	11.06	10.67	10.97	741200	10.97	up	up	correct
TBSA.US	TB SA Acquisition Corp	20221216	10.05	10.05	10.05	10.05	0	10.05
TBSAU.US	TB SA Acquisition Corp	20221216	10.08	10.08	10.08	10.08	0	10.08
TBSAW.US	TB SA Acquisition Corp	20221216	0.0211	0.0211	0.0211	0.0211	25092	0.0211
TC.US	TuanChe ADR	20221216	0.73	0.9	0.73	0.8724	261381	0.8724	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20221216	14.807	14.807	14.72	14.72	7100	14.6705	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20221216	54.51	55.48	54.49	54.78	970700	54.78	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20221216	20.16	20.571	20.08	20.34	16800	20.34	up	up	correct
TCBK.US	TriCo Bancshares	20221216	48.71	48.95	48.39	48.58	210900	48.58	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20221216	15.47	15.47	15.47	15.47	300	15.47
TCDA.US	Tricida Inc	20221216	0.15	0.189	0.146	0.17	8616500	0.17	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20221216	18.72	19.65	18.72	19.39	107900	19.39	up	up	correct
TCCO.US	Technical Communications Corporation	20221216	1	1	1	1	25	1
TCFC.US	The Community Financial Corporation	20221216	39.5	39.9	39.37	39.37	26600	39.37	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20221216	11.07	11.56	10.95	11.46	253700	11.46	up	up	correct
TCOM.US	Trip.com Group Limited	20221216	35	35.92	34.7308	34.82	8102526	34.82	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20221216	1.26	1.296	1.15	1.22	201000	1.22	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20221216	12.77	12.77	12.24	12.5	1243307	12.4517	down	down	correct
TCRR.US	TCR2 Therapeutics Inc	20221216	0.95	0.99	0.91	0.921	817700	0.921	down	up	incorrect
TCRX.US	Tscan Therapeutics Inc	20221216	1.89	2.162	1.81	1.89	11600	1.89
TCVA.US	TCV Acquisition Corp	20221216	10.01	10.01	10.01	10.01	1	10.01
TCX.US	Tucows Inc	20221216	30.77	31.65	30.75	31	43515	31	up	up	correct
TDS.US	PV	20221216	14.98	15.01	14.18	14.75	234270	14.75	down	down	correct
TDUP.US	ThredUp Inc	20221216	1.75	2.15	1.75	1.99	2054600	1.99	up	up	correct
TDW.US	WT	20221216	1.9199	1.9199	1.9199	1.9199	1116	1.9199
TEAM.US	Atlassian Corporation Plc	20221216	145.5	148.96	143.78	147.26	17456199	147.26	up	up	correct
TECH.US	Bio	20221216	83.59	84.3	81.41	82.38	2934300	82.38	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20221216	10.295	10.295	10.295	10.295	400	10.295
TEDU.US	Tarena International Inc	20221216	4.75	4.84	4.75	4.81	800	4.81	up	down	incorrect
TELA.US	TELA Bio Inc	20221216	10.59	10.685	9.82	10.19	164000	10.19	down	down	correct
TELL.US	Tellurian Inc	20221216	2.29	2.43	2.11	2.42	47955000	2.42	up	up	correct
TENB.US	Tenable Holdings Inc	20221216	37.87	38.59	37.09	37.66	2408100	37.66	down	down	correct
TENX.US	Tenax Therapeutics Inc	20221216	0.132	0.14	0.129	0.129	1005000	0.129	down	up	incorrect
TER.US	Teradyne Inc	20221216	88.01	89.51	87.19	89.02	3091200	89.02	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20221216	6.67	6.87	6.5509	6.87	205829	6.87	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20221216	4.84	4.84	4.75	4.75	3400	4.75	down	down	correct
TETC.US	Tech and Energy Transition Corporation	20221216	9.98	9.99	9.98	9.98	62700	9.98
TETCU.US	Tech and Energy Transition Corporation	20221216	9.99	9.99	9.99	9.99	0	9.99
TETCW.US	Tech and Energy Transition Corporation	20221216	0.015	0.0176	0.015	0.0176	3100	0.0176	up	up	correct
TFC.US	PR	20221216	19.65	19.77	19.5501	19.64	285715	19.64	down	down	correct
TFFP.US	TFF Pharmaceuticals Inc	20221216	0.987	1.1	0.965	1.02	107500	1.02	up	up	correct
TFSL.US	TFS Financial Corporation	20221216	13.63	13.83	13.55	13.81	387400	13.81	up	up	correct
TGH.US	PB	20221216	19.68	19.8999	19.64	19.75	11835	19.75	up	up	correct
TGLS.US	Tecnoglass Inc	20221216	29	32.1441	29	31.33	624191	31.2511	up	up	correct
TGTX.US	TG Therapeutics Inc	20221216	8.46	8.59	7.5	7.92	9655600	7.92	down	down	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20221216	10.16	10.16	10.145	10.145	300	10.145	down	down	correct
TGVCU.US	TG Venture Acquisition Corp. Units	20221216	10.145	10.145	10.145	10.145	101	10.145
TGVCW.US	TG Venture Acquisition Corp. Warrants	20221216	0.061	0.061	0.061	0.061	1	0.061
TH.US	Target Hospitality Corp	20221216	16.12	16.7	16.12	16.41	631600	16.41	up	down	incorrect
THACU.US	Thrive Acquisition Corporation Unit	20221216	10.26	10.26	10.26	10.26	5	10.26
THCA.US	Tuscan Holdings Corp. II	20221216	10.45	10.45	10.45	10.45	800	10.45
THCAU.US	Tuscan Holdings Corp. II	20221216	10.56	10.56	10.56	10.56	0	10.56
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20221216	9.92	9.92	9.92	9.92	0	9.92
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20221216	9.81	9.81	9.81	9.81	0	9.81
THCPW.US	Thunder Bridge Capital Partners IV Inc. Warrant	20221216	0.19	0.19	0.19	0.19	20	0.19
THFF.US	First Financial Corporation	20221216	45.21	45.72	45.14	45.53	119600	45.53	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20221216	0.1099	0.1099	0.097	0.0991	15806	4.4595	down	down	correct
THRM.US	Gentherm Incorporated	20221216	66.96	68.5	65.74	66	771700	66	down	down	correct
THRN.US	Thorne Healthtech Inc. Common Stock	20221216	3.98	4.08	3.77	3.8	125600	3.8	down	down	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20221216	5.88	6.175	5.27	5.4	236100	5.4	down	down	correct
THRY.US	Thryv Holdings Inc	20221216	17.31	17.9	17.31	17.79	1922200	17.79	up	up	correct
THTX.US	Theratechnologies Inc	20221216	0.96	0.97	0.92	0.94	58400	0.94	down	down	correct
THWWW.US	Target Hospitality Corp	20221216	6.37	6.5	6.03	6.15	34700	6.15	down	down	correct
TIG.US	Trean Insurance Group Inc	20221216	5.99	6.02	5.93	5.975	6956514	5.975	down	down	correct
TIGO.US	Millicom International Cellular S.A	20221216	13.12	13.22	12.86	13.19	179400	13.19	up	up	correct
TIGR.US	UP Fintech Holding Limited	20221216	5.12	5.25	4.95	5.08	1275200	5.08	down	down	correct
TIL.US	Instil Bio Inc	20221216	0.5799	0.64	0.5474	0.5769	3760151	0.5769	down	up	incorrect
TILE.US	Interface Inc	20221216	9.82	10.22	9.72	10	1982300	10	up	up	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20221216	10.05	10.05	10.04	10.05	150600	10.05
TIOAU.US	Tio Tech A	20221216	10.03	10.03	10.03	10.03	0	10.03
TIOAW.US	Tio Tech A Warrants	20221216	0.02	0.0207	0.02	0.0207	25510	0.0207	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20221216	35.87	35.87	35.87	35.87	0	35.87
TIPPX.US	Total Income + Real Estate Fund CL C	20221216	34.12	34.12	34.12	34.12	0	34.12
TIPRX.US	Totl In Rl Est A	20221216	36.38	36.38	36.38	36.38	0	36.38
TIPT.US	Tiptree Inc	20221216	14.27	14.42	13.86	14.34	180500	14.34	up	down	incorrect
TIPWX.US	Total Income + Real Estate Fund CL I	20221216	37.26	37.26	37.26	37.26	0	37.26
TIRX.US	Tian Ruixiang Holdings Ltd	20221216	2.47	2.47	2.21	2.24	7000	2.24	down	up	incorrect
TITN.US	Titan Machinery Inc	20221216	38.05	39.41	37.25	39.08	415300	39.08	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20221216	0.796	0.85	0.796	0.82	14300	0.82	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20221216	4.77	4.99	4.67	4.72	152700	4.72	down	down	correct
TLF.US	Tandy Leather Factory Inc	20221216	4.81	4.97	4.1	4.1	51100	4.1	down	down	correct
TLIS.US	Talis Biomedical Corporation	20221216	0.531	0.65	0.525	0.532	83100	0.532	up	up	correct
TLRY.US	Tilray Inc	20221216	3.3	3.33	3.13	3.26	19825300	3.26	down	down	correct
TLS.US	Telos Corporation	20221216	4.78	5.24	4.78	5.19	4852500	5.19	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20221216	0.58	0.61	0.57	0.6	61000	0.6	up	up	correct
TMC.US	TMC the metals company Inc	20221216	0.72	0.73	0.681	0.682	840900	0.682	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20221216	23.06	23.73	22.465	22.95	463400	22.95	down	up	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20221216	0.08	0.08	0.077	0.078	9400	0.078	down	up	incorrect
TMDI.US	Titan Medical Inc	20221216	0.73	0.76	0.69	0.72	199700	0.72	down	down	correct
TMDX.US	TransMedics Group Inc	20221216	58.72	60.3	58.1	59.27	451800	59.27	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20221216	10.25	10.25	10.25	10.25	180	10.25
TMKRU.US	Tastemaker Acquisition Corp	20221216	10.3	10.3	10.17	10.17	200	10.17	down	down	correct
TMKRW.US	Tastemaker Acquisition Corp	20221216	0.16	0.16	0.16	0.16	4881	0.16
TMUS.US	T	20221216	138.64	143.13	138.1	142.36	15119400	142.36	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20221216	40.15	41.66	39.61	41.45	1835300	41.45	up	up	correct
TNGX.US	Bctg Acquisition Corp	20221216	7.82	8.02	7.5	7.92	1005000	7.92	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20221216	0.33	0.33	0.3	0.32	5774800	0.32	down	up	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20221216	2.32	2.39	2.25	2.3	491700	2.3	down	down	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20221216	10.29	10.29	10.29	10.29	44	10.29
TOI.US	DFP Healthcare Acquisitions Corp	20221216	0.95	0.989	0.856	0.88	512300	0.88	down	down	correct
TOIIW.US	The Oncology Institute Inc	20221216	0.0551	0.0575	0.0551	0.0575	750	0.0575	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20221216	0.52	0.57	0.51	0.57	54500	0.57	up	up	correct
TOPS.US	Top Ships Inc	20221216	1.43	1.44	1.37	1.42	886600	1.42	down	down	correct
TOUR.US	Tuniu Corporation	20221216	1.73	2.05	1.73	2	1476000	2	up	down	incorrect
TOWN.US	TowneBank	20221216	30.05	30.94	30.05	30.32	443339	30.0943	up	up	correct
TPBA.US	TPB Acquisition Corporation I Class A Ordinary Share	20221216	9.971	9.99	9.97	9.97	191700	9.97	down	up	incorrect
TPBAU.US	TPB Acquisition Corporation I Unit	20221216	10.19	10.19	10.19	10.19	4	10.19
TPBAW.US	TPB Acquisition Corporation I Warrant	20221216	0.52	0.52	0.48	0.5	22200	0.5	down	up	incorrect
TPIC.US	TPI Composites Inc	20221216	10.81	11.08	9.96	10.68	2166800	10.68	down	down	correct
TPST.US	Tempest Therapeutics Inc	20221216	1.41	1.41	1.349	1.36	4700	1.36	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20221216	20.33	21.3	18.7	21.18	120200	21.18	up	up	correct
TREE.US	LendingTree Inc	20221216	20.59	20.8	19.55	20.06	547900	20.06	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20221216	4.48	4.58	4.35	4.46	70400	4.46	down	down	correct
TRIB.US	Trinity Biotech plc	20221216	1.15	1.17	1.09	1.14	57100	1.14	down	down	correct
TRIN.US	Trinity Capital Inc	20221216	11.01	11.38	10.9	11.17	1767372	10.5691	up	up	correct
TRIP.US	TripAdvisor Inc	20221216	18	18.25	17.79	18	3789800	18
TRIS.US	UN	20221216	9.92	9.92	9.92	9.92	100	9.92
TRKAW.US	Troika Media Group Inc	20221216	0.01	0.032	0.01	0.0251	47359	0.0251	up	up	correct
TRMB.US	Trimble Inc	20221216	51.2	51.25	49.33	49.83	3236800	49.83	down	up	incorrect
TRMD.US	TORM plc	20221216	30.84	31.04	30.11	30.72	238300	30.72	down	up	incorrect
TRMK.US	Trustmark Corporation	20221216	33.21	33.45	32.93	33.25	1848900	33.25	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20221216	6.71	6.9	6.66	6.79	199400	6.79	up	up	correct
TRNS.US	Transcat Inc	20221216	67.05	68.81	66.01	67.48	68200	67.48	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20221216	10.77	10.77	10.77	10.77	0	10.77
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20221216	10.22	10.22	10.22	10.22	107	10.22
TRONW.US	Corner Growth Acquisition Corp. 2 Warrants	20221216	0.0451	0.0499	0.0451	0.0499	600	0.0499	up	down	incorrect
TROO.US	TROOPS Inc	20221216	2.04	2.1	2.04	2.1	2400	2.1	up	up	correct
TROW.US	T. Rowe Price Group Inc	20221216	111.25	112.22	108.82	110.52	4829200	110.52	down	up	incorrect
TRS.US	TriMas Corporation	20221216	26.57	27.95	26.44	27.08	249500	27.08	up	up	correct
TRST.US	TrustCo Bank Corp NY	20221216	36.96	37.5	36.96	37.16	545600	37.16	up	up	correct
TRTN.US	PE	20221216	19.78	19.78	19.55	19.56	7131	19.56	down	down	correct
TRUE.US	TrueCar Inc	20221216	2.4	2.44	2.3	2.31	1098000	2.31	down	down	correct
TRUP.US	Trupanion Inc	20221216	48.76	51	48.4	49.82	877100	49.82	up	down	incorrect
TRVG.US	trivago N.V	20221216	1.33	1.39	1.3	1.32	739700	1.32	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20221216	2.26	2.39	2.08	2.11	292400	2.11	down	down	correct
TRVN.US	Trevena Inc	20221216	1.54	1.65	1.54	1.56	39500	1.56	up	down	incorrect
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20221216	7.03	7.17	6.26	6.34	99100	6.34	down	down	correct
TSBK.US	Timberland Bancorp Inc	20221216	32.98	33.16	32.63	32.8	9600	32.8	down	down	correct
TSCO.US	Tractor Supply Company	20221216	212.01	214.58	208.68	210.51	1613200	210.51	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20221216	45.95	46.09	45.74	45.78	392900	45.78	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20221216	2.26	2.33	2.13	2.14	694800	2.14	down	down	correct
TSIFX.US	TSIFX	20221216	9.3	9.3	9.3	9.3	0	8.9182
TSLA.US	Tesla Inc	20221216	159.635	160.99	150.04	150.23	139032188	150.23	down	down	correct
TSP.US	TuSimple Holdings Inc	20221216	1.58	1.59	1.475	1.54	11281300	1.54	down	down	correct
TSRI.US	TSR Inc	20221216	7.36	7.5	7.05	7.5	5300	7.5	up	up	correct
TSVT.US	2seventy bio Inc	20221216	10.88	11.2	10.632	10.74	1285300	10.74	down	down	correct
TTCF.US	Tattooed Chef Inc	20221216	1.3	1.42	1.25	1.35	1657600	1.35	up	down	incorrect
TTD.US	The Trade Desk Inc	20221216	46.58	47.61	45.31	46.15	7882500	46.15	down	down	correct
TTEC.US	TTEC Holdings Inc	20221216	43.53	44.73	43.42	44.17	544200	44.17	up	up	correct
TTEK.US	Tetra Tech Inc	20221216	149.44	150.16	147.43	149.57	856900	149.57	up	up	correct
TTGT.US	TechTarget Inc	20221216	42.27	43.77	42.02	43.12	790500	43.12	up	up	correct
TTMI.US	TTM Technologies Inc	20221216	14.78	15.69	14.51	15.62	2326300	15.62	up	up	correct
TTNP.US	Titan Pharmaceuticals Inc	20221216	0.91	0.95	0.9	0.95	63100	0.95	up	up	correct
TTOO.US	T2 Biosystems Inc	20221216	1.35	1.35	1.21	1.21	155700	1.21	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20221216	4.07	4.37	4.07	4.32	801400	4.32	up	down	incorrect
TTWO.US	Take	20221216	101.34	101.71	100.35	100.76	3206400	100.76	down	down	correct
TUEM.US	Tuesday Morning Corporation	20221216	2.05	2.05	1.96	1.97	25300	1.97	down	down	correct
TURN.US	180 Degree Capital Corp	20221216	5.47	5.47	5.36	5.38	22000	5.38	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20221216	6.5	7.08	6.363	6.92	350000	6.92	up	up	correct
TVTX.US	Travere Therapeutics Inc	20221216	18.29	19.93	18.25	19.69	1951879	19.69	up	up	correct
TW.US	Tradeweb Markets Inc	20221216	63.92	64.315	62.415	62.89	5258800	62.89	down	down	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20221216	9.82	9.82	9.82	9.82	100	9.82
TWCBU.US	Bilander Acquisition Corp. Unit	20221216	9.825	9.825	9.825	9.825	0	9.825
TWIN.US	Twin Disc Incorporated	20221216	9.7	9.97	9.25	9.4	18700	9.4	down	up	incorrect
TWKS.US	Thoughtworks Holding Inc. Common Stock	20221216	9.46	9.93	9.36	9.91	1695400	9.91	up	down	incorrect
TWLVU.US	Twelve Seas Investment Company II	20221216	9.99	9.99	9.99	9.99	0	9.99
TWLVW.US	Twelve Seas Investment Company II	20221216	0.0182	0.0182	0.0182	0.0182	30	0.0182
TWNK.US	Hostess Brands Inc	20221216	23.15	23.44	22.75	23.2	7308300	23.2	up	up	correct
TWOU.US	2U Inc	20221216	7.38	7.44	7.115	7.13	657300	7.13	down	down	correct
TWST.US	Twist Bioscience Corporation	20221216	24.86	25.4	23.82	25.25	3314900	25.25	up	up	correct
TXG.US	10x Genomics Inc	20221216	35.08	36.25	34.4	35.6	1459200	35.6	up	up	correct
TXMD.US	TherapeuticsMD Inc	20221216	6.64	7.18	6.47	7.09	527700	7.09	up	down	incorrect
TXN.US	Texas Instruments Incorporated	20221216	169	170.05	167.48	169.55	10422700	169.55	up	up	correct
TXRH.US	Texas Roadhouse Inc	20221216	98.13	98.26	94.84	96.69	1737700	96.69	down	down	correct
TYRA.US	Tyra Biosciences Inc	20221216	6.25	7.05	6.25	7.01	60600	7.01	up	up	correct
TZOO.US	Travelzoo	20221216	4.21	4.47	4.21	4.38	98400	4.38	up	up	correct
TZPS.US	TZP Strategies Acquisition Corp	20221216	10.07	10.08	10.07	10.08	1252100	10.08	up	up	correct
TZPSU.US	TZP Strategies Acquisition Corp	20221216	10.05	10.05	10.05	10.05	0	10.05
TZPSW.US	TZP Strategies Acquisition Corp	20221216	0.0193	0.0193	0.0193	0.0193	100	0.0193
UAL.US	United Airlines Holdings Inc	20221216	38.52	39.12	37.84	38.43	11427200	38.43	down	down	correct
UBCP.US	United Bancorp Inc	20221216	14.87	15.26	14.75	14.95	3100	14.95	up	down	incorrect
UBFO.US	United Security Bancshares	20221216	6.97	7.08	6.97	7.05	12800	7.05	up	up	correct
UBOH.US	United Bancshares Inc	20221216	18.75	18.75	18.75	18.75	108	18.75
UBSI.US	United Bankshares Inc	20221216	38.85	39.35	38.26	38.36	2293900	38.36	down	down	correct
UBX.US	Unity Biotechnology Inc	20221216	2.77	2.95	2.71	2.8	309700	2.8	up	up	correct
UCBI.US	United Community Banks Inc	20221216	32.57	32.93	32.09	32.12	1498900	32.12	down	down	correct
UCBIO.US	United Community Banks Inc	20221216	24.62	24.83	24.3	24.83	9100	24.83	up	up	correct
UCL.US	uCloudlink Group Inc	20221216	4.54	4.565	4.13	4.33	52768	4.33	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20221216	34.5	35.54	34.06	35.09	1419200	35.09	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20221216	11.43	11.579	10.675	11.05	1088200	11.05	down	down	correct
UEIC.US	Universal Electronics Inc	20221216	21.4	22.06	21.35	21.76	218200	21.76	up	down	incorrect
UFCS.US	United Fire Group Inc	20221216	25.88	26.55	25.3	26.08	382000	26.08	up	up	correct
UFPI.US	UFP Industries Inc	20221216	79.3	80.69	78.04	79.5	649100	79.5	up	up	correct
UFPT.US	UFP Technologies Inc	20221216	114.04	115	113.19	113.86	68600	113.86	down	down	correct
UG.US	United	20221216	11.47	11.47	11	11.1	1800	11.1	down	down	correct
UGRO.US	urban	20221216	3.2	3.67	3.2	3.49	39428	3.49	up	up	correct
UHAL.US	AMERCO	20221216	62.08	62.08	59.48	59.78	788300	59.78	down	up	incorrect
UIHC.US	United Insurance Holdings Corp	20221216	0.57	0.6	0.5	0.5	613500	0.5	down	down	correct
UK.US	Ucommune International Ltd	20221216	1.55	1.69	1.4801	1.6599	67931	1.6599	up	up	correct
UKOMW.US	Ucommune International Ltd	20221216	0.0199	0.0245	0.0175	0.0245	42325	0.0245	up	up	correct
ULBI.US	Ultralife Corporation	20221216	3.95	4.2	3.94	4.19	62700	4.19	up	down	incorrect
ULCC.US	Frontier Group Holdings Inc	20221216	11.55	11.7	11.35	11.39	569500	11.39	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20221216	34.3	34.92	34.21	34.68	71200	34.68	up	down	incorrect
ULTA.US	Ulta Beauty Inc	20221216	451.72	455.04	446.79	451.12	880800	451.12	down	down	correct
UMBF.US	UMB Financial Corporation	20221216	77.79	78.6	76.97	77.72	975200	77.72	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20221216	17.62	17.8	17.47	17.49	4051700	17.49	down	down	correct
UNAM.US	Unico American Corporation	20221216	1.19	1.22	1.19	1.22	500	1.22	up	up	correct
UNB.US	Union Bankshares Inc	20221216	22.67	23.68	22.67	23.68	1200	23.68	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20221216	0.71	0.72	0.68	0.71	11700	0.71
UNIT.US	Uniti Group Inc	20221216	5.73	5.95	5.7	5.93	9351500	5.93	up	up	correct
UNTY.US	Unity Bancorp Inc	20221216	26.68	27.21	26.41	26.7	94900	26.7	up	up	correct
UONE.US	Urban One Inc	20221216	4.99	5.04	4.72	4.77	106800	4.77	down	down	correct
UONEK.US	Urban One Inc	20221216	4.47	4.53	4.24	4.3	113800	4.3	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20221216	1.57	1.73	1.544	1.71	24100	1.71	up	up	correct
UPLD.US	Upland Software Inc	20221216	7.77	8.12	7.76	7.99	673402	7.99	up	down	incorrect
UPST.US	Upstart Holdings Inc	20221216	15.57	15.97	14.97	15.34	4668000	15.34	down	up	incorrect
UPTDU.US	TradeUP Acquisition Corp. Unit	20221216	10.24	10.24	10.24	10.24	0	10.24
UPTDW.US	TradeUP Acquisition Corp. Warrant	20221216	0.0298	0.0586	0.0298	0.0446	15205	0.0446	up	up	correct
UPWK.US	Upwork Inc	20221216	10.84	11.1	10.79	10.89	1548600	10.89	up	down	incorrect
URBN.US	Urban Outfitters Inc	20221216	26.34	26.81	26.14	26.27	1995000	26.27	down	down	correct
URGN.US	UroGen Pharma Ltd	20221216	7.79	8.09	7.41	7.75	38600	7.75	down	down	correct
UROY.US	Uranium Royalty Corp	20221216	2.27	2.32	2.25	2.3	565200	2.3	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20221216	6.96	6.96	6.89	6.9	4500	6.9	down	up	incorrect
USAU.US	U.S. Gold Corp	20221216	4.31	4.47	4.25	4.34	17300	4.34	up	down	incorrect
USCB.US	US Century Bank	20221216	12.18	12.7	12	12.42	115700	12.42	up	down	incorrect
USCTU.US	TKB Critical Technologies 1 Unit	20221216	10.29	10.29	10.29	10.29	0	10.29
USEG.US	U.S. Energy Corp	20221216	2.3	2.37	2.21	2.23	184300	2.23	down	down	correct
USIO.US	Usio Inc	20221216	2.05	2.05	1.81	1.93	43000	1.93	down	down	correct
USLM.US	United States Lime & Minerals Inc	20221216	139.2	139.69	138.97	138.97	7600	138.97	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20221216	29.17	29.17	29.17	29.17	0	29.17
USQSX.US	USQ Core Real Estate Fund	20221216	29.22	29.22	29.22	29.22	0	29.22
UTHR.US	United Therapeutics Corporation	20221216	274.7	280.79	273.37	278.96	1008000	278.96	up	up	correct
UTMD.US	Utah Medical Products Inc	20221216	96.5	99.58	95.42	99.58	15600	99.58	up	up	correct
UTME.US	United Time Technology Co. Ltd	20221216	1.5	1.5	1.37	1.44	1900	1.44	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20221216	0.21	0.21	0.185	0.19	221300	0.19	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20221216	4.39	4.39	4.39	4.39	600	4.39
UVSP.US	Univest Financial Corporation	20221216	25.57	25.73	25.33	25.7	184700	25.7	up	up	correct
UXIN.US	Uxin Limited	20221216	2.68	2.723	2.55	2.67	116100	2.67	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20221216	36.84	36.84	35.7	36.51	3900	36.21	down	up	incorrect
VACC.US	Vaccitech plc	20221216	2.33	2.447	2.29	2.29	13800	2.29	down	down	correct
VALN.US	Valneva SE	20221216	13.35	13.891	13.072	13.891	2000	13.891	up	up	correct
VEON.US	VEON Ltd	20221216	0.46	0.49	0.45	0.47	437200	0.47	up	up	correct
VALU.US	Value Line Inc	20221216	47.89	48.28	46.01	46.01	6700	46.01	down	down	correct
VAQC.US	Vector Acquisition Corporation II	20221216	10.05	10.07	10.05	10.05	1117300	10.05
VAXX.US	Vaxxinity Inc. Class A Common Stock	20221216	1.6	1.66	1.48	1.52	158800	1.52	down	down	correct
VBFC.US	Village Bank and Trust Financial Corp	20221216	54	54	54	54	400	54
VBIV.US	VBI Vaccines Inc	20221216	0.49	0.51	0.45	0.47	1480800	0.47	down	up	incorrect
VBLT.US	Vascular Biogenics Ltd	20221216	0.125	0.128	0.113	0.113	1360600	0.113	down	down	correct
VBNK.US	VersaBank Common Shares	20221216	7.39	7.55	7.39	7.47	7700	7.47	up	up	correct
VBTX.US	Veritex Holdings Inc	20221216	27	27.5	26.85	27.43	1707600	27.43	up	down	incorrect
VC.US	Visteon Corporation	20221216	134.08	134.79	130.14	132.21	822600	132.21	down	up	incorrect
VCEL.US	Vericel Corporation	20221216	23.59	24.84	22.68	24.56	1422800	24.56	up	up	correct
VCMIX.US	Versus Capital Multi	20221216	29.6	29.6	29.6	29.6	0	29.6
VCNX.US	Vaccinex Inc	20221216	0.68	0.73	0.68	0.7	42800	0.7	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20221216	27.16	27.16	27.16	27.16	0	27.16
VCTR.US	Victory Capital Holdings Inc	20221216	26.98	27.195	26.67	26.95	298000	26.95	down	down	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20221216	9.98	10.03	9.98	9.98	3100	9.98
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20221216	9.99	9.99	9.99	9.99	107	9.99
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20221216	0.0711	0.0711	0.0625	0.0626	25309	0.0626	down	down	correct
VCYT.US	Veracyte Inc	20221216	27.174	28	26.996	27.41	3765200	27.41	up	up	correct
VECO.US	Veeco Instruments Inc	20221216	18.95	19.48	18.95	19.38	695600	19.38	up	up	correct
VECT.US	VectivBio Holding AG	20221216	8.88	8.88	8.51	8.67	1100	8.67	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20221216	1.82	1.82	1.7	1.7	50500	1.7	down	down	correct
VELO.US	Velocity Acquisition Corp	20221216	10.05	10.18	10.03	10.0515	79425	10.0515	up	up	correct
VELOU.US	Velocity Acquisition Corp	20221216	10.05	10.06	10.05	10.06	15102	10.06	up	up	correct
VELOW.US	Velocity Acquisition Corp	20221216	0.0042	0.0042	0.0024	0.0026	24050	0.0026	down	up	incorrect
VERA.US	Vera Therapeutics Inc	20221216	18.89	20.61	18.82	20.51	170000	20.51	up	up	correct
VERB.US	Verb Technology Company Inc	20221216	0.124	0.125	0.106	0.11	3125500	0.11	down	down	correct
VERBW.US	Verb Technology Company Inc	20221216	0.0299	0.0299	0.017	0.0249	2604	0.0249	down	down	correct
VERI.US	Veritone Inc	20221216	7.69	7.934	7.575	7.65	636600	7.65	down	down	correct
VERO.US	Venus Concept Inc	20221216	0.28	0.302	0.26	0.29	249600	0.29	up	down	incorrect
VERU.US	Veru Inc	20221216	5.03	5.2	4.94	4.99	3210900	4.99	down	up	incorrect
VERV.US	Verve Therapeutics Inc. Common Stock	20221216	19	19.58	18.34	19.27	3544500	19.27	up	up	correct
VERX.US	Vertex Inc	20221216	15.3	15.8	14.86	15.19	198300	15.19	down	down	correct
VERY.US	Vericity Inc	20221216	7.2	7.2	6.8	7.15	1000	7.15	down	down	correct
VEV.US	Vicinity Motor Corp. Common Stock	20221216	0.82	0.835	0.78	0.805	68500	0.805	down	down	correct
VFF.US	Village Farms International Inc	20221216	1.51	1.56	1.47	1.55	763400	1.55	up	up	correct
VFLEX.US	VFLEX	20221216	26.03	26.03	26.03	26.03	0	26.03
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20221216	10.2	10.2	10.2	10.2	2493	10.2
VIA.US	Via Renewables Inc	20221216	5.21	5.35	5.17	5.35	147179	5.35	up	up	correct
VIASP.US	Via Renewables Inc	20221216	23.92	24.191	23.9	24.01	2800	23.3366	up	up	correct
VIAV.US	Viavi Solutions Inc	20221216	10.43	10.68	10.2	10.38	5152000	10.38	down	down	correct
VICR.US	Vicor Corporation	20221216	52.24	53.55	52.24	53.4	480500	53.4	up	up	correct
VIEW.US	View Inc	20221216	1.54	1.59	1.38	1.43	7320500	1.43	down	down	correct
VIEWW.US	View Inc	20221216	0.0604	0.0604	0.0604	0.0604	1000	0.0604
VIIAU.US	7GC & Co. Holdings Inc	20221216	10.06	10.06	10.06	10.06	0	10.06
VIIAW.US	7GC & Co. Holdings Inc	20221216	0.07	0.07	0.0516	0.0594	21124	0.0594	down	down	correct
VINC.US	Vincerx Pharma Inc	20221216	0.78	0.86	0.78	0.825	108600	0.825	up	down	incorrect
VINO.US	Gaucho Group Holdings Inc	20221216	1.56	1.56	1.44	1.44	31700	1.44	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20221216	9.18	9.63	8.99	8.99	27300	8.99	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20221216	1.14	1.17	1.06	1.17	134500	1.17	up	up	correct
VIR.US	Vir Biotechnology Inc	20221216	25.07	26.83	24.86	26.67	3413300	26.67	up	up	correct
VIRC.US	Virco Mfg. Corporation	20221216	4.19	4.2	4	4	40700	4	down	up	incorrect
VIRI.US	Virios Therapeutics Inc	20221216	0.265	0.266	0.245	0.248	245300	0.248	down	down	correct
VIRT.US	Virtu Financial Inc	20221216	19.8	20.215	19.59	20.18	2031500	20.18	up	down	incorrect
VIRX.US	Viracta Therapeutics Inc	20221216	1.9	1.92	1.74	1.78	399100	1.78	down	down	correct
VISL.US	Vislink Technologies Inc	20221216	0.36	0.44	0.36	0.42	668400	0.42	up	up	correct
VITL.US	Vital Farms Inc	20221216	14.98	15.273	14.61	14.97	167100	14.97	down	down	correct
VIVE.US	Viveve Medical Inc	20221216	0.45	0.45	0.401	0.45	51300	0.45
VIVO.US	Meridian Bioscience Inc	20221216	33.06	33.06	32.75	32.9	1635600	32.9	down	down	correct
VJET.US	voxeljet AG	20221216	2.25	2.25	2.19	2.23	9400	2.23	down	up	incorrect
VKTX.US	Viking Therapeutics Inc	20221216	3.85	4.045	3.76	4.02	670500	4.02	up	up	correct
VLATU.US	Valor Latitude Acquisition Corp	20221216	9.89	10.03	9.89	10.03	3800	10.03	up	up	correct
VLCN.US	Volcon Inc. Common stock	20221216	1.15	1.17	1.11	1.12	52500	1.12	down	down	correct
VLDR.US	Velodyne Lidar Inc	20221216	0.98	1.02	0.96	0.97	6798300	0.97	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20221216	0.352	0.352	0.34	0.352	2000	0.352
VLGEA.US	Village Super Market Inc	20221216	23.18	23.89	23.1	23.81	58500	23.81	up	up	correct
VLN.US	WT	20221216	0.3067	0.31	0.3067	0.31	6729	0.31	up	up	correct
VLON.US	Vallon Pharmaceuticals Inc	20221216	0.36	0.36	0.289	0.297	3916200	0.297	down	down	correct
VLY.US	Valley National Bancorp	20221216	11.06	11.24	11	11.1	6288900	11.1	up	up	correct
VLYPO.US	Valley National Bancorp	20221216	25.26	25.27	25.12	25.27	5600	25.27	up	up	correct
VLYPP.US	Valley National Bancorp	20221216	24.55	24.78	24.54	24.69	17200	24.69	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20221216	5.09	5.45	5.07	5.16	23400	5.16	up	up	correct
VMD.US	Viemed Healthcare Inc	20221216	7.22	7.29	7.05	7.22	84500	7.22
VMEO.US	Vimeo Inc	20221216	3.47	3.54	3.395	3.46	2873300	3.46	down	down	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20221216	10.16	10.16	10.16	10.16	75	10.16
VNDA.US	Vanda Pharmaceuticals Inc	20221216	6.84	7.38	6.73	7.05	3553900	7.05	up	up	correct
VNET.US	21Vianet Group Inc	20221216	5.27	5.31	5.15	5.22	953100	5.22	down	up	incorrect
VNO.US	PO	20221216	13.8	13.8	13.59	13.7	21591	13.7	down	down	correct
VNOM.US	Viper Energy Partners LP	20221216	30.65	30.915	30.12	30.33	594000	30.33	down	down	correct
VOD.US	Vodafone Group Plc	20221216	10.26	10.29	10.13	10.18	10718110	10.18	down	up	incorrect
VOR.US	Vor Biopharma Inc	20221216	7.03	7.28	6.79	7.07	375900	7.07	up	up	correct
VOXX.US	VOXX International Corporation	20221216	8.64	9	8.11	8.64	69300	8.64
VPCB.US	VPC Impact Acquisition Holdings II	20221216	10.06	10.06	10.05	10.05	299700	10.05	down	up	incorrect
VPCBU.US	VPC Impact Acquisition Holdings II	20221216	10.05	10.05	10.05	10.05	690	10.05
VQS.US	Viq Solutions Inc	20221216	0.2739	0.2768	0.25	0.25	15400	0.25	down	up	incorrect
VRA.US	Vera Bradley Inc	20221216	4.51	4.64	4.51	4.64	572300	4.64	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20221216	4	4.18	3.57	3.57	125400	3.57	down	down	correct
VRAY.US	ViewRay Inc	20221216	4.52	4.69	4.4	4.66	1054500	4.66	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20221216	3.03	3.15	2.96	2.97	348200	2.97	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20221216	27.96	28.855	27.08	27.88	2943916	27.88	down	down	correct
VREX.US	Varex Imaging Corporation	20221216	19.56	19.56	19.08	19.39	1544200	19.39	down	down	correct
VRM.US	Vroom Inc	20221216	1.03	1.08	0.99	1.05	2693000	1.05	up	up	correct
VRME.US	VerifyMe Inc	20221216	1.15	1.1862	1.11	1.11	19600	1.11	down	down	correct
VRNA.US	Verona Pharma plc	20221216	12.83	13.25	12.4	13.13	876300	13.13	up	up	correct
VRNS.US	Varonis Systems Inc	20221216	23.66	24.195	23.16	23.89	3573500	23.89	up	up	correct
VRNT.US	Verint Systems Inc	20221216	35.69	35.81	35.19	35.67	729800	35.67	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20221216	0.8	0.8	0.768	0.78	27900	0.78	down	down	correct
VRRM.US	Verra Mobility Corporation	20221216	13.78	14.005	13.59	13.95	2473800	13.95	up	up	correct
VRSK.US	Verisk Analytics Inc	20221216	175.2	177.29	174.52	175.02	1877300	175.02	down	down	correct
VRSN.US	VeriSign Inc	20221216	197.77	201.801	196.185	200.65	6831005	200.65	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20221216	184.36	190.3	177.18	189.32	229900	189.32	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20221216	305.46	307.66	302.85	304.8	3091454	304.8	down	down	correct
VS.US	Versus Systems Inc	20221216	0.4005	0.4499	0.3999	0.447	350300	0.447	up	down	incorrect
VSACU.US	Vision Sensing Acquisition Corp. Unit	20221216	10.15	10.15	10.15	10.15	1335	10.15
VSAT.US	Viasat Inc	20221216	31.07	31.5	29.93	29.93	1088800	29.93	down	down	correct
VSEC.US	VSE Corporation	20221216	45	46.2	44.07	45.4	100400	45.4	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20221216	5.85	5.85	5.85	5.85	0	5.85
VSLCX.US	Invesco Senior Loan Fund Class C	20221216	5.87	5.87	5.87	5.87	0	5.87
VSLYX.US	If Inv Snr Fnd Y	20221216	5.86	5.86	5.86	5.86	0	5.86
VSSYW.US	Versus Systems Inc	20221216	0.016	0.016	0.016	0.016	0	0.016
VSTA.US	Vasta Platform Limited	20221216	3.86	3.9666	3.8	3.8	1543	3.8	down	down	correct
VSTM.US	Verastem Inc	20221216	0.4	0.42	0.38	0.39	2356600	0.39	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20221216	0.11	0.15	0.1	0.15	6120400	0.15	up	up	correct
VTIQ.US	VectoIQ Acquisition Corp. II	20221216	10.06	10.06	10.06	10.06	0	10.06
VTIQU.US	VectoIQ Acquisition II Corp	20221216	10.0599	10.0599	10.0599	10.0599	0	10.0599
VTNR.US	Vertex Energy Inc	20221216	5.73	5.89	5.645	5.86	8595000	5.86	up	down	incorrect
VTRS.US	Viatris Inc	20221216	11.08	11.1	10.89	10.96	25123100	10.96	down	down	correct
VTRU.US	Vitru Limited	20221216	22	22.77	21.1	22.7	42289	22.7	up	up	correct
VTSI.US	VirTra Inc	20221216	4.0873	4.15	4.0487	4.15	11300	4.15	up	up	correct
VTVT.US	vTv Therapeutics Inc	20221216	0.67	0.72	0.67	0.711	57300	0.711	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20221216	32.64	33.54	32.42	32.64	1778100	32.64
VUZI.US	Vuzix Corporation	20221216	4.06	4.4	4.02	4.21	1789900	4.21	up	down	incorrect
VVOS.US	Vivos Therapeutics Inc	20221216	0.36	0.4	0.354	0.366	85400	0.366	up	up	correct
VVPR.US	VivoPower International PLC	20221216	0.349	0.35	0.32	0.33	77000	0.33	down	up	incorrect
VWE.US	Vintage Wine Estates Inc	20221216	3.78	3.83	3.7	3.77	910400	3.77	down	up	incorrect
VXRT.US	Vaxart Inc	20221216	1.07	1.12	1.05	1.06	25343116	1.06	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20221216	5.75	6.13	5.75	5.93	448300	5.93	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20221216	0.17	0.17	0.158	0.169	424800	0.169	down	up	incorrect
VYNT.US	Vyant Bio Inc	20221216	0.85	0.9	0.82	0.85	19000	0.85
WABC.US	Westamerica Bancorporation	20221216	56.46	56.75	55.85	56.21	1223100	56.21	down	up	incorrect
WAFD.US	Washington Federal Inc	20221216	32.69	33.01	32.59	32.78	1288700	32.78	up	up	correct
WAFDP.US	Washington Federal Inc	20221216	18.65	18.77	18.22	18.77	13800	18.4535	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20221216	2.24	2.448	2.24	2.415	26300	2.415	up	up	correct
WAL.US	PA	20221216	21.2	21.42	20.98	21.41	24161	21.1444	up	up	correct
WALD.US	Waldencast Acquisition Corp	20221216	9.2	9.2	9.2	9.2	14	9.2
WALDW.US	Waldencast Acquisition Corp	20221216	0.503	0.68	0.503	0.68	4600	0.68	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20221216	47.34	47.76	47.11	47.15	156727	46.5993	down	down	correct
WATT.US	Energous Corporation	20221216	0.86	0.948	0.86	0.905	307500	0.905	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20221216	4.25	4.25	4.19	4.19	1700	4.19	down	down	correct
WB.US	Weibo Corporation	20221216	18.37	18.59	17.57	17.59	1045500	17.59	down	up	incorrect
WBA.US	Walgreens Boots Alliance Inc	20221216	39.16	39.46	38.545	39.05	10867120	39.05	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20221216	25.59	26.1	25.43	25.75	363400	25.75	up	up	correct
WDAY.US	Workday Inc	20221216	174.47	176.25	172.94	175.22	2141000	175.22	up	up	correct
WDC.US	Western Digital Corporation	20221216	31.95	32.65	31.76	31.94	9666803	31.94	down	up	incorrect
WDFC.US	WD	20221216	158.44	161.61	157.52	160.43	186000	160.43	up	down	incorrect
WE.US	WT	20221216	0.1833	0.1833	0.1488	0.16	82111	0.16	down	down	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20221216	12.25	12.25	12.25	12.25	0	12.25
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20221216	13.12	13.12	13.12	13.12	0	13.12
WEJO.US	Wejo Group Limited Common Shares	20221216	0.84	0.882	0.761	0.78	2003500	0.78	down	down	correct
WEJOW.US	Wejo Group Limited Warrant	20221216	0.1495	0.1495	0.1495	0.1495	24214	0.1495
WEN.US	The Wendy's Company	20221216	23.01	23.19	22.8	23.1	3406700	23.1	up	up	correct
WERN.US	Werner Enterprises Inc	20221216	41.77	42.12	41.26	41.36	1026424	41.2279	down	up	incorrect
WESFX.US	Wildermuth Endowment Strategy Fund	20221216	12.97	12.97	12.97	12.97	0	12.97
WETF.US	WisdomTree Investments Inc	20221216	5.29	5.35	5.255	5.33	1547408	5.33	up	down	incorrect
WEYS.US	Weyco Group Inc	20221216	24.26	25.19	23.85	24.56	55400	24.56	up	up	correct
WFC.US	PD	20221216	17.37	17.6	17.2	17.6	143016	17.6	up	up	correct
WFCF.US	Where Food Comes From Inc	20221216	14.03	15.2	13.92	15.2	20000	15.2	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20221216	16.88	16.88	16.88	16.88	0	16.88
WFRD.US	Weatherford International plc Ordinary Shares	20221216	43.08	45.72	42.271	45.1	1893400	45.1	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20221216	19.96	19.99	19.96	19.99	1000	19.973	up	up	correct
WHF.US	WhiteHorse Finance Inc	20221216	13.46	13.58	12.96	13.02	847984	12.6658	down	down	correct
WHLM.US	Wilhelmina International Inc	20221216	3.65	3.65	3.57	3.64	1100	3.64	down	down	correct
WHLR.US	Wheeler Real Estate Investment Trust Inc	20221216	1.6	1.71	1.54	1.57	18900	1.57	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20221216	11	11.22	10.98	11.205	50500	11.205	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20221216	1.79	1.79	1.7	1.7	300	1.7	down	down	correct
WILC.US	G. Willi	20221216	14.01	14.39	14.01	14.39	900	14.39	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20221216	0.94	0.95	0.85	0.87	545500	0.87	down	down	correct
WINA.US	Winmark Corporation	20221216	233.67	242.13	233.67	240.21	29900	240.21	up	down	incorrect
WING.US	Wingstop Inc	20221216	153.49	154.99	149.24	154.28	759700	154.28	up	up	correct
WINT.US	Windtree Therapeutics Inc	20221216	0.18	0.21	0.17	0.18	1198500	0.18
WINV.US	WinVest Acquisition Corp. Common Stock	20221216	10.23	10.23	10.23	10.23	400	10.23
WINVU.US	WinVest Acquisition Corp Unit	20221216	10.14	10.14	10.14	10.14	1	10.14
WIRE.US	Encore Wire Corporation	20221216	135.92	141.32	135.9	139.63	641500	139.63	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20221216	0.11	0.11	0.1	0.11	12842100	0.11
WISH.US	ContextLogic Inc	20221216	0.602	0.618	0.57	0.57	32519000	0.57	down	up	incorrect
WIX.US	Wix.com Ltd	20221216	80.81	82.39	79.4	80.89	1141600	80.89	up	up	correct
WKEY.US	WISeKey International Holding AG	20221216	1.79	1.82	1.71	1.74	17700	1.74	down	up	incorrect
WKHS.US	Workhorse Group Inc	20221216	1.91	2.03	1.885	1.95	7598300	1.95	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20221216	10.02	10.96	9.92	10.65	232200	10.65	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20221216	1.49	1.54	1.485	1.53	81900	1.53	up	down	incorrect
WKSPW.US	Worksport Ltd. Warrant	20221216	0.12	0.2598	0.12	0.1761	28481	0.1761	up	up	correct
WLDN.US	Willdan Group Inc	20221216	16.87	18.99	16.87	18.4	154300	18.4	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20221216	56.03	57.3	54.12	55.7	33300	55.7	down	down	correct
WMG.US	Warner Music Group Corp	20221216	33.29	33.975	33.13	33.64	1355400	33.64	up	up	correct
WMPN.US	William Penn Bancorporation	20221216	11.69	11.77	11.61	11.73	139000	11.73	up	up	correct
WNEB.US	Western New England Bancorp Inc	20221216	9.15	9.51	8.79	9.08	205700	9.08	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20221216	2.31	2.57	1.345	1.45	1390257	1.45	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20221216	9.97	10.06	9.465	9.76	2901100	9.76	down	down	correct
WORX.US	SCWorx Corp	20221216	0.486	0.527	0.47	0.48	56700	0.48	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20221216	0.82	0.86	0.8	0.8	324400	0.8	down	down	correct
WRAP.US	Wrap Technologies Inc	20221216	2.39	2.46	2.08	2.08	136900	2.08	down	down	correct
WRLD.US	World Acceptance Corporation	20221216	62.68	63.02	60.46	62.06	269000	62.06	down	down	correct
WSBC.US	WesBanco Inc	20221216	36.41	36.72	35.99	36.21	843600	36.21	down	down	correct
WSBCP.US	WesBanco Inc	20221216	25.34	25.493	25.25	25.493	12000	25.493	up	up	correct
WSBF.US	Waterstone Financial Inc	20221216	16.41	16.62	16.32	16.48	215900	16.48	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20221216	45.78	45.86	45.15	45.6	2502800	45.6	down	up	incorrect
WSFS.US	WSFS Financial Corporation	20221216	44.05	44.8	43.74	44.62	1747000	44.62	up	up	correct
WSTG.US	Wayside Technology Group Inc	20221216	32	32.071	31.2113	31.65	4138	31.65	down	down	correct
WTBA.US	West Bancorporation Inc	20221216	23.55	24.99	23.4	24.73	152100	24.73	up	up	correct
WTER.US	The Alkaline Water Company Inc	20221216	0.16	0.163	0.154	0.157	682900	0.157	down	down	correct
WTFC.US	Wintrust Financial Corporation	20221216	80.68	81.36	79.59	80.22	1162800	80.22	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20221216	24.5	24.5947	24.21	24.25	9006	23.8374	down	down	correct
WTFCP.US	Wintrust Financial Corporation	20221216	25.52	25.82	25.5	25.59	41269	25.1636	up	down	incorrect
WTW.US	Weight Watchers International Inc	20221216	241.15	241.795	237.1	240.56	1543584	239.744	down	down	correct
WVE.US	Wave Life Sciences Ltd	20221216	5.31	5.82	5	5.19	3362900	5.19	down	down	correct
WVFC.US	WVS Financial Corp	20221216	13.94	13.94	13.94	13.94	0	13.94
WVVI.US	Willamette Valley Vineyards Inc	20221216	6.03	6.1	6	6.1	3900	6.1	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20221216	5.1	5.1	5.1	5.1	200	5.1
WW.US	WW International Inc	20221216	3.61	3.85	3.52	3.83	2817400	3.83	up	up	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20221216	10.13	10.13	10.13	10.13	0	10.13
WWD.US	Woodward Inc	20221216	91	92.19	89.97	91.52	662000	91.52	up	up	correct
WYNN.US	Wynn Resorts Limited	20221216	84.55	86.265	83.95	86.01	2908674	86.01	up	up	correct
XAIR.US	Beyond Air Inc	20221216	6.17	6.27	5.92	6.17	320600	6.17
XBIO.US	Xenetic Biosciences Inc	20221216	0.36	0.36	0.291	0.291	132600	0.291	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20221216	2	2	1.44	1.44	500	1.44	down	down	correct
XCAPX.US	ACAP Strategic Fund	20221216	14.11	14.11	14.11	14.11	0	14.11
XCBFX.US	Capstone Church Bond Fund	20221216	6.57	6.57	6.57	6.57	0	6.57
XCLIX.US	XCLIX	20221216	9.19	9.19	9.19	9.19	0	9.19
XCUR.US	Exicure Inc	20221216	0.75	0.776	0.63	0.71	22900	0.71	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20221216	10.5	10.5	10.5	10.5	0	10.5
XEL.US	Xcel Energy Inc	20221216	70.26	70.31	68.76	69.92	6745535	69.4437	down	down	correct
XELA.US	Exela Technologies Inc	20221216	0.131	0.135	0.111	0.111	65634500	0.111	down	down	correct
XELB.US	Xcel Brands Inc	20221216	0.721	0.82	0.711	0.82	8100	0.82	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20221216	38.01	38.99	37.63	38.83	344900	38.83	up	down	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20221216	1.31	1.33	1.25	1.29	988300	1.29	down	up	incorrect
XFINU.US	ExcelFin Acquisition Corp Unit	20221216	10.03	10.03	10.03	10.03	100	10.03
XFOR.US	X4 Pharmaceuticals Inc	20221216	0.8	0.819	0.761	0.784	1502600	0.784	down	down	correct
XGEIX.US	Guggenheim Energy & Income Fund	20221216	650.92	650.92	650.92	650.92	0	650.92
XGN.US	Exagen Inc	20221216	2.44	2.52	2.4	2.47	22600	2.47	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20221216	8.08	8.08	8.08	8.08	0	8.08
XLO.US	Xilio Therapeutics Inc. Common Stock	20221216	2.5	2.51	2.24	2.34	26400	2.34	down	up	incorrect
XM.US	Qualtrics International Inc	20221216	10.18	10.48	10.17	10.39	1619623	10.39	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20221216	33.88	34.28	32.38	32.53	1253300	32.53	down	down	correct
XNCR.US	Xencor Inc	20221216	27.2	28.08	26.53	27.43	1286400	27.43	up	up	correct
XNET.US	Xunlei Limited	20221216	1.99	2.16	1.94	2.13	297900	2.13	up	up	correct
XOMA.US	XOMA Corporation	20221216	18.98	19.4099	18.51	18.56	23659	18.56	down	down	correct
XOMAO.US	XOMA Corporation	20221216	24.175	24.175	24.17	24.17	600	24.17	down	down	correct
XOMAP.US	XOMA Corporation	20221216	24.2	24.2	24.2	24.2	100	24.2
XONE.US	The ExOne Company	20221216	49.86	49.875	49.86	49.875	200	49.6804	up	up	correct
XOS.US	Xos Inc	20221216	0.673	0.684	0.62	0.62	1125100	0.62	down	down	correct
XOSWW.US	Xos Equity Warrants	20221216	0.042	0.0462	0.042	0.0462	4600	0.0462	up	up	correct
XP.US	XP Inc	20221216	14.1	14.272	13.905	13.99	4863700	13.99	down	up	incorrect
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20221216	9.99	9.99	9.99	9.99	100	9.99
XPAXU.US	XPAC Acquisition Corp. Unit	20221216	9.98	9.98	9.98	9.98	0	9.98
XPAXW.US	XPAC Acquisition Corp. Warrant	20221216	0.2	0.2	0.2	0.2	100	0.2
XPEL.US	XPEL Inc	20221216	60.71	62.17	60.71	62.1	220800	62.1	up	up	correct
XPER.US	Xperi Holding Corporation	20221216	9.02	9.27	9.01	9.12	1474700	9.12	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20221216	5.85	5.85	5.85	5.85	0	5.85
XRAY.US	DENTSPLY SIRONA Inc	20221216	31.04	31.44	30.07	30.52	4950288	30.3969	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20221216	0.804	0.846	0.799	0.815	1700	0.815	up	down	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20221216	15.41	15.65	15.11	15.19	2363600	14.9257	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20221216	9.5	9.5	9.5	9.5	0	9.5
XSICX.US	Voya Senior Income Fund Class	20221216	9.47	9.47	9.47	9.47	0	9.47
XSIIX.US	ING Senior Incm Fd	20221216	9.46	9.46	9.46	9.46	0	9.46
XSIWX.US	ING Senior Incm Fd	20221216	9.5	9.5	9.5	9.5	0	9.5
XSLCX.US	Invesco Senior Loan Fund Class	20221216	5.85	5.85	5.85	5.85	0	5.85
XSPA.US	XpresSpa Group Inc	20221216	0.446	0.4701	0.41	0.4159	242898	0.4159	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20221216	1.21	1.21	1.21	1.21	122	1.21
XXII.US	22nd Century Group Inc. Common Stock	20221216	0.95	1.01	0.95	0.962	1322400	0.962	up	up	correct
YELL.US	Yellow Corporation	20221216	3.17	3.22	3.06	3.14	1062900	3.14	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20221216	3.4	3.53	3.3	3.52	37800	3.52	up	up	correct
YI.US	111 Inc	20221216	3.28	3.58	3.28	3.43	373400	3.43	up	up	correct
YJ.US	Yunji Inc	20221216	0.75	0.799	0.75	0.765	52700	0.765	up	up	correct
YMAB.US	Y	20221216	5.09	5.16	4.77	5	2864100	5	down	down	correct
YMTX.US	Yumanity Therapeutics Inc	20221216	1.63	1.89	1.4	1.89	672563	1.89	up	down	incorrect
YNDX.US	Yandex N.V	20221216	18.94	18.94	18.94	18.94	821084	18.94
YORW.US	The York Water Company	20221216	44.94	45.589	44.47	45.25	101723	45.0473	up	up	correct
YQ.US	17 Education & Technology Group Inc	20221216	1.24	1.72	1.24	1.62	906700	1.62	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20221216	1.82	1.93	1.75	1.83	15000	1.83	up	up	correct
YTRA.US	Yatra Online Inc	20221216	2.24	2.66	2.17	2.6	615400	2.6	up	up	correct
YVR.US	Liquid Media Group Ltd	20221216	0.22	0.23	0.22	0.22	34300	0.22
YY.US	JOYY Inc	20221216	32.77	34.25	32.77	32.85	527245	32.365	up	up	correct
Z.US	Zillow Group Inc	20221216	35.7	36.28	35.2	36.05	8245600	36.05	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20221216	249.25	251.09	244.72	248.92	769100	248.92	down	down	correct
ZCMD.US	Zhongchao Inc	20221216	1.22	1.239	1.19	1.21	3200	1.21	down	down	correct
ZD.US	Ziff Davis Inc.	20221216	80.12	81.56	79.47	80.25	1046300	80.25	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20221216	1.38	1.56	1.38	1.53	10400	1.53	up	down	incorrect
ZEST.US	Ecoark Holdings Inc. Common Stock	20221216	0.38	0.4	0.35	0.35	81100	0.35	down	down	correct
ZEUS.US	Olympic Steel Inc	20221216	31	32.4	30.06	32.28	497700	32.28	up	up	correct
ZG.US	Zillow Group Inc	20221216	34.92	35.26	34.39	35.02	935500	35.02	up	up	correct
ZI.US	ZoomInfo Technologies Inc	20221216	29.95	30.18	29.48	29.8	4492200	29.8	down	down	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20221216	10.18	10.18	10.18	10.18	200	10.18
ZION.US	Zions Bancorporation National Association	20221216	46.25	47.05	46.01	46.07	2646600	46.07	down	down	correct
ZIONL.US	ZIONL	20221216	25.62	25.7	25.51	25.67	8500	25.67	up	up	correct
ZIONO.US	Zions Bancorporation National Association	20221216	25.26	25.38	25.26	25.3	13700	25.3	up	down	incorrect
ZIONP.US	Zions Bancorporation National Association	20221216	19.23	19.24	18.51	18.8	11751	18.8	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20221216	2.86	2.98	2.61	2.86	26800	2.86
ZIVOW.US	Zivo Bioscience Inc. Warrants	20221216	0.69	0.72	0.6498	0.72	4000	0.72	up	down	incorrect
ZKIN.US	ZK International Group Co. Ltd	20221216	0.59	0.61	0.59	0.61	20700	0.61	up	up	correct
ZLAB.US	Zai Lab Limited	20221216	32.47	33.34	31.52	32.59	351700	32.59	up	up	correct
ZM.US	Zoom Video Communications Inc	20221216	69.82	70.79	69.55	69.86	4690900	69.86	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20221216	19.02	20.13	19.02	19.81	777100	19.81	up	down	incorrect
ZS.US	Zscaler Inc	20221216	115.51	117.16	112.55	114.21	2999300	114.21	down	down	correct
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20221216	9.93	9.93	9.93	9.93	200	9.93
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20221216	10.05	10.05	10.05	10.05	600	10.05
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20221216	0.16	0.16	0.1	0.1049	67537	0.1049	down	down	correct
ZUMZ.US	Zumiez Inc	20221216	20.74	21.48	20.29	20.29	1005800	20.29	down	down	correct
ZVO.US	Zovio Inc	20221216	0.007	0.0088	0.007	0.0075	170274	0.0075	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20221216	10.02	10.02	9.99	9.99	3864064	9.99	down	down	correct
ZWRK.US	Z	20221216	10.08	10.08	10.08	10.08	0	10.08
ZWRKU.US	Z	20221216	10.05	10.05	10.05	10.05	0	10.05
ZXYZ.US	A	20221216	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20221216	0.6	0.64	0.6	0.63	241855	0.63	up	up	correct
ZYXI.US	Zynex Inc	20221216	13.73	13.82	13.25	13.32	547200	13.32	down	down	correct