CollectAI

close-nasdaq_stocks

2022/12/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20221221	6.6	6.6	6.6	6.6	0	6.6
AACG.US	ATA Creativity Global	20221221	1.34	1.44	1.34	1.43	4500	1.43	up	up	correct
AACI.US	Armada Acquisition Corp. I Common Stock	20221221	10.06	10.06	10.06	10.06	0	10.06
AACIU.US	Armada Acquisition Corp. I Unit	20221221	9.95	9.95	9.95	9.95	500	9.95
AACIW.US	Armada Acquisition Corp. I Warrant	20221221	0.03	0.03	0.03	0.03	5002	0.03
AADI.US	Aadi Bioscience Inc	20221221	12.38	13.005	12.15	12.93	70500	12.93	up	up	correct
AAIDX.US	AAIDX	20221221	19.89	19.89	19.89	19.89	0	19.89
AAL.US	American Airlines Group Inc	20221221	12.69	13.22	12.65	13.03	29778900	13.03	up	up	correct
AAME.US	Atlantic American Corporation	20221221	2.44	2.44	2.41	2.42	3700	2.42	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20221221	2.2	2.24	2.13	2.13	66500	2.13	down	up	incorrect
AAON.US	AAON Inc	20221221	76.23	77.57	75.25	77.1	158000	77.1	up	up	correct
AAPL.US	Apple Inc	20221221	132.98	136.81	132.75	135.45	85928000	135.45	up	up	correct
AATC.US	Image Sensing Systems Inc	20221221	4.75	4.83	4.16	4.44	82300	4.44	down	down	correct
AAWW.US	Atlas Air Worldwide Holdings Inc	20221221	100.36	100.68	100.22	100.68	316000	100.68	up	up	correct
ABCB.US	Ameris Bancorp	20221221	47.09	48.09	46.83	47.68	305045	47.5277	up	up	correct
ABCL.US	AbCellera Biologics Inc	20221221	10.51	10.88	10.51	10.6	1592967	10.6	up	up	correct
ABCM.US	Abcam plc	20221221	15.23	16.225	15.109	15.88	680500	15.88	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20221221	2.58	2.74	2.4	2.68	372900	2.68	up	up	correct
ABGI.US	ABG Acquisition Corp. I	20221221	10.06	10.06	10.06	10.06	177	10.06
ABIO.US	ARCA biopharma Inc	20221221	2.4	2.46	2.39	2.44	140800	2.44	up	down	incorrect
ABMD.US	Abiomed Inc	20221221	380.78	381.28	380.51	381.02	20612257	381.02	up	up	correct
ABNB.US	Airbnb Inc	20221221	87.49	88.79	86.59	87.07	5594800	87.07	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20221221	5.8	5.8	5.2	5.22	83300	5.22	down	up	incorrect
ABR.US	PF	20221221	18	18.17	17.95	17.99	23848	17.99	down	down	correct
ABSI.US	Absci Corporation Common Stock	20221221	2.44	2.51	2.35	2.44	179100	2.44
ABST.US	Absolute Software Corporation	20221221	9.86	10.22	9.85	10.19	35500	10.19	up	down	incorrect
ABUS.US	Arbutus Biopharma Corporation	20221221	2.4	2.43	2.35	2.4	889100	2.4
ABVC.US	ABVC Biopharma Inc. Common Stock	20221221	0.69	0.69	0.64	0.647	22200	0.647	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20221221	15.47	15.66	15.1	15.31	1155200	15.31	down	down	correct
ACAH.US	Atlantic Coastal Acquisition Corp	20221221	9.96	9.96	9.96	9.96	110	9.96
ACAHU.US	Atlantic Coastal Acquisition Corp	20221221	10	10	10	10	300	10
ACAQ.US	UN	20221221	10.26	10.26	10.26	10.26	0	10.26
ACB.US	Aurora Cannabis Inc	20221221	0.95	0.9711	0.9332	0.9601	7008955	0.9601	up	up	correct
ACBAU.US	Ace Global Business Acquisition Limited	20221221	10.51	10.51	10.51	10.51	100	10.51
ACCD.US	Accolade Inc	20221221	8.41	8.81	8.24	8.34	462477	8.34	down	down	correct
ACER.US	Acer Therapeutics Inc	20221221	3.3	3.88	3.19	3.795	1005689	3.795	up	up	correct
ACET.US	Adicet Bio Inc	20221221	8.39	8.535	7.94	8.05	585100	8.05	down	down	correct
ACGL.US	Arch Capital Group Ltd	20221221	62.45	63.53	62.23	63.36	1831600	63.36	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20221221	18.82	18.909	18.64	18.67	41300	18.67	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20221221	21.24	21.51	21.17	21.17	26900	21.17	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20221221	83.71	84.78	83.05	83.52	558800	83.52	down	down	correct
ACHL.US	Achilles Therapeutics plc	20221221	0.85	0.879	0.777	0.79	580402	0.79	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20221221	2.4	2.65	2.36	2.5	141300	2.5	up	up	correct
ACIU.US	AC Immune SA	20221221	1.84	1.87	1.68	1.79	1878600	1.79	down	down	correct
ACIW.US	ACI Worldwide Inc	20221221	21.01	21.45	21.01	21.37	1094592	21.37	up	up	correct
ACLS.US	Axcelis Technologies Inc	20221221	81.42	83.25	80.75	82.65	312700	82.65	up	up	correct
ACMR.US	ACM Research Inc	20221221	8.42	8.7	8.21	8.51	464700	8.51	up	up	correct
ACNB.US	ACNB Corporation	20221221	39.69	41.28	38.97	41.17	23200	41.17	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20221221	0.53	0.56	0.5	0.53	103300	0.53
ACQR.US	Independence Holdings Corp	20221221	10.05	10.07	10.05	10.065	3100	10.065	up	up	correct
ACQRU.US	Independence Holdings Corp	20221221	10.03	10.03	10.03	10.03	300	10.03
ACQRW.US	Independence Holdings Corp	20221221	0.02	0.0398	0.02	0.02	8402	0.02
ACRS.US	Aclaris Therapeutics Inc	20221221	15.12	15.48	14.87	15	260700	15	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20221221	2.17	2.26	1.92	2.08	186500	2.08	down	up	incorrect
ACST.US	Acasti Pharma Inc	20221221	0.53	0.53	0.45	0.49	194500	0.49	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20221221	24.59	24.86	24.36	24.63	153200	24.63	up	up	correct
ACTG.US	Acacia Research Corporation	20221221	3.68	3.88	3.68	3.79	421500	3.79	up	up	correct
ACVA.US	ACV Auctions Inc	20221221	8.76	8.88	8.28	8.34	1882900	8.34	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20221221	3.898	3.95	3.83	3.85	16300	3.85	down	up	incorrect
ADAG.US	Adagene Inc	20221221	1.15	1.27	1.15	1.2	29400	1.2	up	down	incorrect
ADALU.US	Anthemis Digital Acquisitions I Corp Unit	20221221	10.2	10.2	10.2	10.2	0	10.2
ADAP.US	Adaptimmune Therapeutics plc	20221221	1.33	1.47	1.33	1.42	217500	1.42	up	up	correct
ADBE.US	Adobe Inc	20221221	340.29	345.29	336.44	341.38	2583000	341.38	up	up	correct
ADC.US	PA	20221221	16.92	17.15	16.87	17	12338	16.9115	up	up	correct
ADER.US	26 Capital Acquisition Corp	20221221	10.1	10.15	10.1	10.14	399900	10.14	up	up	correct
ADERU.US	26 Capital Acquisition Corp	20221221	10.21	10.21	10.21	10.21	0	10.21
ADERW.US	26 Capital Acquisition Corp	20221221	0.2505	0.31	0.2503	0.31	10854	0.31	up	down	incorrect
ADES.US	Advanced Emissions Solutions Inc	20221221	2.22	2.36	2.2	2.31	75200	2.31	up	up	correct
ADI.US	Analog Devices Inc	20221221	165.38	167.84	165.22	167.41	2181400	167.41	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20221221	0.23	0.27	0.23	0.24	71200	0.24	up	up	correct
ADMA.US	ADMA Biologics Inc	20221221	3.65	3.75	3.62	3.69	1856600	3.69	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20221221	0.13	0.17	0.13	0.16	860600	0.16	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20221221	1.97	1.98	1.84	1.84	341900	1.84	down	down	correct
ADNWW.US	Advent Technologies Holdings Inc	20221221	0.21	0.22	0.1829	0.183	64823	0.183	down	up	incorrect
ADOC.US	Edoc Acquisition Corp	20221221	10.47	10.47	10.47	10.47	700	10.47
ADP.US	Automatic Data Processing Inc	20221221	245.92	247.56	244.13	247.04	1341300	247.04	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20221221	7.82	8.4	7.68	8.05	2346900	8.05	up	up	correct
ADSK.US	Autodesk Inc	20221221	188.67	193.38	186.28	192.23	1177300	192.23	up	down	incorrect
ADTN.US	ADTRAN Inc	20221221	18.56	19.19	18.52	19.03	259700	19.03	up	up	correct
ADTX.US	Aditxt Inc	20221221	1.2	1.21	1.15	1.16	44200	1.16	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20221221	102.84	105.16	101.97	102.84	48300	102.84
ADV.US	Advantage Solutions Inc	20221221	1.95	1.95	1.89	1.91	388000	1.91	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20221221	0.571	0.59	0.543	0.563	3371000	0.563	down	down	correct
ADVWW.US	Advantage Solutions Inc	20221221	0.1875	0.1875	0.1875	0.1875	63	0.1875
ADXN.US	Addex Therapeutics Ltd	20221221	0.618	0.628	0.571	0.6	81800	0.6	down	up	incorrect
AEAC.US	Authentic Equity Acquisition Corp	20221221	10.085	10.09	10.08	10.09	1600	10.09	up	up	correct
AEACU.US	Authentic Equity Acquisition Corp	20221221	10.06	10.07	10.06	10.07	2400	10.07	up	up	correct
AEACW.US	Authentic Equity Acquisition Corp	20221221	0.0076	0.0076	0.0044	0.0055	30825	0.0055	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20221221	10.2	10.2	10.2	10.2	0	10.2
AEHA.US	Aesther Healthcare Acquisition Corp Class A Common Stock	20221221	10.33	10.33	10.33	10.33	0	10.33
AEHAU.US	Aesther Healthcare Acquisition Corp Unit	20221221	10.41	10.41	10.41	10.41	180	10.41
AEHAW.US	Aesther Healthcare Acquisition Corp Warrants	20221221	0.1675	0.1675	0.1504	0.1504	0	0.1504	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20221221	0.6	0.6	0.56	0.56	11700	0.56	down	down	correct
AEHR.US	Aehr Test Systems	20221221	22.63	23.43	22.1	22.8	658600	22.8	up	down	incorrect
AEI.US	Alset EHome International Inc	20221221	0.176	0.198	0.175	0.19	51695	3.8	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20221221	86.38	87.78	85.75	86.87	185400	86.87	up	up	correct
AEL.US	PB	20221221	24.52	24.54	23.87	23.91	38003	23.91	down	up	incorrect
AEMD.US	Aethlon Medical Inc	20221221	0.3	0.34	0.29	0.29	72100	0.29	down	down	correct
AEP.US	American Electric Power Company Inc	20221221	94.06	95.36	93.77	95.34	2399200	95.34	up	up	correct
AEPPZ.US	American Electric Power Company Inc	20221221	51.56	52.065	51.56	52.065	56400	52.065	up	down	incorrect
AERC.US	AeroClean Technologies Inc. Common Stock	20221221	3.05	3.37	2.988	3.19	122300	3.19	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20221221	1.38	1.47	1.38	1.42	68000	1.42	up	up	correct
AEYE.US	AudioEye Inc	20221221	4.12	4.12	4.01	4.04	9900	4.04	down	down	correct
AEZS.US	Aeterna Zentaris Inc	20221221	3.16	3.28	3.14	3.22	53300	3.22	up	up	correct
AFAQ.US	AF Acquisition Corp	20221221	10.06	10.06	10.06	10.06	0	10.06
AFAQU.US	AF Acquisition Corp	20221221	11	11.3283	10.04	10.04	6840	10.04	down	down	correct
AFAQW.US	AF Acquisition Corp	20221221	0.04	0.04	0.04	0.04	85	0.04
AFBI.US	Affinity Bancshares Inc	20221221	14.35	14.5189	14.16	14.33	3361	14.33	down	up	incorrect
AFCG.US	AFC Gamma Inc	20221221	16.82	16.85	16.36	16.43	126800	15.8521	down	down	correct
AFIB.US	Acutus Medical Inc	20221221	0.879	0.921	0.851	0.895	233000	0.895	up	up	correct
AFMD.US	Affimed N.V	20221221	1.15	1.24	1.135	1.19	1546800	1.19	up	up	correct
AFRM.US	Affirm Holdings Inc	20221221	9.5	9.69	9.13	9.51	11727000	9.51	up	up	correct
AFYA.US	Afya Limited	20221221	15.53	15.64	15.28	15.62	298400	15.62	up	up	correct
AGBA.US	AGBA Acquisition Limited	20221221	1.91	2.14	1.87	1.95	22900	1.95	up	up	correct
AGBAW.US	AGBA Acquisition Limited	20221221	0.05	0.0695	0.0328	0.0695	38153	0.0695	up	down	incorrect
AGEN.US	Agenus Inc	20221221	2.44	2.52	2.36	2.44	3442600	2.44
AGFS.US	AgroFresh Solutions Inc	20221221	2.96	2.96	2.95	2.95	75700	2.95	down	down	correct
AGFY.US	Agrify Corporation	20221221	0.305	0.33	0.28	0.32	2326300	0.32	up	up	correct
AGGR.US	Agile Growth Corp	20221221	10.07	10.07	10.07	10.07	11800	10.07
AGGRU.US	Agile Growth Corp	20221221	10.06	10.06	10.06	10.06	0	10.06
AGGRW.US	Agile Growth Corp	20221221	0.0101	0.0101	0.01	0.01	57598	0.01	down	up	incorrect
AGIL.US	AgileThought Inc	20221221	4.5	4.5	4.18	4.21	20200	4.21	down	up	incorrect
AGILW.US	AgileThought Inc	20221221	0.4619	0.4678	0.3151	0.4	42119	0.4	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20221221	28.58	29.55	28.45	28.52	435900	28.52	down	down	correct
AGLE.US	Aeglea BioTherapeutics Inc	20221221	0.34	0.369	0.34	0.362	383500	0.362	up	up	correct
AGMH.US	AGM Group Holdings Inc	20221221	1.501	1.62	1.501	1.61	9000	1.61	up	up	correct
AGNC.US	AGNC Investment Corp	20221221	10.47	10.64	10.45	10.58	13961000	10.458	up	up	correct
AGNCM.US	AGNC Investment Corp	20221221	20.43	20.77	20.074	20.4	46300	19.9765	down	up	incorrect
AGNCN.US	AGNC Investment Corp	20221221	25.18	25.3999	25.18	25.3	58195	24.721	up	down	incorrect
AGNCO.US	AGNC Investment Corp	20221221	20.78	20.94	20.72	20.72	43000	20.3116	down	down	correct
AGNCP.US	AGNC Investment Corp.	20221221	19.72	20.0816	19.65	19.9	53865	19.5172	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20221221	1.1	1.17	1.038	1.1	41800	1.1
AGRIW.US	AgriFORCE Growing Systems Ltd. Warrant	20221221	0.2436	0.2436	0.2436	0.2436	50	0.2436
AGRX.US	Agile Therapeutics Inc	20221221	0.18	0.193	0.1782	0.1821	624814	0.1821	up	up	correct
AGYS.US	Agilysys Inc	20221221	79.99	79.99	77.13	78.87	108400	78.87	down	down	correct
AHCO.US	AdaptHealth Corp	20221221	19.12	19.475	18.825	19.03	776300	19.03	down	up	incorrect
AHPI.US	Allied Healthcare Products Inc	20221221	0.95	0.95	0.91	0.95	5400	0.95
AIH.US	Aesthetic Medical International Holdings Group Limited	20221221	1.21	1.25	1.15	1.25	4700	1.25	up	up	correct
AIHS.US	Senmiao Technology Limited	20221221	0.95	0.97	0.91	0.96	5000	0.96	up	up	correct
AIKI.US	AIkido Pharma Inc	20221221	3.55	3.67	3.5	3.56	31931	3.56	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20221221	59.27	59.62	59.24	59.62	245000	59.62	up	up	correct
AIP.US	Arteris Inc. Common Stock	20221221	4.17	4.73	4.165	4.5	170200	4.5	up	up	correct
AIRG.US	Airgain Inc	20221221	6.42	6.68	6.42	6.52	31000	6.52	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20221221	3.3	3.53	3.29	3.38	331600	3.38	up	up	correct
AIRT.US	Air T Inc	20221221	23.24	23.24	22.7	23	1600	23	down	down	correct
AIRTP.US	Air T Inc	20221221	20.5	20.5	20.5	20.5	49	20.5
AKAM.US	Akamai Technologies Inc	20221221	85	85	83.51	83.76	1732147	83.76	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20221221	0.412	0.434	0.409	0.411	862800	0.411	down	down	correct
AKIC.US	Sports Ventures Acquisition Corp	20221221	10.08	10.08	10.07	10.07	4400	10.07	down	up	incorrect
AKICU.US	Sports Ventures Acquisition Corp	20221221	10.08	10.08	10.08	10.08	0	10.08
AKICW.US	Sports Ventures Acquisition Corp	20221221	0.0028	0.0028	0.0028	0.0028	6410	0.0028
AKRO.US	Akero Therapeutics Inc	20221221	41.71	45.24	41.35	45.14	1193600	45.14	up	up	correct
AKU.US	Akumin Inc	20221221	0.7	0.762	0.695	0.714	62000	0.714	up	up	correct
AKTS.US	Akoustis Technologies Inc	20221221	2.84	2.98	2.785	2.84	270503	2.84
AKTX.US	Akari Therapeutics Plc	20221221	0.503	0.55	0.47	0.49	32900	0.49	down	up	incorrect
AKYA.US	Akoya Biosciences Inc	20221221	11.15	11.47	10.91	11.2	374700	11.2	up	up	correct
ALBO.US	Albireo Pharma Inc	20221221	19.1	20.17	19.1	19.78	106500	19.78	up	up	correct
ALCO.US	Alico Inc	20221221	23.74	24.11	23.4081	24.04	93288	23.9891	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20221221	6.15	6.58	5.95	6.48	721300	6.48	up	up	correct
ALEC.US	Alector Inc	20221221	8.97	9.12	8.74	8.79	415700	8.79	down	down	correct
ALF.US	Alfi Inc	20221221	0.0318	0.0318	0.0214	0.024	15415	0.024	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20221221	30.02	30.52	29.98	30.47	654200	30.47	up	up	correct
ALGN.US	Align Technology Inc	20221221	201.04	204.39	200.16	204.28	819000	204.28	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20221221	1	1.03	0.91	0.94	277000	0.94	down	down	correct
ALGT.US	Allegiant Travel Company	20221221	65.65	67.39	64.83	66.81	307800	66.81	up	up	correct
ALHC.US	Alignment Healthcare Inc	20221221	11.55	12.075	11.55	11.89	634000	11.89	up	up	correct
ALIM.US	Alimera Sciences Inc	20221221	2.1	2.22	2.03	2.17	17300	2.17	up	up	correct
ALJJ.US	ALJ Regional Holdings Inc	20221221	1.87	1.9	1.85	1.89	290700	1.89	up	up	correct
ALKS.US	Alkermes plc	20221221	25.81	26.23	25.53	25.98	835500	25.98	up	up	correct
ALKT.US	Alkami Technology Inc	20221221	13.7	14.22	13.59	13.89	129000	13.89	up	down	incorrect
ALLK.US	Allakos Inc	20221221	7.01	7.86	6.76	7.84	1360700	7.84	up	down	incorrect
ALLO.US	Allogene Therapeutics Inc	20221221	6.31	6.43	6.09	6.25	2042700	6.25	down	down	correct
ALLT.US	Allot Ltd	20221221	3.09	3.16	3.05	3.07	498400	3.07	down	up	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20221221	237.42	242.97	236.33	241.31	590100	241.31	up	up	correct
ALORU.US	ALSP Orchid Acquisition Corporation I Unit	20221221	10.2	10.2	10.2	10.2	400	10.2
ALOT.US	AstroNova Inc	20221221	12.04	12.2	11.86	11.86	6200	11.86	down	down	correct
ALPA.US	Alpha Healthcare Acquisition Corp. III Class A Common Stock	20221221	9.89	9.94	9.88	9.94	2900	9.94	up	up	correct
ALPAU.US	Alpha Healthcare Acquisition Corp. III Units	20221221	9.98	9.98	9.98	9.98	0	9.98
ALPAW.US	Alpha Healthcare Acquisition Corp. III Warrant	20221221	0.1601	0.1757	0.1397	0.1688	4916	0.1688	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20221221	6.78	7.08	6.72	7.05	98100	7.05	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20221221	0.51	0.549	0.495	0.525	853100	0.525	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20221221	49.3	50.32	49.01	49.97	167000	49.97	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20221221	2.4	2.4	2.244	2.31	16600	2.31	down	down	correct
ALRS.US	Alerus Financial Corporation	20221221	23.23	23.71	23.22	23.45	30100	23.27	up	up	correct
ALT.US	Altimmune Inc	20221221	11.96	14.72	11.29	14.69	4695600	14.69	up	up	correct
ALTO.US	Alto Ingredients Inc	20221221	2.92	3.07	2.92	3.01	806600	3.01	up	up	correct
ALTR.US	Altair Engineering Inc	20221221	44.71	45.75	44.5	45.43	186200	45.43	up	up	correct
ALTU.US	Altitude Acquisition Corp	20221221	9.935	9.935	9.935	9.935	1400	9.935
ALTUU.US	Altitude Acquisition Corp	20221221	9.925	9.925	9.925	9.925	0	9.925
ALTUW.US	Altitude Acquisition Corp	20221221	0.06	0.06	0.0481	0.06	38691	0.06
ALVR.US	AlloVir Inc	20221221	5.76	6.04	5.56	5.67	218900	5.67	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20221221	10.24	10.99	10	10.59	120500	10.59	up	down	incorrect
ALYA.US	Alithya Group Inc	20221221	1.51	1.55	1.43	1.48	125800	1.48	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20221221	0.829	0.829	0.753	0.765	238100	0.765	down	down	correct
AMAL.US	Amalgamated Financial Corp	20221221	23.08	23.23	22.73	23.03	176500	23.03	down	down	correct
AMAO.US	American Acquisition Opportunity Inc	20221221	9.97	9.97	9.97	9.97	400	9.97
AMAOU.US	American Acquisition Opportunity Inc	20221221	10.4	10.4	9.98	9.98	1600	9.98	down	down	correct
AMAT.US	Applied Materials Inc	20221221	104.63	106.51	104.2	105.9	4889064	105.9	up	down	incorrect
AMBA.US	Ambarella Inc	20221221	82.5	84.3	81.72	82.53	667600	82.53	up	up	correct
AMCX.US	AMC Networks Inc	20221221	15.66	15.99	15.19	15.26	458400	15.26	down	up	incorrect
AMD.US	Advanced Micro Devices Inc	20221221	65.43	67.845	65.21	67.68	44167578	67.68	up	up	correct
AMED.US	Amedisys Inc	20221221	81.15	83.4	80.32	81.59	367000	81.59	up	up	correct
AMEH.US	Apollo Medical Holdings Inc	20221221	29.07	31.39	29.01	30.79	202200	30.79	up	up	correct
AMGN.US	Amgen Inc	20221221	264.88	267.4	264.25	266.26	2057000	266.26	up	down	incorrect
AMKR.US	Amkor Technology Inc	20221221	24.54	25.26	24.37	25.15	523800	25.15	up	up	correct
AMNB.US	American National Bankshares Inc	20221221	37.69	38	37.42	37.83	12600	37.83	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20221221	33.35	33.82	33.11	33.24	68400	33.24	down	down	correct
AMPG.US	AmpliTech Group Inc	20221221	2.14	2.23	2.016	2.06	54900	2.06	down	down	correct
AMPGW.US	AmpliTech Group Inc	20221221	0.314	0.319	0.281	0.281	1800	0.281	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20221221	28.62	29.15	28.44	28.91	125600	28.91	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20221221	11.99	12.29	11.638	11.98	605700	11.98	down	down	correct
AMRK.US	A	20221221	35.41	35.545	34.87	35.04	118200	35.04	down	down	correct
AMRN.US	Amarin Corporation plc	20221221	1.28	1.33	1.24	1.25	4242800	1.25	down	down	correct
AMRS.US	Amyris Inc	20221221	2.03	2.3	2.01	2.23	8443491	2.23	up	down	incorrect
AMSC.US	American Superconductor Corporation	20221221	3.77	3.91	3.69	3.8	172800	3.8	up	up	correct
AMSF.US	AMERISAFE Inc	20221221	51.46	52.92	51.27	52.82	89800	52.82	up	down	incorrect
AMST.US	Amesite Inc	20221221	0.235	0.26	0.217	0.25	170100	0.25	up	up	correct
AMSWA.US	American Software Inc	20221221	14.16	14.38	13.96	14.23	100400	14.23	up	up	correct
AMTB.US	Amerant Bancorp Inc	20221221	26.92	27.8	26.67	27.77	86800	27.77	up	up	correct
AMTI.US	Applied Molecular Transport Inc	20221221	1.01	1.07	0.997	1.06	72400	1.06	up	up	correct
AMTX.US	Aemetis Inc	20221221	4.18	4.225	4.05	4.2	515000	4.2	up	up	correct
AMWD.US	American Woodmark Corporation	20221221	52.43	52.72	51.43	52.1	259400	52.1	down	down	correct
AMYT.US	Amryt Pharma plc	20221221	7.17	7.26	7	7.14	47100	7.14	down	down	correct
AMZN.US	Amazon.com Inc	20221221	86.175	87.225	85.21	86.77	59267160	86.77	up	up	correct
ANAB.US	AnaptysBio Inc	20221221	28.68	29.37	27.64	28.89	117600	28.89	up	up	correct
ANDE.US	The Andersons Inc	20221221	35.66	36.03	35.1	36.03	205915	35.8419	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20221221	2.93	2.97	2.5	2.85	2100	2.85	down	up	incorrect
ANGI.US	Angi Inc	20221221	1.94	1.98	1.91	1.96	1327000	1.96	up	up	correct
ANGN.US	Angion Biomedica Corp	20221221	0.836	0.836	0.8	0.81	38584	0.81	down	down	correct
ANGO.US	AngioDynamics Inc	20221221	13.04	13.54	12.92	13.41	344600	13.41	up	up	correct
ANIK.US	Anika Therapeutics Inc	20221221	28.42	28.96	27.9	28.33	254800	28.33	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20221221	39.75	40.98	39.53	39.68	44966	39.68	down	down	correct
ANIX.US	Anixa Biosciences Inc	20221221	4	4.05	3.78	3.78	68600	3.78	down	down	correct
ANNX.US	Annexon Inc	20221221	5.56	5.72	5.45	5.59	68600	5.59	up	up	correct
ANPC.US	AnPac Bio	20221221	3.474	3.91	3.474	3.84	19000	3.84	up	up	correct
ANSS.US	ANSYS Inc	20221221	237.69	243.06	235.41	241.89	456400	241.89	up	up	correct
ANTE.US	AirNet Technology Inc	20221221	1.36	1.85	1.36	1.53	63200	1.53	up	down	incorrect
ANY.US	Sphere 3D Corp	20221221	0.317	0.33	0.305	0.312	306500	0.312	down	down	correct
ANZU.US	Anzu Special Acquisition Corp I	20221221	9.98	9.98	9.98	9.98	150	9.98
ANZUU.US	Anzu Special Acquisition Corp I	20221221	9.97	9.97	9.97	9.97	0	9.97
ANZUW.US	Anzu Special Acquisition Corp I	20221221	0.04	0.04	0.0099	0.0291	600	0.0291	down	down	correct
ARVL.US	Arrival	20221221	0.204	0.208	0.185	0.187	8903600	0.187	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20221221	29.07	30.3	29.01	30.08	202600	30.08	up	up	correct
AOUT.US	American Outdoor Brands Inc	20221221	9.64	9.73	9.47	9.55	17200	9.55	down	down	correct
APA.US	APA Corporation	20221221	45.43	46.68	45.15	46.67	4595400	46.67	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20221221	10.18	10.18	10.18	10.18	100	10.18
APACW.US	StoneBridge Acquisition Corporation Warrant	20221221	0.0225	0.0225	0.0223	0.0225	10430	0.0225
APDN.US	Applied DNA Sciences Inc	20221221	1.2	1.31	1.2	1.3	196000	1.3	up	up	correct
APEI.US	American Public Education Inc	20221221	12.62	13.3	12.5	13.17	98300	13.17	up	up	correct
APEN.US	Apollo Endosurgery Inc	20221221	9.93	10	9.91	9.98	259400	9.98	up	up	correct
API.US	Agora Inc	20221221	3.73	4.22	3.635	4.12	1106100	4.12	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20221221	52.58	53.15	51.6	52.16	889800	52.16	down	down	correct
APLT.US	Applied Therapeutics Inc	20221221	0.86	0.89	0.804	0.85	99400	0.85	down	up	incorrect
APM.US	Aptorum Group Limited	20221221	0.47	0.55	0.461	0.55	39900	0.55	up	up	correct
APMI.US	AxonPrime Infrastructure Acquisition Corporation Class A Common Stock	20221221	9.89	9.89	9.89	9.89	1	9.89
APMIU.US	AxonPrime Infrastructure Acquisition Corporation Unit	20221221	9.92	9.92	9.92	9.92	0	9.92
APOG.US	Apogee Enterprises Inc	20221221	44.06	45.45	43.9	44.8	198200	44.8	up	up	correct
APP.US	AppLovin Corporation	20221221	9.95	10.427	9.78	10.2	3541000	10.2	up	up	correct
APPF.US	AppFolio Inc	20221221	105.95	108.19	104.79	107.92	125900	107.92	up	up	correct
APPH.US	AppHarvest Inc	20221221	0.558	0.59	0.539	0.548	1384900	0.548	down	down	correct
APPHW.US	AppHarvest Inc	20221221	0.0801	0.0855	0.0751	0.0843	107531	0.0843	up	up	correct
APPN.US	Appian Corporation	20221221	33.8	35.87	33.12	34.53	333600	34.53	up	up	correct
APPS.US	Digital Turbine Inc	20221221	14.78	15.06	14.59	14.67	1244500	14.67	down	down	correct
APRE.US	Aprea Therapeutics Inc	20221221	0.34	0.408	0.34	0.352	301500	0.352	up	down	incorrect
APTMU.US	Alpha Partners Technology Merger Corp. Unit	20221221	10.03	10.03	10.03	10.03	200	10.03
APTMW.US	Alpha Partners Technology Merger Corp. Warrant	20221221	0.16	0.16	0.1095	0.1095	2912	0.1095	down	down	correct
APTO.US	Aptose Biosciences Inc	20221221	0.51	0.52	0.46	0.46	360000	0.46	down	down	correct
APTX.US	Aptinyx Inc	20221221	0.22	0.27	0.22	0.25	255200	0.25	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20221221	2.16	2.17	2.07	2.08	150800	2.08	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20221221	1.23	1.3	1.22	1.22	14300	1.22	down	up	incorrect
APYX.US	Apyx Medical Corporation	20221221	1.93	2.1	1.92	2.05	111000	2.05	up	down	incorrect
AQB.US	AquaBounty Technologies Inc	20221221	0.69	0.77	0.689	0.738	472200	0.738	up	down	incorrect
AQMS.US	Aqua Metals Inc	20221221	0.538	0.607	0.5	0.57	1117200	0.57	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20221221	0.908	0.94	0.9	0.915	191000	0.915	up	up	correct
ARAV.US	Aravive Inc	20221221	1.45	1.45	1.34	1.35	59900	1.35	down	down	correct
ARAY.US	Accuray Incorporated	20221221	1.96	2.03	1.95	2.01	232100	2.01	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20221221	3.07	3.4	3.07	3.28	37700	3.28	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20221221	0.24	0.288	0.1826	0.2	28714	0.2	down	down	correct
ARBG.US	Aequi Acquisition Corp	20221221	9.84	9.87	9.83	9.87	1800	9.87	up	up	correct
ARBGU.US	Aequi Acquisition Corp	20221221	10	10	10	10	0	10
ARBGW.US	Aequi Acquisition Corp	20221221	0.06	0.06	0.046	0.046	500	0.046	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20221221	0.4495	0.47	0.383	0.4182	262631	0.4182	down	up	incorrect
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20221221	0.96	0.98	0.72	0.73	19300	0.73	down	down	correct
ARCB.US	ArcBest Corporation	20221221	71.72	72.74	70.95	72.04	392200	72.04	up	up	correct
ARCC.US	Ares Capital Corporation	20221221	18.5	18.7	18.47	18.63	2129000	18.63	up	up	correct
ARCE.US	Arco Platform Limited	20221221	13.1	13.41	13.1	13.21	152422	13.21	up	up	correct
ARCKU.US	Arbor Rapha Capital Bioholdings Corp. I Units	20221221	10.61	11.5	10.4	10.7	11901	10.7	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20221221	18.61	19.49	18.29	18.77	295600	18.77	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20221221	1.05	1.07	0.95	1.03	179800	1.03	down	down	correct
ARDX.US	Ardelyx Inc	20221221	1.87	2.118	1.82	2.09	7322600	2.09	up	up	correct
AREC.US	American Resources Corporation	20221221	1.27	1.32	1.22	1.29	322800	1.29	up	up	correct
ARGO.US	PA	20221221	19.19	19.43	19.0209	19.43	20812	19.43	up	up	correct
ARGU.US	Argus Capital Corp. Class A Common Stock	20221221	10.26	10.26	10.26	10.26	0	10.26
ARGUU.US	Argus Capital Corp. Unit	20221221	10.23	10.23	10.23	10.23	0	10.23
ARGX.US	argenx SE	20221221	375.63	386.61	374.13	382.72	95200	382.72	up	down	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20221221	9.64	9.89	9.569	9.79	170400	9.79	up	up	correct
ARIZU.US	Arisz Acquisition Corp. Unit	20221221	10.03	10.03	10.03	10.03	350	10.03
ARKO.US	Arko Corp	20221221	8.82	9	8.77	8.89	202900	8.89	up	up	correct
ARKOW.US	Arko Corp	20221221	1.8	1.8499	1.8	1.8499	800	1.8499	up	up	correct
ARKR.US	Ark Restaurants Corp	20221221	15.72	17.8	15.72	17.7	23700	17.7	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20221221	22.74	22.89	21.99	22.03	483800	22.03	down	up	incorrect
AROW.US	Arrow Financial Corporation	20221221	34.31	34.62	34.08	34.53	18600	34.53	up	up	correct
ARQQ.US	Arqit Quantum Inc	20221221	4.22	4.46	4.2	4.38	232100	4.38	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20221221	0.61	0.61	0.61	0.61	55584	0.61
ARQT.US	Arcutis Biotherapeutics Inc	20221221	14.19	14.97	13.62	13.96	713300	13.96	down	down	correct
ARRW.US	Arrowroot Acquisition Corp	20221221	9.97	9.98	9.97	9.971	9000	9.971	up	up	correct
ARRWU.US	Arrowroot Acquisition Corp	20221221	9.98	9.98	9.98	9.98	0	9.98
ARRWW.US	Arrowroot Acquisition Corp	20221221	0.017	0.017	0.0165	0.0165	1144	0.0165	down	down	correct
ARRY.US	Array Technologies Inc	20221221	20.72	21.63	19.91	21.53	2637900	21.53	up	down	incorrect
ARTEU.US	Artemis Strategic Investment Corp	20221221	10.09	10.09	10.09	10.09	0	10.09
ARTEW.US	Artemis Strategic Investment Corporation Warrant	20221221	0.09	0.09	0.09	0.09	800	0.09
ARTL.US	Artelo Biosciences Inc	20221221	3.2	3.2	3.05	3.12	20600	3.12	down	down	correct
ARTLW.US	Artelo Biosciences Inc	20221221	0.05	0.05	0.045	0.0451	4007	0.0451	down	down	correct
ARTNA.US	Artesian Resources Corporation	20221221	54.19	55.88	54.19	55.43	22400	55.43	up	up	correct
ARTW.US	Art's	20221221	1.89	1.92	1.89	1.89	4100	1.89
ARVN.US	Arvinas Inc	20221221	34.8	35.26	33.32	33.75	530100	33.75	down	up	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20221221	33.29	37.235	33.05	37.1	1719800	37.1	up	up	correct
ARYD.US	ARYA Sciences Acquisition Corp IV	20221221	10.09	10.09	10.09	10.09	900	10.09
ARYE.US	ARYA Sciences Acquisition Corp V	20221221	10.15	10.15	10.15	10.15	3	10.15
ASAX.US	Astrea Acquisition Corp	20221221	10.1	10.1	10.1	10.1	5	10.1
ASAXU.US	Astrea Acquisition Corp	20221221	9.6	9.6	9.6	9.6	0	9.6
ASAXW.US	Astrea Acquisition Corp	20221221	0.0015	0.0022	0.0014	0.0018	208774	0.0018	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20221221	20.32	20.32	20.32	20.32	0	20.1949
ASLE.US	AerSale Corporation	20221221	14.62	15.33	14.43	15.32	302700	15.32	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20221221	0.41	0.44	0.41	0.411	50400	0.411	up	up	correct
ASMB.US	Assembly Biosciences Inc	20221221	1.32	1.33	1.26	1.26	221062	1.26	down	up	incorrect
ASML.US	ASML Holding N.V	20221221	569.06	583.96	567.3	580.96	797700	580.96	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20221221	51.28	51.9299	50.4	51.13	1349451	51.13	down	down	correct
ASPA.US	ABRI SPAC I INC. Common Stock	20221221	10.285	10.285	10.285	10.285	600	10.285
ASPAU.US	Abri SPAC I Inc Unit	20221221	10.11	10.11	10.11	10.11	1	10.11
ASPS.US	Altisource Portfolio Solutions S.A	20221221	10.8	11.15	10.75	11.01	123700	11.01	up	up	correct
ASPU.US	Aspen Group Inc	20221221	0.27	0.29	0.26	0.26	95100	0.26	down	up	incorrect
ASRT.US	Assertio Holdings Inc	20221221	3.7	3.94	3.7	3.84	1125700	3.84	up	up	correct
ASRV.US	AmeriServ Financial Inc	20221221	4.02	4.02	4.01	4.02	1800	4.02
ASTC.US	Astrotech Corporation	20221221	10.15	10.4	9.97	10.07	21700	10.07	down	down	correct
ASTE.US	Astec Industries Inc	20221221	41.98	42.6	41.48	41.49	51200	41.49	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20221221	6.1	6.37	6.1	6.37	1144300	6.37	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20221221	1.03	1.15	1.03	1.1101	69461	1.1101	up	up	correct
ASTR.US	Astra Space Inc	20221221	0.42	0.45	0.41	0.438	1950000	0.438	up	up	correct
ASTS.US	AST SpaceMobile Inc	20221221	3.75	3.86	3.69	3.77	1690400	3.77	up	up	correct
ASTSW.US	AST SpaceMobile Inc	20221221	1.75	1.75	1.64	1.65	16161	1.65	down	down	correct
ASUR.US	Asure Software Inc	20221221	9.41	10.52	9.41	10.5	364716	10.5	up	up	correct
ASYS.US	Amtech Systems Inc	20221221	8.08	8.49	8.07	8.08	18000	8.08
ATAI.US	ATAI Life Sciences N.V. Common Shares	20221221	3	3.16	2.955	3.16	719000	3.16	up	up	correct
ATAX.US	America First Multifamily Investors L.P	20221221	19.05	19.1	18.86	18.94	61606	18.94	down	down	correct
ATCOL.US	Atlas Corp	20221221	23.61	24.19	23.61	24	3100	24	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20221221	5.2	5.56	5.12	5.52	107300	5.52	up	up	correct
ATEC.US	Alphatec Holdings Inc	20221221	10.5	11.35	10.48	11.21	954500	11.21	up	up	correct
ATER.US	Aterian Inc	20221221	0.882	0.93	0.845	0.851	1075300	0.851	down	down	correct
ATEX.US	Anterix Inc	20221221	30.8	31.38	30.43	30.5	170600	30.5	down	down	correct
ATHA.US	Athira Pharma Inc	20221221	3.04	3.15	3.01	3.08	158400	3.08	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20221221	0.31	0.32	0.31	0.31	51700	0.31
ATHX.US	Athersys Inc	20221221	0.8	0.81	0.76	0.79	117700	0.79	down	down	correct
ATIF.US	ATIF Holdings Limited	20221221	2	2.15	1.57	2.1	61300	2.1	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20221221	24.31	25.65	24.31	25.26	18600	25.26	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20221221	21.005	21.16	20.82	20.82	2100	20.82	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20221221	17.24	17.74	16.625	17.07	23400	17.07	down	down	correct
ATLO.US	Ames National Corporation	20221221	22.89	23.39	22.89	23.31	9600	23.31	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20221221	0.1125	0.1125	0.1125	0.1125	10	0.1125
ATNF.US	180 Life Sciences Corp	20221221	2.53	2.65	2.07	2.11	4553500	2.11	down	up	incorrect
ATNFW.US	CannBioRx Life Sciences Corp	20221221	0.105	0.105	0.0462	0.0551	3970126	0.0551	down	down	correct
ATNI.US	ATN International Inc	20221221	46.71	47.7	46.01	47.66	37047	47.4403	up	up	correct
ATNX.US	Athenex Inc	20221221	0.145	0.156	0.13	0.146	18121400	0.146	up	up	correct
ATOM.US	Atomera Incorporated	20221221	6.43	6.65	6.25	6.29	189800	6.29	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20221221	0.59	0.61	0.57	0.57	510900	0.57	down	up	incorrect
ATRA.US	Atara Biotherapeutics Inc	20221221	3.66	3.67	3.28	3.31	1577200	3.31	down	down	correct
ATRC.US	AtriCure Inc	20221221	44.39	45.49	43.72	43.92	218200	43.92	down	up	incorrect
ATRI.US	Atrion Corporation	20221221	563.7	563.8	563.61	563.8	2500	563.8	up	up	correct
ATRO.US	Astronics Corporation	20221221	9.71	9.93	9.67	9.84	113600	9.84	up	up	correct
ATSG.US	Air Transport Services Group Inc	20221221	25.7	25.89	25.54	25.65	269500	25.65	down	down	correct
ATVI.US	Activision Blizzard Inc	20221221	75.97	76.21	75.47	75.89	4922074	75.89	down	up	incorrect
ATXI.US	Avenue Therapeutics Inc	20221221	1.39	1.53	1.28	1.46	348800	1.46	up	down	incorrect
ATXS.US	Astria Therapeutics Inc	20221221	11.95	13.16	11.95	12.86	261800	12.86	up	up	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20221221	1.51	1.55	1.51	1.52	67000	1.52	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20221221	34.6	34.94	34.52	34.67	206500	34.67	up	up	correct
AUBAP.US	Atlantic Union Bankshares Corporation	20221221	24.65	25.067	24.57	24.666	14500	24.666	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20221221	22.55	22.58	22.55	22.58	400	22.58	up	down	incorrect
AUDC.US	AudioCodes Ltd	20221221	17.4	17.77	17.24	17.33	87500	17.33	down	down	correct
AUGX.US	Augmedix Inc. Common Stock	20221221	1.15	1.23	1.07	1.11	99300	1.11	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20221221	0.802	0.802	0.783	0.783	31900	0.783	down	up	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20221221	4.47	4.7	4.4	4.6	1693000	4.6	up	up	correct
AUR.US	Aurora Innovation Inc	20221221	1.24	1.265	1.21	1.23	959400	1.23	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20221221	11.64	11.64	10.975	11.17	63900	11.17	down	down	correct
AURC.US	Aurora Acquisition Corp	20221221	10.03	10.035	10.025	10.035	22500	10.035	up	up	correct
AURCU.US	Aurora Acquisition Corp	20221221	10.02	10.02	10.02	10.02	0	10.02
AURCW.US	Aurora Acquisition Corp	20221221	0.0101	0.0101	0.0101	0.0101	668	0.0101
AUROW.US	Aurora Innovation Inc	20221221	0.19	0.2	0.15	0.1646	44833	0.1646	down	down	correct
AUTL.US	Autolus Therapeutics plc	20221221	1.88	1.99	1.84	1.93	346400	1.93	up	up	correct
AUUD.US	Auddia Inc	20221221	0.99	1.1	0.99	1.01	15200	1.01	up	up	correct
AUVI.US	Applied UV Inc	20221221	1.05	1.15	0.99	1.04	2013100	1.04	down	up	incorrect
AUVIP.US	Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share	20221221	14.16	16.378	13.97	16.14	14800	15.938	up	up	correct
AVACU.US	Avalon Acquisition Inc Unit	20221221	10.08	10.08	10.08	10.08	1	10.08
AVAH.US	Aveanna Healthcare Holdings Inc	20221221	0.79	0.824	0.76	0.814	334100	0.814	up	up	correct
AVAV.US	AeroVironment Inc	20221221	84.12	85.72	82.95	85.3	172000	85.3	up	up	correct
AVCT.US	American Virtual Cloud Technologies Inc	20221221	0.968	1.04	0.91	1.01	1214900	1.01	up	up	correct
AVCTW.US	AVCTW	20221221	0.0826	0.0908	0.08	0.0905	170611	0.0905	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20221221	7.08	7.08	6.69	6.8	410900	6.8	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20221221	9.28	9.41	9.05	9.26	1233800	9.26	down	down	correct
AVEO.US	AVEO Pharmaceuticals Inc	20221221	14.93	14.93	14.91	14.92	165900	14.92	down	down	correct
AVGO.US	Broadcom Inc	20221221	547.67	561.91	546.95	561.23	2561912	561.23	up	up	correct
AVGR.US	Avinger Inc	20221221	1.16	1.2	1.1	1.17	31700	1.17	up	up	correct
AVHIU.US	Achari Ventures Holdings Corp. I Unit	20221221	10.2	10.2	10.2	10.2	3340	10.2
AVHIW.US	Achari Ventures Holdings Corp. I Warrant	20221221	0.02	0.02	0.015	0.018	870	0.018	down	down	correct
AVID.US	Avid Technology Inc	20221221	25.43	25.95	25.25	25.73	169800	25.73	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20221221	4.58	4.67	4.54	4.58	342314	4.58
AVNW.US	Aviat Networks Inc	20221221	31.46	31.99	31.25	31.85	71300	31.85	up	down	incorrect
AVO.US	Mission Produce Inc	20221221	15.51	15.51	14.72	15.12	480842	15.12	down	up	incorrect
AVPT.US	Avepoint Inc	20221221	4.31	4.45	4.18	4.4	434700	4.4	up	down	incorrect
AVPTW.US	AVPTW	20221221	0.6202	0.6699	0.6201	0.66	40208	0.66	up	up	correct
AVRO.US	AVROBIO Inc	20221221	0.81	0.83	0.78	0.79	607000	0.79	down	up	incorrect
AVT.US	Avnet Inc	20221221	41.99	42.42	41.77	42.4	400886	42.4	up	up	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20221221	25.97	27.23	25.455	26.42	102700	26.42	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20221221	5.6	5.6	4.44	5.01	36500	5.01	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20221221	8.68	8.86	8.44	8.61	1171600	8.61	down	down	correct
AWH.US	Aspira Women's Health Inc	20221221	0.33	0.35	0.3	0.31	429100	0.31	down	up	incorrect
AWRE.US	Aware Inc	20221221	1.84	1.85	1.8	1.81	9500	1.81	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20221221	0.78	0.95	0.78	0.79	10000	0.79	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20221221	0.59	0.7	0.59	0.64	325500	0.64	up	up	correct
AXGN.US	AxoGen Inc	20221221	10.27	10.55	10.27	10.33	111100	10.33	up	up	correct
AXLA.US	Axcella Health Inc	20221221	0.3	0.36	0.28	0.33	545400	0.33	up	up	correct
AXNX.US	Axonics Inc	20221221	61.88	64.48	61.75	63.69	470500	63.69	up	up	correct
AXON.US	Axon Enterprise Inc	20221221	172.63	175.65	171.86	174.72	500100	174.72	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20221221	74.8	75.92	73.382	74.34	752100	74.34	down	down	correct
AXTI.US	AXT Inc	20221221	4.43	4.48	4.35	4.46	837200	4.46	up	up	correct
AY.US	Atlantica Sustainable Infrastructure plc	20221221	26.39	26.601	26.11	26.57	565200	26.57	up	up	correct
AYLA.US	Ayala Pharmaceuticals Inc	20221221	0.43	0.49	0.419	0.439	60600	0.439	up	up	correct
AYRO.US	Ayro Inc	20221221	0.4425	0.47	0.42	0.4263	187216	0.4263	down	down	correct
AYTU.US	Aytu Biopharma Inc	20221221	0.23	0.24	0.2	0.2	4756000	0.2	down	down	correct
AZN.US	AstraZeneca PLC	20221221	67.3	68.17	67.16	67.9	2855200	67.9	up	down	incorrect
AZPN.US	Aspen Technology Inc	20221221	203.68	207.5	202.54	204.3	134600	204.3	up	up	correct
AZYO.US	Aziyo Biologics Inc	20221221	3.55	3.75	3.37	3.48	89300	3.48	down	down	correct
BAC.US	PQ	20221221	17.55	17.64	17.5109	17.56	695514	17.56	up	up	correct
BAND.US	Bandwidth Inc	20221221	25.25	25.919	24.47	24.83	433900	24.83	down	down	correct
BANF.US	BancFirst Corporation	20221221	88.34	90.11	87.68	89.07	44560	88.6646	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20221221	27	27	27	27	48	27
BANR.US	Banner Corporation	20221221	62.77	63.22	62.08	62.79	270400	62.79	up	up	correct
BANX.US	StoneCastle Financial Corp	20221221	17.68	17.68	17.27	17.39	24969	16.919	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20221221	0.755	0.81	0.755	0.81	900	0.81	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20221221	12.94	13.31	12.68	13.12	106746	13.12	up	up	correct
BATRA.US	The Liberty Braves Group	20221221	32.28	32.83	32.2	32.49	49300	32.49	up	up	correct
BATRK.US	The Liberty Braves Group	20221221	31.63	32.33	31.63	32.07	93000	32.07	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20221221	2.74	2.78	2.61	2.65	6025107	2.65	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20221221	6.1	6.202	5.96	5.97	67200	5.97	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20221221	0.98	1.02	0.98	0.98	22200	0.98
BBI.US	Brickell Biotech Inc	20221221	1.45	1.4999	1.3608	1.45	20654	1.45
BBIG.US	Vinco Ventures Inc	20221221	0.596	0.632	0.586	0.597	3426600	0.597	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20221221	8.36	8.61	8.1	8.26	1117600	8.26	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20221221	0.201	0.23	0.201	0.207	60300	0.207	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20221221	0.018	0.018	0.018	0.018	0	0.018
BBQ.US	BBQ Holdings Inc	20221221	17.24	17.24	17.24	17.24	0	17.24
BBSI.US	Barrett Business Services Inc	20221221	94.96	96.76	94.96	96.7	32265	96.7	up	up	correct
BCAB.US	BioAtla Inc	20221221	8.46	8.53	8.075	8.26	271200	8.26	down	up	incorrect
BCBP.US	BCB Bancorp Inc	20221221	18.2	18.39	18.08	18.26	31000	18.26	up	down	incorrect
BCDA.US	BioCardia Inc	20221221	1.79	1.82	1.74	1.79	38500	1.79
BCDAW.US	BioCardia Inc	20221221	0.73	0.8743	0.6032	0.7016	9881	0.7016	down	down	correct
BCEL.US	Atreca Inc	20221221	0.88	0.946	0.83	0.858	184700	0.858	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20221221	1.83	1.89	1.83	1.84	28881	1.84	up	up	correct
BCML.US	BayCom Corp	20221221	18.81	19.14	18.81	19.02	23000	19.02	up	up	correct
BCOR.US	Blucora Inc	20221221	25.54	26.1	24.72	25.59	354300	25.59	up	up	correct
BCOV.US	Brightcove Inc	20221221	5.25	5.31	5.23	5.25	128000	5.25
BCOW.US	1895 Bancorp of Wisconsin Inc	20221221	10.04	10.04	9.94	9.94	3200	9.94	down	up	incorrect
BCPC.US	Balchem Corporation	20221221	121.74	123.73	121.14	122.46	65600	121.7469	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20221221	10.64	11.01	10.58	10.83	1955400	10.83	up	up	correct
BCSAU.US	Blockchain Coinvestors Acquisition Corp. I Unit	20221221	10.23	10.23	10.23	10.23	111	10.23
BCTX.US	BriaCell Therapeutics Corp	20221221	5.4	5.43	5.1	5.1	152526	5.1	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20221221	1.99	2.1	1.94	2.0001	5800	2.0001	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20221221	30.2	30.8	29.21	30.11	390800	30.11	down	down	correct
BDSX.US	Biodesix Inc	20221221	1.86	1.88	1.72	1.75	66400	1.75	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20221221	1.33	1.338	1.26	1.3	114926	1.3	down	down	correct
BEAM.US	Beam Therapeutics Inc	20221221	41.79	44.4	41.294	43.23	733100	43.23	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20221221	5.15	5.3	5.1	5.18	52800	5.18	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20221221	1.02	1.25	1.02	1.24	15382	1.24	up	up	correct
BECN.US	Beacon Roofing Supply Inc	20221221	55.4	55.83	54.44	54.62	364400	54.62	down	down	correct
BEEM.US	Beam Global	20221221	16.71	17.27	16.25	16.59	143200	16.59	down	down	correct
BEEMW.US	Beam Global	20221221	10.52	10.52	10.52	10.52	396	10.52
BELFA.US	Bel Fuse Inc	20221221	32.81	33.2	32.81	32.91	2300	32.91	up	up	correct
BELFB.US	Bel Fuse Inc	20221221	33.15	34.31	33.1	33.35	31800	33.35	up	down	incorrect
BFC.US	Bank First Corporation	20221221	91.85	93.82	91.85	93.15	12900	93.15	up	up	correct
BFI.US	BurgerFi International Inc	20221221	1.46	1.489	1.41	1.44	45400	1.44	down	up	incorrect
BFIIW.US	BurgerFi International LLC	20221221	0.053	0.064	0.0403	0.0506	70473	0.0506	down	down	correct
BFIN.US	BankFinancial Corporation	20221221	9.21	9.35	9.21	9.28	21600	9.28	up	down	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20221221	0.771	0.978	0.75	0.923	441300	0.923	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20221221	0.27	0.27	0.27	0.27	216	0.27
BFST.US	Business First Bancshares Inc	20221221	21.49	22.076	21.49	21.9	55400	21.9	up	up	correct
BGCP.US	BGC Partners Inc	20221221	3.84	3.95	3.81	3.9	967000	3.9	up	up	correct
BGFDX.US	BGFDX	20221221	20.78	20.78	20.78	20.78	0	20.78
BGFLX.US	BGFLX	20221221	20.75	20.75	20.75	20.75	0	20.75
BGFTX.US	BGFTX	20221221	20.71	20.71	20.71	20.71	0	20.71
BGFVX.US	BGFVX	20221221	21.63	21.63	21.63	21.63	0	21.63
BGFV.US	Big 5 Sporting Goods Corporation	20221221	9.35	9.53	9.27	9.37	508500	9.37	up	up	correct
BGNE.US	BeiGene Ltd	20221221	208.09	216.24	204.72	216.24	199400	216.24	up	up	correct
BGRY.US	Berkshire Grey Inc	20221221	0.656	0.72	0.655	0.686	263900	0.686	up	up	correct
BGRYW.US	Berkshire Grey Inc	20221221	0.0555	0.06	0.0555	0.06	1350	0.06	up	up	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20221221	10.02	10.02	10.02	10.02	100	10.02
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20221221	0.5	0.5	0.473	0.486	17300	0.486	down	down	correct
BHF.US	Brighthouse Financial Inc	20221221	51.19	52.44	51.17	52.03	497600	52.03	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20221221	24.22	24.67	24.06	24.6	36900	24.6	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20221221	15.6	15.9	15.6	15.83	81900	15.83	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20221221	17.91	18.41	17.91	18.3	202300	18.3	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20221221	24.31	24.58	24.23	24.54	32600	24.54	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20221221	23.78	24	23.58	23.63	45000	23.63	down	up	incorrect
BHSE.US	Bull Horn Holdings Corp	20221221	1.38	1.3899	1.31	1.32	21598	1.32	down	up	incorrect
BIDU.US	Baidu Inc	20221221	108.37	113.38	107.39	113.29	1700435	113.29	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20221221	8.7	9.08	8.48	8.73	1246700	8.73	up	up	correct
BIIB.US	Biogen Inc	20221221	288.09	288.3	284.87	286.86	797010	286.86	down	up	incorrect
BILI.US	Bilibili Inc	20221221	21.94	23.575	21.6	23.34	6577400	23.34	up	up	correct
BIMI.US	BIMI International Medical Inc	20221221	2.02	2.02	1.61	1.61	185300	1.61	down	up	incorrect
BIOC.US	Biocept Inc	20221221	0.54	0.56	0.52	0.53	103300	0.53	down	down	correct
BIOL.US	BIOLASE Inc	20221221	0.64	0.65	0.61	0.62	176100	0.62	down	down	correct
BIOTU.US	Biotech Acquisition Company	20221221	10	10	10	10	1	10
BIOX.US	Bioceres Crop Solutions Corp	20221221	11.6	11.91	11.49	11.74	96600	11.74	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20221221	2.35	2.445	2.29	2.3	1834900	2.3	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20221221	0.45	0.465	0.438	0.438	1719800	0.438	down	up	incorrect
BIVI.US	BioVie Inc	20221221	6.35	6.59	5.65	5.94	1771400	5.94	down	up	incorrect
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20221221	0.41	0.438	0.38	0.389	126700	0.389	down	down	correct
BJRI.US	BJ's Restaurants Inc	20221221	27.74	27.87	27.16	27.37	177100	27.37	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20221221	3.53	3.6	3.52	3.57	235400	3.57	up	up	correct
BKNG.US	Booking Holdings Inc	20221221	1975.58	1997.49	1967.84	1970.9	251010	1970.9	down	down	correct
BKR.US	Baker Hughes Company	20221221	29.45	29.62	28.6	29.35	5871400	29.35	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20221221	16.48	16.67	16.48	16.6	2000	16.4304	up	down	incorrect
BKYI.US	BIO	20221221	0.74	0.75	0.68	0.68	18000	0.68	down	down	correct
BL.US	BlackLine Inc	20221221	66.27	66.95	65.21	66.08	298000	66.08	down	down	correct
BLBD.US	Blue Bird Corporation	20221221	10.15	10.58	10.15	10.33	187000	10.33	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20221221	0.38	0.42	0.38	0.4	28100	0.4	up	up	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20221221	0.79	0.79	0.663	0.69	39000	0.69	down	down	correct
BLDE.US	Blade Air Mobility Inc	20221221	3.76	3.88	3.72	3.75	402700	3.75	down	down	correct
BLDEW.US	Blade Air Mobility Inc	20221221	0.505	0.505	0.4975	0.5	7088	0.5	down	down	correct
BLDP.US	Ballard Power Systems Inc	20221221	5.08	5.21	4.92	5.16	2041700	5.16	up	down	incorrect
BLEUU.US	bleuacacia ltd Unit	20221221	10.18	10.18	10.18	10.18	0	10.18
BLFS.US	BioLife Solutions Inc	20221221	18.59	19.13	17.93	18.03	210900	18.03	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20221221	12.8	12.84	12.75	12.77	65600	12.77	down	down	correct
BLI.US	Berkeley Lights Inc	20221221	2.33	2.474	2.3	2.39	448400	2.39	up	up	correct
BLIN.US	Bridgeline Digital Inc	20221221	1.15	1.19	0.98	1.13	301400	1.13	down	down	correct
BLKB.US	Blackbaud Inc	20221221	57.68	58.88	57.14	58.4	212200	58.4	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20221221	20.74	20.96	20.26	20.33	1258900	20.33	down	down	correct
BLNGU.US	Belong Acquisition Corp. Units	20221221	9.8	9.8	9.8	9.8	0	9.8
BLNGW.US	Belong Acquisition Corp. Warrant	20221221	0.0301	0.0493	0.0301	0.0493	2000	0.0493	up	down	incorrect
BLNK.US	Blink Charging Co	20221221	11.92	12.315	11.73	12.03	1051400	12.03	up	up	correct
BLNKW.US	BLNKW	20221221	7.9	7.9	7.9	7.9	180	7.9
BLPH.US	Bellerophon Therapeutics Inc	20221221	0.78	1	0.73	0.89	96900	0.89	up	up	correct
BLRX.US	BioLineRx Ltd	20221221	0.57	0.6	0.55	0.58	162600	0.58	up	up	correct
BLTS.US	Bright Lights Acquisition Corp	20221221	10.01	10.01	10.01	10.01	0	10.01
BLTSU.US	Bright Lights Acquisition Corp	20221221	10.03	10.03	10.03	10.03	0	10.03
BLU.US	BELLUS Health Inc	20221221	8.69	8.91	8.63	8.72	623100	8.72	up	up	correct
BLUE.US	bluebird bio Inc	20221221	7.53	8.08	7.42	7.76	3004600	7.76	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20221221	5.3	5.39	5.3	5.31	113700	5.31	up	up	correct
BMAC.US	UN	20221221	10.09	10.09	10.09	10.09	100	10.09
BMAQU.US	Blockchain Moon Acquisition Corp. Units	20221221	10.175	10.175	10.175	10.175	0	10.175
BMAQW.US	Blockchain Moon Acquisition Corp. Warrants	20221221	0.0299	0.03	0.025	0.0256	8846	0.0256	down	down	correct
BMBL.US	Bumble Inc	20221221	22.25	22.52	21.681	21.83	1082200	21.83	down	down	correct
BMEA.US	Biomea Fusion Inc	20221221	8.56	8.77	8.31	8.42	52500	8.42	down	down	correct
BMRA.US	Biomerica Inc	20221221	3.57	3.64	3.55	3.59	49000	3.59	up	up	correct
BMRC.US	Bank of Marin Bancorp	20221221	32.46	32.91	31.55	32.82	17200	32.82	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20221221	105.94	107.08	104.53	104.62	1457800	104.62	down	down	correct
BNFT.US	Benefitfocus Inc	20221221	10.46	10.48	10.45	10.46	170400	10.46
BNGO.US	Bionano Genomics Inc	20221221	1.69	1.69	1.6	1.61	6001600	1.61	down	down	correct
BNGOW.US	BioNano Genomics Inc. WT EXP 082123	20221221	0.1761	0.185	0.17	0.1701	11117	0.1701	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20221221	10.07	10.07	10.07	10.07	22	10.07
BNIXW.US	Bannix Acquisition Corp. Warrant	20221221	0.02	0.02	0.02	0.02	31450	0.02
BNNR.US	Banner Acquisition Corp. Class A Common Stock	20221221	10.04	10.04	10.04	10.04	100	10.04
BNNRU.US	Banner Acquisition Corp Unit	20221221	10.03	10.03	10.03	10.03	100	10.03
BNR.US	Burning Rock Biotech Limited	20221221	2.25	2.33	2.16	2.22	102200	2.22	down	up	incorrect
BNSO.US	Bonso Electronics International Inc	20221221	3.21	3.28	3.06	3.24	15000	3.24	up	up	correct
BNTC.US	Benitec Biopharma Inc	20221221	0.156	0.168	0.153	0.161	237400	0.161	up	up	correct
BNTX.US	BioNTech SE	20221221	172.6	178.62	170.99	178.15	819400	178.15	up	up	correct
BOKF.US	BOK Financial Corporation	20221221	101.91	103.7	101.85	103.19	161900	103.19	up	up	correct
BPOP.US	Popular Inc	20221221	64.36	64.99	63.93	64.09	214100	64.09	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20221221	1.29	1.31	1.23	1.28	410319	1.28	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20221221	1.01	1.08	1	1	18100	1	down	down	correct
BOOM.US	DMC Global Inc	20221221	16.21	16.21	15.76	15.89	115500	15.89	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20221221	2.1	2.1	2.05	2.09	11000	2.09	down	up	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20221221	12.4	12.4	12.1	12.21	6700	12.21	down	up	incorrect
BOXL.US	Boxlight Corporation	20221221	0.322	0.322	0.305	0.311	269300	0.311	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20221221	44.17	45.475	43.85	44.54	516700	44.54	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20221221	25.47	25.47	25.47	25.47	0	25.47
BPRN.US	The Bank of Princeton	20221221	32.19	32.33	31.671	31.76	4400	31.76	down	down	correct
BPTH.US	Bio	20221221	1.4	1.4	1.29	1.32	62400	1.32	down	down	correct
BPTS.US	Biophytis SA	20221221	0.451	0.451	0.411	0.411	27100	0.411	down	up	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20221221	14.83	14.93	14.8	14.85	30800	14.85	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20221221	13.75	13.88	13.67	13.75	43100	13.75
BPYPO.US	Brookfield Property Partners L.P	20221221	15.03	15.15	15.02	15.02	37800	15.02	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20221221	15.68	15.76	15.62	15.71	18100	15.71	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20221221	4.04	4.07	4	4.04	15400	4.04
BREZ.US	Breeze Holdings Acquisition Corp	20221221	10.42	10.42	10.42	10.42	1000	10.42
BREZR.US	Breeze Holdings Acquisition Corp	20221221	0.1418	0.1418	0.1418	0.1418	25	0.1418
BREZW.US	Breeze Holdings Acquisition Corp	20221221	0.075	0.075	0.0625	0.0625	2000	0.0625	down	down	correct
BRID.US	Bridgford Foods Corporation	20221221	12.89	13.7	12.87	13.31	5400	13.31	up	up	correct
BRIV.US	B. Riley Principal 250 Merger Corp. Class A common stock	20221221	9.9	9.935	9.9	9.91	1900	9.91	up	up	correct
BRIVU.US	B. Riley Principal 250 Merger Corp	20221221	9.95	9.96	9.86	9.86	1100	9.86	down	down	correct
BRIVW.US	B. Riley Principal 250 Merger Corp. Warrant	20221221	0.04	0.0601	0.0254	0.05	16459	0.05	up	up	correct
BRKL.US	Brookline Bancorp Inc	20221221	13.77	14.12	13.69	13.94	339400	13.94	up	up	correct
BRKR.US	Bruker Corporation	20221221	65.3	67.15	65.02	66.85	563500	66.85	up	up	correct
BRLIU.US	Brilliant Acquisition Corporation	20221221	10.6	10.6	10.6	10.6	12	10.6
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20221221	4	4.2	3.895	4.11	134800	4.11	up	down	incorrect
BROG.US	Brooge Energy Limited	20221221	5.58	5.61	5.4292	5.5	1166	5.5	down	down	correct
BRP.US	BRP Group Inc	20221221	25.78	26.73	25.57	26.59	282400	26.59	up	up	correct
BRQS.US	Borqs Technologies Inc	20221221	0.239	0.24	0.226	0.232	688300	0.232	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20221221	2.7	3.01	2.7	2.9	15000	2.9	up	up	correct
BRY.US	Berry Corporation	20221221	8.23	8.42	8.06	8.21	674500	8.21	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20221221	26.98	27.91	26.45	26.92	208500	26.92	down	up	incorrect
BSBK.US	Bogota Financial Corp	20221221	11.513	11.53	11.48	11.48	7700	11.48	down	up	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20221221	17.12	17.29	16.99	17.01	24100	17.01	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20221221	0.532	0.532	0.452	0.486	10400	0.486	down	down	correct
BSGA.US	Blue Safari Group Acquisition Corp. Class A Ordinary Share	20221221	10.4	10.4	10.4	10.4	12	10.4
BSGAU.US	Blue Safari Group Acquisition Corp. Unit	20221221	10.12	10.12	10.12	10.12	50	10.12
BSGM.US	BioSig Technologies Inc	20221221	0.5	0.558	0.5	0.54	296400	0.54	up	up	correct
BSKY.US	Big Sky Growth Partners Inc. Class A Common Stock	20221221	10.06	10.06	10.06	10.06	0	10.06
BSKYU.US	Big Sky Growth Partners Inc	20221221	10.14	10.14	10.14	10.14	0	10.14
BSQR.US	BSQUARE Corporation	20221221	1.07	1.14	1.07	1.13	62400	1.13	up	down	incorrect
BSRR.US	Sierra Bancorp	20221221	21.57	22	21.57	21.64	82900	21.64	up	up	correct
BSVN.US	Bank7 Corp	20221221	25.7	26.07	25.58	26	3700	25.84	up	up	correct
BSY.US	Bentley Systems Incorporated	20221221	37.03	37.65	36.61	37.57	543900	37.57	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20221221	20.16	21.45	19.9	21.11	385700	21.11	up	up	correct
BTB.US	Bit Brother Limited	20221221	11	11.74	9.75	10.55	173100	10.55	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20221221	1.825	1.9	1.7	1.9	3300	1.9	up	up	correct
BTBT.US	Bit Digital Inc	20221221	0.59	0.62	0.561	0.581	714200	0.581	down	up	incorrect
BTCS.US	BTCS Inc. Common Stock	20221221	0.84	0.84	0.76	0.76	66400	0.76	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20221221	0.63	0.7	0.63	0.665	68800	0.665	up	up	correct
BTTX.US	Mountain Crest Acquisition Corp. II	20221221	1.43	1.53	1.43	1.48	22300	1.48	up	up	correct
BTWN.US	Bridgetown Holdings Limited	20221221	9.88	9.905	9.88	9.9	15504	9.9	up	up	correct
BTWNU.US	Bridgetown Holdings Limited	20221221	9.94	9.94	9.94	9.94	600	9.94
BTWNW.US	Bridgetown Holdings Limited	20221221	0.2	0.2	0.133	0.145	351573	0.145	down	down	correct
BUSE.US	First Busey Corporation	20221221	24.87	25.25	24.68	25.02	111100	25.02	up	up	correct
BVS.US	Bioventus Inc	20221221	2.48	2.61	2.45	2.53	174600	2.53	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20221221	3.25	3.372	3.098	3.24	23800	3.24	down	down	correct
BWAC.US	Better World Acquisition Corp	20221221	10.431	10.431	10.431	10.431	0	10.431
BWACU.US	Better World Acquisition Corp	20221221	10.514	10.514	10.514	10.514	0	10.514
BWACW.US	Better World Acquisition Corp	20221221	0.0579	0.0649	0.0578	0.0649	18775	0.0649	up	up	correct
BWAY.US	BrainsWay Ltd	20221221	2.25	2.51	2.25	2.387	290200	2.387	up	down	incorrect
BWB.US	Bridgewater Bancshares Inc	20221221	17.98	18.2	17.98	18.04	40800	18.04	up	down	incorrect
BWCAU.US	Blue Whale Acquisition Corp I	20221221	9.72	9.72	9.72	9.72	0	9.72
BWEN.US	Broadwind Inc	20221221	1.75	1.8	1.73	1.75	62500	1.75
BWFG.US	Bankwell Financial Group Inc	20221221	29.24	29.52	29	29.19	13900	29.19	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20221221	19.84	20.85	18.927	20.67	95000	20.67	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20221221	6.68	6.764	6.44	6.49	84600	6.429	down	down	correct
BXRX.US	Baudax Bio Inc	20221221	1.96	2.35	1.941	2.26	697616	2.26	up	up	correct
BYFC.US	Broadway Financial Corporation	20221221	0.85	0.89	0.84	0.87	64900	0.87	up	up	correct
BYND.US	Beyond Meat Inc	20221221	13.2	13.75	13.085	13.26	1420585	13.26	up	up	correct
BYRN.US	Byrna Technologies Inc	20221221	8.31	8.49	8.14	8.2	36000	8.2	down	down	correct
BYSI.US	BeyondSpring Inc	20221221	1.94	2.13	1.79	1.92	1891600	1.92	down	down	correct
BYTS.US	BYTE Acquisition Corp	20221221	10.062	10.07	10.06	10.06	21400	10.06	down	down	correct
BYTSU.US	BYTE Acquisition Corp	20221221	10.02	10.05	10.02	10.05	700	10.05	up	up	correct
BYTSW.US	BYTE Acquisition Corp	20221221	0.0251	0.0251	0.0251	0.0251	135	0.0251
BZ.US	Kanzhun Ltd ADR	20221221	19.4	20.1	18.855	19.98	1927100	19.98	up	up	correct
BZUN.US	Baozun Inc	20221221	4.95	5.49	4.87	5.46	848200	5.46	up	up	correct
CAAS.US	China Automotive Systems Inc	20221221	6.24	6.58	6.13	6.5	168700	6.5	up	up	correct
CABA.US	Cabaletta Bio Inc	20221221	7.38	8.9	7.21	8.52	2188700	8.52	up	up	correct
CAC.US	Camden National Corporation	20221221	40.86	41.41	40.54	41.02	115400	41.02	up	up	correct
CACC.US	Credit Acceptance Corporation	20221221	444.62	464.4	444.62	463.21	135300	463.21	up	down	incorrect
CADCX.US	CADCX	20221221	23.83	23.83	23.83	23.83	0	23.83
CADE.US	PA	20221221	19.81	19.94	19.7	19.8806	29476	19.8806	up	up	correct
CADEX.US	CADEX	20221221	24.03	24.03	24.03	24.03	0	24.03
CADFX.US	CION Ares Diversified Credit Fund W	20221221	24.28	24.28	24.28	24.28	0	24.28
CADL.US	Candel Therapeutics Inc. Common Stock	20221221	1.66	1.795	1.6	1.61	34800	1.61	down	down	correct
CADSX.US	CADSX	20221221	24.1	24.1	24.1	24.1	0	24.1
CADUX.US	CADUX	20221221	24.3	24.3	24.3	24.3	0	24.3
CADWX.US	CADWX	20221221	24.1	24.1	24.1	24.1	0	24.1
CAKE.US	The Cheesecake Factory Incorporated	20221221	31.15	31.48	30.57	31.22	608600	31.22	up	up	correct
CALA.US	Calithera Biosciences Inc	20221221	2.31	2.63	2.3	2.42	40300	2.42	up	up	correct
CALB.US	California BanCorp	20221221	24.79	24.79	24.6	24.62	9000	24.62	down	down	correct
CALM.US	Cal	20221221	62.51	63.61	61.56	62.58	1004900	62.58	up	up	correct
CALT.US	Calliditas Therapeutics AB (publ)	20221221	17.99	19.49	17.45	17.508	9600	17.508	down	down	correct
CAMP.US	CalAmp Corp	20221221	3.75	4.29	3.45	4.21	413500	4.21	up	up	correct
CAMT.US	Camtek Ltd	20221221	22.56	23.36	22.45	22.94	419400	22.94	up	up	correct
CAN.US	Canaan Inc	20221221	2.15	2.22	2.115	2.13	857998	2.13	down	down	correct
CANO.US	WT	20221221	0.185	0.25	0.185	0.195	4726	0.195	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20221221	3.57	3.82	3.57	3.65	79800	3.65	up	up	correct
CAR.US	Avis Budget Group Inc	20221221	175.05	175.56	165.65	167.32	733000	167.32	down	down	correct
CARA.US	Cara Therapeutics Inc	20221221	11.27	11.47	11.24	11.3	255900	11.3	up	up	correct
CARE.US	Carter Bankshares Inc	20221221	16.75	16.98	16.65	16.84	94600	16.84	up	down	incorrect
CARG.US	CarGurus Inc	20221221	13.51	13.73	13.34	13.55	696200	13.55	up	down	incorrect
CARV.US	Carver Bancorp Inc	20221221	3.9	3.98	3.8	3.85	33800	3.85	down	up	incorrect
CASA.US	Casa Systems Inc	20221221	2.95	3.04	2.92	2.97	221200	2.97	up	down	incorrect
CASH.US	Meta Financial Group Inc	20221221	43.03	43.64	42.99	43.25	262600	43.25	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20221221	1.69	1.78	1.65	1.65	37200	1.65	down	down	correct
CASS.US	Cass Information Systems Inc	20221221	44.22	44.93	44.03	44.33	49600	44.33	up	up	correct
CASY.US	Casey's General Stores Inc	20221221	235	237.87	234.02	235.41	243000	235.41	up	down	incorrect
CATC.US	Cambridge Bancorp	20221221	81.66	84.6	81.66	83.08	29200	83.08	up	down	incorrect
CATY.US	Cathay General Bancorp	20221221	40.99	41.59	40.99	41.35	250300	41.35	up	up	correct
CBAN.US	Colony Bankcorp Inc	20221221	12.89	12.99	12.85	12.97	30700	12.97	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20221221	1.01	1.05	0.9798	1	271843	1	down	down	correct
CBAY.US	CymaBay Therapeutics Inc	20221221	4.65	5	4.565	4.96	705500	4.96	up	down	incorrect
CBFV.US	CB Financial Services Inc	20221221	21.25	21.49	21.25	21.28	3300	21.28	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20221221	0.52	0.52	0.5	0.5	721900	0.5	down	down	correct
CBNK.US	Capital Bancorp Inc	20221221	23.25	23.85	23.25	23.56	13000	23.56	up	up	correct
CBOE.US	Cboe Global Markets Inc	20221221	123.19	126.32	121.98	126.19	751052	126.19	up	up	correct
CBRGU.US	Chain Bridge I Units	20221221	10.23	10.23	10.23	10.23	100	10.23
CBRL.US	Cracker Barrel Old Country Store Inc	20221221	96.15	97.33	95	95.63	353100	95.63	down	down	correct
CBSH.US	Commerce Bancshares Inc	20221221	65.42	66.41	65.42	66.06	463969	66.06	up	up	correct
CCAI.US	Cascadia Acquisition Corp. Class A Common Stock	20221221	10	10	10	10	38	10
CCAIU.US	Cascadia Acquisition Corp Unit	20221221	10	10	10	10	0	10
CCAIW.US	Cascadia Acquisition Corp. Warrant	20221221	0.003	0.003	0.003	0.003	500	0.003
CCAP.US	Crescent Capital BDC Inc	20221221	13.08	13.26	12.97	13.1	93900	12.6856	up	up	correct
CCB.US	Coastal Financial Corporation	20221221	47.8	48.225	47.7	47.88	70100	47.88	up	up	correct
CCBG.US	Capital City Bank Group Inc	20221221	33.01	33.29	33	33.15	27400	33.15	up	up	correct
CCCC.US	C4 Therapeutics Inc	20221221	6.57	6.71	6.32	6.55	450600	6.55	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20221221	20.85	21.13	20.85	20.91	99124	20.7087	up	up	correct
CCEL.US	Cryo	20221221	4.34	4.39	4.17	4.17	5600	4.17	down	up	incorrect
CCEP.US	Coca	20221221	54.54	55.48	54.44	55.14	1178600	55.14	up	down	incorrect
CCLFX.US	CCLFX	20221221	10.64	10.64	10.64	10.64	0	10.64
CCLP.US	CSI Compressco LP	20221221	1.31	1.31	1.27	1.29	67200	1.29	down	down	correct
CCNC.US	Code Chain New Continent Limited	20221221	2.21	2.32	2.06	2.12	4000	2.12	down	down	correct
CCNE.US	CNB Financial Corporation	20221221	23.94	24.04	23.86	23.99	65600	23.99	up	down	incorrect
CCNEP.US	CNB Financial Corporation	20221221	25.45	25.45	25.45	25.45	200	25.45
CCOI.US	Cogent Communications Holdings Inc	20221221	55.4	56.36	55.13	56.26	217200	56.26	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20221221	28	28.46	27.74	27.95	378100	27.95	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20221221	52.52	55.01	52.5	54.09	99100	54.09	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20221221	10.17	10.17	10.17	10.17	100	10.17
CD.US	Chindata Group Holdings Limited	20221221	7.53	7.93	7.32	7.9	819021	7.9	up	up	correct
CDAK.US	Codiak BioSciences Inc	20221221	0.381	0.381	0.35	0.35	294900	0.35	down	down	correct
CDAQU.US	Compass Digital Acquisition Corp. Unit	20221221	9.97	9.97	9.97	9.97	400	9.97
CDLX.US	Cardlytics Inc	20221221	5.21	5.23	4.91	5.13	367800	5.13	down	up	incorrect
CDMO.US	Avid Bioservices Inc	20221221	13.49	13.9	13.45	13.76	437700	13.76	up	down	incorrect
CDNA.US	CareDx Inc	20221221	11.67	11.78	11.26	11.44	708000	11.44	down	up	incorrect
CDNS.US	Cadence Design Systems Inc	20221221	162.79	165.77	161.61	165.41	1178700	165.41	up	up	correct
CDTX.US	Cidara Therapeutics Inc	20221221	0.47	0.55	0.47	0.523	422500	0.523	up	up	correct
CDW.US	CDW Corporation	20221221	180.66	183.1	179.71	181.09	572100	181.09	up	up	correct
CDXS.US	Codexis Inc	20221221	5.03	5.08	4.76	4.79	746900	4.79	down	down	correct
CDXC.US	ChromaDex Corporation	20221221	1.53	1.57	1.52	1.52	93000	1.52	down	up	incorrect
CDZI.US	Cadiz Inc	20221221	2.49	2.55	2.38	2.53	72200	2.53	up	down	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20221221	10.007	10.2	9.9	9.91	7300	9.91	down	up	incorrect
CECE.US	CECO Environmental Corp	20221221	11.73	12.12	11.6471	12.05	125129	12.05	up	up	correct
CEDAX.US	CEDAX	20221221	24.21	24.21	24.21	24.21	0	22.2524
CEDIX.US	Destra International & Event	20221221	24.23	24.23	24.23	24.23	0	22.2619
CEDLX.US	CEDLX	20221221	24.18	24.18	24.18	24.18	0	22.2396
CEDTX.US	CEDTX	20221221	24.09	24.09	24.09	24.09	0	22.1566
CELC.US	Celcuity Inc	20221221	10.8	12.14	10.753	11.65	48500	11.65	up	up	correct
CELH.US	Celsius Holdings Inc	20221221	106.98	111.3	105.52	107.88	548800	107.88	up	up	correct
CELU.US	Celularity Inc	20221221	1.3	1.36	1.24	1.28	368500	1.28	down	down	correct
CELUW.US	Celularity Inc	20221221	0.1	0.1846	0.089	0.1225	42289	0.1225	up	up	correct
CEMI.US	Chembio Diagnostics Inc	20221221	0.26	0.26	0.23	0.23	335600	0.23	down	down	correct
CENQ.US	CENAQ Energy Corp. Class A Ordinary Shares	20221221	10.18	10.3	10.18	10.28	79800	10.28	up	up	correct
CENQU.US	CENAQ Energy Corp Unit	20221221	10.1	10.32	10.1	10.32	6700	10.32	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20221221	0.1475	0.1711	0.1475	0.15	39850	0.15	up	up	correct
CENT.US	Central Garden & Pet Company	20221221	37.31	38.29	37.31	37.94	47900	37.94	up	up	correct
CENTA.US	Central Garden & Pet Company	20221221	35.87	36.44	35.82	36.2	144200	36.2	up	up	correct
CENX.US	Century Aluminum Company	20221221	7.98	8.31	7.77	8.06	2163600	8.06	up	up	correct
CERE.US	Cerevel Therapeutics Holdings Inc	20221221	32.11	32.8	31.27	31.69	537681	31.69	down	down	correct
CERS.US	Cerus Corporation	20221221	3.97	4.14	3.85	4.13	1422300	4.13	up	up	correct
CERT.US	Certara Inc	20221221	16.44	16.55	16.09	16.34	558300	16.34	down	down	correct
CETX.US	Cemtrex Inc	20221221	0.118	0.118	0.093	0.1	1330500	0.1	down	down	correct
CETXP.US	Cemtrex Inc	20221221	0.5	0.5	0.42	0.42	1000	0.42	down	down	correct
CEVA.US	CEVA Inc	20221221	26.71	27.21	26.51	27.06	66800	27.06	up	down	incorrect
CFB.US	CrossFirst Bankshares Inc	20221221	12.45	12.775	12.45	12.76	111000	12.76	up	up	correct
CFBK.US	CF Bankshares Inc	20221221	22.78	22.78	22.6	22.6	1400	22.6	down	down	correct
CFFE.US	CF Acquisition Corp. VIII	20221221	10.38	10.38	10.378	10.38	3000	10.38
CFFEU.US	CF Acquisition Corp. VIII	20221221	10.31	10.31	10.31	10.31	1	10.31
CFFI.US	C&F Financial Corporation	20221221	57.01	58.58	57.01	58.02	3100	58.02	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20221221	8.28	8.41	8.25	8.41	520800	8.41	up	down	incorrect
CFIV.US	CF Acquisition Corp. IV	20221221	10.04	10.1	10.04	10.1	386200	10.1	up	up	correct
CFIVU.US	CF Acquisition Corp. IV	20221221	10.01	10.01	10.01	10.01	0	10.01
CFIVW.US	CF Acquisition Corp. IV	20221221	0.05	0.0701	0.05	0.0701	23207	0.0701	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20221221	22.91	23.529	22.5	23.21	1934700	23.21	up	up	correct
CFMS.US	Conformis Inc	20221221	3.2	3.68	3.2	3.56	118900	3.56	up	up	correct
CFRX.US	ContraFect Corporation	20221221	0.104	0.115	0.09	0.103	5471900	0.103	down	up	incorrect
CG.US	The Carlyle Group Inc	20221221	29.14	29.76	29.14	29.74	1677000	29.74	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20221221	17.04	17.17	16.88	16.95	65400	16.95	down	down	correct
CGBD.US	TCG BDC Inc	20221221	14.35	14.58	14.11	14.17	414587	13.737	down	down	correct
CGC.US	Canopy Growth Corporation	20221221	2.39	2.46	2.35	2.41	8977200	2.41	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20221221	20.98	20.98	20.98	20.98	0	20.98
CGEM.US	Cullinan Oncology Inc	20221221	10.19	10.41	10	10.09	188800	10.09	down	up	incorrect
CGEN.US	Compugen Ltd	20221221	0.84	0.85	0.81	0.82	296800	0.82	down	down	correct
CGNT.US	Cognyte Software Ltd	20221221	2.58	2.91	2.55	2.88	1580614	2.88	up	up	correct
CGNX.US	Cognex Corporation	20221221	47.13	48.21	47.05	47.99	756800	47.99	up	up	correct
CGO.US	Calamos Global Total Return Fund	20221221	8.94	9.07	8.94	9.035	29887	8.9528	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20221221	1.39	1.44	1.39	1.4	91700	1.4	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20221221	2.31	2.31	2.22	2.22	37200	2.22	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20221221	4.09	4.3	4.09	4.3	900	4.3	up	up	correct
CHCO.US	City Holding Company	20221221	93.7	94.69	93.33	93.72	55400	93.72	up	up	correct
CHDN.US	Churchill Downs Incorporated	20221221	210.66	212.02	208.58	209.24	228500	209.24	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20221221	34.73	34.73	34.07	34.22	503500	34.22	down	up	incorrect
CHEK.US	Check	20221221	2.63	2.73	2.51	2.51	71300	2.51	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20221221	10.91	11.1	10.91	10.99	161500	10.8924	up	up	correct
CHK.US	Chesapeake Energy Corporation	20221221	98.1	98.56	96.31	98.5	1040700	98.5	up	up	correct
CHKEL.US	Chesapeake Energy Corporation	20221221	80.17	81.5452	80	81.5452	4332	81.5452	up	up	correct
CHKEW.US	Chesapeake Energy Corporation	20221221	87.83	87.83	87.83	87.83	500	87.83
CHKEZ.US	Chesapeake Energy Corporation	20221221	85.5	85.5	85.5	85.5	0	85.5
CHKP.US	Check Point Software Technologies Ltd	20221221	128.73	128.82	127.01	127.6	539829	127.6	down	up	incorrect
CHMG.US	Chemung Financial Corporation	20221221	43.61	45.5	43.61	44.64	12800	44.64	up	up	correct
CHNR.US	China Natural Resources Inc	20221221	0.37	0.37	0.37	0.37	3800	0.37
CHRS.US	Coherus BioSciences Inc	20221221	7.1	7.45	7.04	7.23	1475200	7.23	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20221221	94.01	94.285	92.78	92.92	795894	92.92	down	down	correct
CHSCL.US	CHS Inc	20221221	25.5	25.776	25.423	25.6	25200	25.6	up	down	incorrect
CHSCM.US	CHS Inc	20221221	24.21	24.711	24.21	24.66	29400	24.66	up	up	correct
CHSCN.US	CHS Inc	20221221	24.64	25.08	24.63	25.05	30600	25.05	up	up	correct
CHSCO.US	CHS Inc	20221221	25.76	25.88	25.72	25.87	9000	25.87	up	up	correct
CHSCP.US	CHS Inc	20221221	28.16	28.26	28	28.11	11400	28.11	down	down	correct
CHTR.US	Charter Communications Inc	20221221	311.01	322.4	309.67	321.34	2002400	321.34	up	up	correct
CHUY.US	Chuy's Holdings Inc	20221221	28.9	29.13	28.12	28.9	85400	28.9
CHW.US	Calamos Global Dynamic Income Fund	20221221	5.74	5.79	5.72	5.73	273935	5.6782	down	down	correct
CHX.US	ChampionX Corporation	20221221	28.59	28.935	28.16	28.71	1272200	28.71	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20221221	11.27	11.36	11.24	11.28	130643	11.1735	up	up	correct
CIDM.US	Cinedigm Corp	20221221	0.41	0.44	0.41	0.42	264500	0.42	up	up	correct
CIFR.US	Cipher Mining Inc	20221221	0.599	0.65	0.571	0.6	208800	0.6	up	up	correct
CIFRW.US	Cipher Mining Inc	20221221	0.0512	0.0596	0.0386	0.0425	38635	0.0425	down	down	correct
CIGI.US	Colliers International Group Inc	20221221	88.7	90.56	88.7	90.31	70413	90.1571	up	up	correct
CIH.US	China Index Holdings Limited	20221221	0.779	0.779	0.749	0.76	19300	0.76	down	up	incorrect
CIIG.US	CIIG Capital Partners II Inc. Class A Common Stock	20221221	10.12	10.14	10.11	10.14	86800	10.14	up	down	incorrect
CIIGU.US	CIIG Capital Partners II Inc Unit	20221221	10.1	10.13	10.1	10.13	103000	10.13	up	up	correct
CIIGW.US	CIIG Capital Partners II Inc. Warrant	20221221	0.0655	0.0671	0.0632	0.0652	15850	0.0652	down	up	incorrect
CINF.US	Cincinnati Financial Corporation	20221221	102.8	104.68	102.76	104.55	404300	104.55	up	up	correct
CIVB.US	Civista Bancshares Inc	20221221	22.11	22.53	22.02	22.3	27400	22.3	up	up	correct
CIZN.US	Citizens Holding Company	20221221	13.66	13.66	13.15	13.15	5000	13.15	down	up	incorrect
CJJD.US	China Jo	20221221	3.29	3.49	3.19	3.31	147300	3.31	up	up	correct
CKPT.US	Checkpoint Therapeutics Inc	20221221	3.76	3.86	3.599	3.84	77900	3.84	up	up	correct
CLAR.US	Clarus Corporation	20221221	7.33	7.44	7.24	7.4	283400	7.4	up	up	correct
CLAYU.US	Chavant Capital Acquisition Corp. Unit	20221221	10.07	10.07	10.07	10.07	4	10.07
CLAYW.US	Chavant Capital Acquisition Corp. Warrants	20221221	0.1	0.1	0.1	0.1	835	0.1
CLBK.US	Columbia Financial Inc	20221221	21.29	21.543	21.29	21.38	98200	21.38	up	up	correct
CLBT.US	Cellebrite DI	20221221	4.1	4.3	4.051	4.22	105400	4.22	up	up	correct
CLBTW.US	Cellebrite DI Equity Warrants	20221221	0.6032	0.6032	0.5549	0.5549	8433	0.5549	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20221221	41.99	44.56	41.51	44.42	574900	44.42	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20221221	1	1.018	0.96	0.99	18800	0.99	down	down	correct
CLFD.US	Clearfield Inc	20221221	98.38	100.12	96.75	97.79	183400	97.79	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20221221	9.17	9.615	8.275	8.78	36600	8.78	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20221221	0.59	0.6	0.54	0.57	63900	0.57	down	down	correct
CLLS.US	Cellectis S.A	20221221	1.89	2.05	1.89	2.02	123100	2.02	up	down	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20221221	13.91	13.91	13.34	13.57	307800	13.57	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20221221	5.6	5.7	5.51	5.63	1808500	5.63	up	up	correct
CLNN.US	Clene Inc	20221221	0.98	1.06	0.95	1.02	156700	1.02	up	up	correct
CLNNW.US	Clene Inc	20221221	0.0462	0.0581	0.0462	0.0581	5967	0.0581	up	up	correct
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20221221	10.775	10.775	10.775	10.775	0	10.775
CLOEU.US	Clover Leaf Capital Corp. Unit	20221221	10.7	10.82	10.51	10.82	400	10.82	up	up	correct
CLOV.US	Clover Health Investments Corp	20221221	1	1.01	0.97	0.9731	3745663	0.9731	down	down	correct
CLPS.US	CLPS Incorporation	20221221	1.18	1.2	1.1568	1.19	5039	1.1383	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20221221	8.3	8.37	7.92	8.07	116500	8.07	down	up	incorrect
CLRB.US	Cellectar Biosciences Inc	20221221	1.48	1.6	1.42	1.46	219900	1.46	down	down	correct
CLRO.US	ClearOne Inc	20221221	1.53	1.53	1.48	1.5	187600	1.5	down	down	correct
CLSD.US	Clearside Biomedical Inc	20221221	1.03	1.04	0.98	1	469300	1	down	down	correct
CLSK.US	CleanSpark Inc	20221221	1.97	2.1	1.811	2.09	2565700	2.09	up	down	incorrect
CLST.US	Catalyst Bancorp Inc. Common Stock	20221221	12.91	12.95	12.82	12.82	1100	12.82	down	up	incorrect
CLVR.US	Clever Leaves Holdings Inc	20221221	0.35	0.35	0.33	0.33	195300	0.33	down	down	correct
CLVRW.US	Clever Leaves Holdings Inc	20221221	0.0474	0.0474	0.03	0.0399	78634	0.0399	down	down	correct
CLVS.US	Clovis Oncology Inc	20221221	0.0422	0.088	0.0422	0.082	10430644	0.082	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20221221	1.46	1.47	1.42	1.47	7500	1.47	up	up	correct
CLXT.US	Calyxt Inc	20221221	0.15	0.17	0.146	0.148	178500	0.148	down	down	correct
CMAX.US	CareMax Inc	20221221	3.37	3.655	3.34	3.42	442600	3.42	up	up	correct
CMAXW.US	CareMax Inc	20221221	0.5456	0.5459	0.5209	0.5218	941	0.5218	down	down	correct
CMBM.US	Cambium Networks Corporation	20221221	21.33	22.45	21.25	22.32	207900	22.32	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20221221	30.93	31.64	30.55	31.39	100600	31.39	up	down	incorrect
CMCSA.US	Comcast Corporation	20221221	34.73	35.4	34.67	35.08	23001300	35.08	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20221221	5.25	5.25	5.04	5.04	2500	4.954	down	down	correct
CMCTP.US	CIM Commercial Trust Corporation	20221221	29.2312	29.2312	29.2312	29.2312	15	27.6866
CME.US	CME Group Inc	20221221	170.01	172.9	169.25	172.87	1871734	168.3819	up	up	correct
CMLS.US	Cumulus Media Inc	20221221	7.03	7.09	6.94	6.96	64800	6.96	down	up	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20221221	2.16	2.2	2.05	2.16	42800	2.16
CMPR.US	Cimpress plc	20221221	25.31	26.33	24.74	26.3	91100	26.3	up	down	incorrect
CMPS.US	COMPASS Pathways plc	20221221	9.21	9.4499	9.01	9.11	157568	9.11	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20221221	4.77	5.4	4.4	5.14	497200	5.14	up	up	correct
CMRX.US	Chimerix Inc	20221221	1.96	2.01	1.94	1.99	568700	1.99	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20221221	12.43	12.79	12.43	12.55	104200	12.55	up	up	correct
CNCE.US	Concert Pharmaceuticals Inc	20221221	4.66	4.84	4.56	4.82	191500	4.82	up	down	incorrect
CNDT.US	Conduent Incorporated	20221221	3.99	4.115	3.97	4.11	1044700	4.11	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20221221	0.52	0.53	0.49	0.52	48900	0.52
CNEY.US	CN Energy Group. Inc	20221221	0.717	0.79	0.69	0.753	289200	0.753	up	up	correct
CNFR.US	Conifer Holdings Inc	20221221	1.46	1.54	1.46	1.5	2100	1.5	up	up	correct
CNFRL.US	Conifer Holdings Inc. Senior Unsecured Notes	20221221	23.17	23.17	22.81	22.81	700	22.81	down	down	correct
CNNB.US	Cincinnati Bancorp Inc	20221221	14.88	14.88	14.88	14.88	400	14.88
CNOB.US	ConnectOne Bancorp Inc	20221221	24.02	24.32	23.83	24.16	139900	24.16	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20221221	20.55	21.506	20.21	21.506	3200	21.506	up	up	correct
CNRLX.US	CNRLX	20221221	12.36	12.36	12.36	12.36	0	12.36
CNSL.US	Consolidated Communications Holdings Inc	20221221	3.85	3.94	3.73	3.76	417900	3.76	down	down	correct
CNSP.US	CNS Pharmaceuticals Inc	20221221	2.78	2.78	2.422	2.49	19700	2.49	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20221221	3.05	3.36	3.05	3.25	39900	3.25	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20221221	0.72	0.79	0.72	0.78	83989	0.78	up	up	correct
CNTG.US	Centogene N.V	20221221	0.91	0.97	0.85	0.922	27500	0.922	up	up	correct
CNTY.US	Century Casinos Inc	20221221	6.91	7.19	6.9	7.11	137900	7.11	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20221221	0.65	0.69	0.62	0.64	170000	0.64	down	up	incorrect
CNXC.US	Concentrix Corporation	20221221	127.28	130	127.2	129.63	267400	129.63	up	up	correct
CNXN.US	PC Connection Inc	20221221	49.27	50.04	48.42	49.32	87200	49.32	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20221221	13.69	13.7	13.54	13.67	117200	13.67	down	down	correct
COCP.US	Cocrystal Pharma Inc	20221221	2.15	2.3	2.15	2.17	36400	2.17	up	up	correct
CODA.US	Coda Octopus Group Inc	20221221	7.08	7.2	7.0001	7.15	10200	7.15	up	up	correct
CODX.US	Co	20221221	2.45	2.68	2.45	2.59	176500	2.59	up	up	correct
COF.US	PN	20221221	16.55	16.6	16.375	16.45	58673	16.45	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20221221	25.96	26.96	25.02	26.55	11500	26.55	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20221221	10.97	11.23	10.62	11.01	1320717	11.01	up	up	correct
COHR.US	Coherent Inc	20221221	33.9	34.63	33.46	33.65	1080500	33.65	down	up	incorrect
COHU.US	Cohu Inc	20221221	32.25	32.94	32.18	32.69	154500	32.69	up	up	correct
COIN.US	Coinbase Global Inc	20221221	35.31	36.1	34.7963	35.15	6998619	35.15	down	down	correct
COKE.US	Coca	20221221	513.6	523.76	513.6	521.17	32800	521.17	up	up	correct
COLB.US	Columbia Banking System Inc	20221221	30.78	31.4	30.71	30.88	1123100	30.88	up	up	correct
COLI.US	Colicity Inc	20221221	10.07	10.07	10.07	10.07	0	10.07
COLIU.US	Colicity Inc	20221221	10.055	10.055	10.055	10.055	0	10.055
COLL.US	Collegium Pharmaceutical Inc	20221221	22.87	23.4	22.87	23	221700	23	up	up	correct
COLM.US	Columbia Sportswear Company	20221221	85.44	86.69	85.29	85.84	264500	85.84	up	up	correct
COMM.US	CommScope Holding Company Inc	20221221	7.25	7.395	7.135	7.26	2743000	7.26	up	up	correct
COMS.US	COMSovereign Holding Corp	20221221	0.08	0.08	0.075	0.077	27589400	0.077	down	down	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20221221	1.16	1.16	1.16	1.16	200	1.16
COMSW.US	COMSovereign Holding Corp	20221221	0.025	0.025	0.0171	0.0217	17661	0.0217	down	up	incorrect
CONN.US	Conn's Inc	20221221	5.97	6.47	5.97	6.38	494100	6.38	up	down	incorrect
CONX.US	CONX Corp	20221221	9.97	9.97	9.97	9.97	800	9.97
CONXU.US	CONX Corp	20221221	9.895	10	9.895	10	600	10	up	up	correct
CONXW.US	CONX Corp	20221221	0.126	0.1744	0.125	0.1508	16000	0.1508	up	up	correct
COOLU.US	Corner Growth Acquisition Corp	20221221	10.06	10.06	10.06	10.06	0	10.06
COOLW.US	Corner Growth Acquisition Corp	20221221	0.05	0.05	0.0401	0.05	40000	0.05
COOP.US	Mr. Cooper Group Inc	20221221	41.04	41.44	40.73	40.94	1220800	40.94	down	up	incorrect
CORT.US	Corcept Therapeutics Incorporated	20221221	20.61	20.68	20.19	20.56	519100	20.56	down	down	correct
COST.US	Costco Wholesale Corporation	20221221	459.38	463.69	456.2	462.06	1462351	462.06	up	up	correct
COUP.US	Coupa Software Incorporated	20221221	78.59	78.66	78.52	78.59	4553000	78.59
COVA.US	COVA Acquisition Corp	20221221	10.55	10.55	10.55	10.55	0	10.55
COVAU.US	COVA Acquisition Corp	20221221	10.5	10.5	10.5	10.5	0	10.5
COWN.US	Cowen Inc	20221221	38.62	38.66	38.6	38.63	503900	38.63	up	up	correct
COWNL.US	Cowen Group Inc	20221221	25.1901	25.26	25.07	25.12	18358	25.12	down	down	correct
CPAA.US	Conyers Park III Acquisition Corp. Class A Common Stock	20221221	9.91	9.91	9.91	9.91	0	9.91
CPAAW.US	Conyers Park III Acquisition Corp. Warrants	20221221	0.2399	0.2399	0.1201	0.1201	8108	0.1201	down	down	correct
CPAR.US	Catalyst Partners Acquisition Corp	20221221	10.04	10.04	10.03	10.04	6300	10.04
CPARU.US	Catalyst Partners Acquisition Corp	20221221	10.03	10.03	10.03	10.03	0	10.03
CPARW.US	Catalyst Partners Acquisition Corp	20221221	0.1	0.1	0.0595	0.0595	20188	0.0595	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20221221	30.44	30.44	29.65	29.95	14935	29.8828	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20221221	2.09	2.31	2.05	2.11	10400	2.11	up	up	correct
CPLP.US	Capital Product Partners L.P	20221221	13.78	14.2	13.7	14.03	27800	14.03	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20221221	0.81	0.86	0.762	0.8	41200	0.8	down	down	correct
CPRDX.US	CPRDX	20221221	12.6	12.6	12.6	12.6	0	12.6
CPREX.US	CPREX	20221221	12.62	12.62	12.62	12.62	0	12.62
CPRSX.US	CPRSX	20221221	12.62	12.62	12.62	12.62	0	12.62
CPRT.US	Copart Inc	20221221	60.75	61.17	60.44	61.05	1546800	61.05	up	up	correct
CPRTX.US	CPRTX	20221221	12.59	12.59	12.59	12.59	0	12.59
CPRX.US	Catalyst Pharmaceuticals Inc	20221221	18.92	19.78	18.2	19.5	3260600	19.5	up	up	correct
CPSH.US	CPS Technologies Corporation	20221221	2.69	2.79	2.52	2.69	37300	2.69
CPSI.US	Computer Programs and Systems Inc	20221221	27.15	28.52	27.15	27.94	97700	27.94	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20221221	7.52	8.58	7.52	8.34	69600	8.34	up	down	incorrect
CPUH.US	UN	20221221	10.09	10.09	10.05	10.09	9089	10.09
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20221221	15.47	15.695	15.345	15.44	116300	15.2971	down	down	correct
CRAI.US	CRA International Inc	20221221	118.24	121.96	116.5	119.32	65100	119.32	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20221221	0.11	0.118	0.11	0.11	1098200	0.11
CRBU.US	Caribou Biosciences Inc	20221221	6.6	6.79	6.45	6.51	526700	6.51	down	down	correct
CRCT.US	Cricut Inc	20221221	8.71	9.23	8.71	9.02	101600	9.02	up	up	correct
CRDF.US	Cardiff Oncology Inc	20221221	1.23	1.27	1.22	1.22	121300	1.22	down	down	correct
CRDFX.US	CRDFX	20221221	20.98	20.98	20.98	20.98	0	20.98
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20221221	20.98	20.98	20.98	20.98	0	20.98
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20221221	0.585	0.596	0.55	0.56	103900	0.56	down	down	correct
CRDLX.US	CRDLX	20221221	20.97	20.97	20.97	20.97	0	20.97
CRDTX.US	Griffin Inst Access Credit Fund CL A	20221221	20.98	20.98	20.98	20.98	0	20.98
CRECU.US	Crescera Capital Acquisition Corp Unit	20221221	10.24	10.24	10.24	10.24	100	10.24
CREDX.US	CREDX	20221221	8.55	8.55	8.55	8.55	0	8.55
CREG.US	China Recycling Energy Corporation	20221221	2.69	2.72	2.67	2.69	8100	2.69
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20221221	0.3501	0.3501	0.3501	0.3501	133	0.3501
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20221221	6.21	6.25	6	6.12	150000	6.12	down	down	correct
CREX.US	Creative Realities Inc	20221221	0.6	0.63	0.59	0.59	89800	0.59	down	up	incorrect
CRIS.US	Curis Inc	20221221	0.5	0.52	0.49	0.5	450600	0.5
CRKN.US	Crown ElectroKinetics Corp	20221221	0.157	0.168	0.148	0.163	1275500	0.163	up	up	correct
CRMD.US	CorMedix Inc	20221221	3.97	4.06	3.9	3.95	102500	3.95	down	down	correct
CRMT.US	America's Car	20221221	66.43	69.55	65.15	69.28	158500	69.28	up	up	correct
CRNC.US	Cerence Inc	20221221	18.54	19.1	18.46	19.01	330500	19.01	up	up	correct
CRNT.US	Ceragon Networks Ltd	20221221	1.94	2.01	1.94	1.97	144200	1.97	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20221221	15.77	16.29	15.55	16.11	213800	16.11	up	up	correct
CRON.US	Cronos Group Inc	20221221	2.61	2.69	2.58	2.68	1461200	2.68	up	up	correct
CROX.US	Crocs Inc	20221221	96.94	102.5	96.94	102.5	1994300	102.5	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20221221	44.39	45.69	43.88	45.42	1090600	45.42	up	up	correct
CRSR.US	Corsair Gaming Inc	20221221	14.3	14.46	14.083	14.14	358200	14.14	down	down	correct
CRTD.US	Creatd Inc	20221221	0.706	0.79	0.61	0.617	707600	0.617	down	up	incorrect
CRTDW.US	Creatd Inc	20221221	0.18	0.18	0.076	0.076	600	0.076	down	up	incorrect
CRTO.US	Criteo S.A	20221221	25.53	26.32	25.235	26.15	365500	26.15	up	up	correct
CRUS.US	Cirrus Logic Inc	20221221	76.62	77.77	76.33	77.43	427100	77.43	up	up	correct
CRVL.US	CorVel Corporation	20221221	139.89	142.89	139.5	141.81	60200	141.81	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20221221	0.79	0.864	0.786	0.812	140100	0.812	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20221221	108.84	109.12	104.35	107.35	6792700	107.35	down	up	incorrect
CRWS.US	Crown Crafts Inc	20221221	5.37	5.44	5.31	5.34	23100	5.34	down	down	correct
CRZN.US	Corazon Capital V838 Monoceros Corp	20221221	10.09	10.09	10.06	10.06	1000	10.06	down	down	correct
CRZNU.US	Corazon Capital V838 Monoceros Corp	20221221	10.02	10.02	10.02	10.02	100	10.02
CRZNW.US	Corazon Capital V838 Monoceros Corp	20221221	0.02	0.02	0.02	0.02	9047	0.02
CSBR.US	Champions Oncology Inc	20221221	3.8	4.7595	3.8	4.75	53273	4.75	up	up	correct
CSCO.US	Cisco Systems Inc	20221221	47.69	47.96	47.42	47.66	15599400	47.66	down	down	correct
CSCW.US	Color Star Technology Co. Ltd	20221221	0.8	0.818	0.7501	0.81	33806	0.81	up	up	correct
CSGP.US	CoStar Group Inc	20221221	77.06	78.28	76.06	77.94	1751200	77.94	up	up	correct
CSGS.US	CSG Systems International Inc	20221221	55.61	56.41	55.48	56.2	128400	56.2	up	up	correct
CSII.US	Cardiovascular Systems Inc	20221221	14.67	14.86	14.09	14.1	294700	14.1	down	down	correct
CSIQ.US	Canadian Solar Inc	20221221	32.45	33.71	31.47	33.66	638800	33.66	up	up	correct
CSPI.US	CSP Inc	20221221	8.99	9.41	8.83	9.15	8800	9.15	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20221221	13.4	13.6089	13.4	13.43	319546	13.3236	up	up	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20221221	5.4	5.593	5.28	5.47	25400	5.47	up	down	incorrect
CSSEN.US	Chicken Soup for The Soul Entertainment 9 50 Notes due 2025	20221221	25.46	25.46	25.46	25.46	100	25.46
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20221221	22.5	22.7669	22.5	22.6592	9191	22.4546	up	up	correct
CSTE.US	Caesarstone Ltd	20221221	5.7	5.85	5.68	5.74	55300	5.74	up	up	correct
CSTL.US	Castle Biosciences Inc	20221221	23.54	24.78	23.08	24.04	123900	24.04	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20221221	17.19	17.43	17.19	17.42	82500	17.42	up	up	correct
CSWC.US	Capital Southwest Corporation	20221221	17.08	17.25	17	17.02	243800	17.02	down	down	correct
CSWI.US	CSW Industrials Inc	20221221	118.99	121.75	118.08	120.18	48900	120.18	up	up	correct
CSX.US	CSX Corporation	20221221	31.08	31.25	30.9	31.22	11474600	31.22	up	down	incorrect
CTAQ.US	Carney Technology Acquisition Corp. II	20221221	10.18	10.18	10.18	10.18	200	10.18
CTAQU.US	Carney Technology Acquisition Corp. II	20221221	10.45	10.45	10.45	10.45	0	10.45
CTAQW.US	Carney Technology Acquisition Corp. II	20221221	0.06	0.06	0.06	0.06	182	0.06
CTAS.US	Cintas Corporation	20221221	453.36	464.66	447.66	464.39	529900	464.39	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20221221	45.32	45.73	45.27	45.61	85300	45.61	up	up	correct
CTG.US	Computer Task Group Incorporated	20221221	7.63	7.82	7.04	7.06	37500	7.06	down	down	correct
CTHR.US	Charles & Colvard Ltd	20221221	0.83	0.85	0.83	0.83	39600	0.83
CTIB.US	Yunhong CTI Ltd	20221221	1.06	1.06	1.03	1.03	70200	1.03	down	down	correct
CTIC.US	CTI BioPharma Corp	20221221	5.64	5.72	5.54	5.7	2224400	5.7	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20221221	10.24	10.59	10.03	10.45	620400	10.45	up	up	correct
CTLP.US	Cantaloupe Inc	20221221	4.07	4.23	4.01	4.11	786900	4.11	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20221221	1.52	1.56	1.5	1.51	475500	1.51	down	down	correct
CTRE.US	CareTrust REIT Inc	20221221	19.29	19.65	18.96	18.98	854129	18.6994	down	down	correct
CTRM.US	Castor Maritime Inc	20221221	1.14	1.2	1.12	1.18	507400	1.18	up	down	incorrect
CTRN.US	Citi Trends Inc	20221221	27.38	28.03	27.1	27.42	61000	27.42	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20221221	55.43	56.13	55.39	55.63	3954876	55.63	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20221221	1.12	1.2	1.101	1.15	119100	1.15	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20221221	1.05	1.05	1.02	1.03	473100	1.03	down	down	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20221221	3.8	3.85	3.79	3.81	27700	3.81	up	down	incorrect
CUE.US	Cue Biopharma Inc	20221221	2.56	2.75	2.44	2.69	169600	2.69	up	up	correct
CUEN.US	Cuentas Inc	20221221	0.23	0.243	0.22	0.22	157700	0.22	down	up	incorrect
CULL.US	Cullman Bancorp Inc. Common Stock	20221221	11.35	11.36	11.35	11.36	2800	11.36	up	up	correct
CURI.US	CuriosityStream Inc	20221221	1.15	1.19	1.15	1.17	73500	1.17	up	up	correct
CURIW.US	CuriosityStream Inc	20221221	0.061	0.0976	0.036	0.0442	198078	0.0442	down	down	correct
CUTR.US	Cutera Inc	20221221	45.13	47.19	44.68	45.92	328400	45.92	up	up	correct
CVAC.US	CureVac N.V	20221221	6.45	6.77	6.45	6.68	261500	6.68	up	up	correct
CVBF.US	CVB Financial Corp	20221221	26.11	26.51	26.09	26.35	557923	26.1489	up	down	incorrect
CVCO.US	Cavco Industries Inc	20221221	228.09	234.62	226.92	231.09	50400	231.09	up	up	correct
CVCY.US	Central Valley Community Bancorp	20221221	20.69	20.89	20.53	20.71	12500	20.71	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20221221	6.77	6.89	6.73	6.81	48700	6.81	up	up	correct
CVGW.US	Calavo Growers Inc	20221221	28.85	31	27.29	29	775800	29	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20221221	35.94	36.69	35.35	36.6	121500	36.6	up	up	correct
CVLT.US	Commvault Systems Inc	20221221	63.69	64.41	61.65	63.59	184000	63.59	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20221221	23.12	23.58	22.97	23.11	24500	23.11	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20221221	15	16.28	15	15.78	56800	15.78	up	down	incorrect
CVV.US	CVD Equipment Corporation	20221221	5.58	5.58	5.47	5.47	3700	5.47	down	down	correct
CWBC.US	Community West Bancshares	20221221	14.42	14.78	14.36	14.4	7582	14.4	down	down	correct
CWBR.US	CohBar Inc	20221221	1.611	1.71	1.55	1.64	21600	1.64	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20221221	15.49	15.49	15.02	15.02	43572	14.9363	down	down	correct
CWST.US	Casella Waste Systems Inc	20221221	79.87	80.93	79.47	80.49	144900	80.49	up	up	correct
CXDC.US	China XD Plastics Company Limited	20221221	0.0024	0.0024	0.0024	0.0024	7485	0.0024
CXDO.US	Crexendo Inc	20221221	1.82	2.01	1.642	1.69	119800	1.69	down	down	correct
CYAD.US	Celyad Oncology SA	20221221	0.75	0.76	0.604	0.722	153600	0.722	down	down	correct
CYAN.US	Cyanotech Corporation	20221221	0.98	0.99	0.94	0.94	9800	0.94	down	down	correct
CYBR.US	CyberArk Software Ltd	20221221	129.03	129.03	125	127.68	485800	127.68	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20221221	0.7	0.78	0.7	0.71	186100	0.71	up	up	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20221221	8.91	11.2	8.64	10.64	3900	10.64	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20221221	0.621	0.621	0.542	0.575	103200	0.575	down	down	correct
CYPS.US	Cyclo3pss Corporation	20221221	0.0005	0.0005	0.0005	0.0005	0	0.0005
CYRN.US	Cyren Ltd	20221221	0.67	0.7	0.67	0.69	40100	0.69	up	up	correct
CYRX.US	Cryoport Inc	20221221	17.14	17.65	16.79	17.07	618600	17.07	down	down	correct
CYT.US	Cyteir Therapeutics Inc. Common Stock	20221221	1.175	1.3	1.175	1.27	337600	1.27	up	up	correct
CYTH.US	Cyclo Therapeutics Inc	20221221	1.71	1.815	1.62	1.68	30525	1.68	down	up	incorrect
CYTHW.US	Cyclo Therapeutics Inc	20221221	0.55	0.55	0.55	0.55	5	0.55
CYTK.US	Cytokinetics Incorporated	20221221	44.3	45.98	43.36	45.12	890400	45.12	up	up	correct
CYTO.US	Auris Medical Holding Ltd	20221221	4.28	4.73	4.27	4.72	13200	4.72	up	up	correct
CYXT.US	Cyxtera Technologies Inc	20221221	1.78	1.905	1.77	1.84	888200	1.84	up	up	correct
CZNC.US	Citizens & Northern Corporation	20221221	23.88	23.88	23.54	23.7	15400	23.7	down	down	correct
CZR.US	Caesars Entertainment Inc	20221221	45.5	46.24	44.825	44.91	2037813	44.91	down	up	incorrect
CZWI.US	Citizens Community Bancorp Inc	20221221	11.41	11.78	11.41	11.7	7400	11.7	up	up	correct
DHCNI.US	DHCNI	20221221	11.01	11.12	11	11	51000	11	down	down	correct
DADA.US	Dada Nexus Limited	20221221	7.4	7.51	7.21	7.39	1389700	7.39	down	down	correct
DAKT.US	Daktronics Inc	20221221	3.05	3.05	2.81	2.9	416900	2.9	down	up	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20221221	3.9	3.99	3.88	3.88	16900	3.88	down	down	correct
DALS.US	DA32 Life Science Tech Acquisition Corp. Class A Common Stock	20221221	9.89	9.89	9.89	9.89	2	9.89
DARE.US	Daré Bioscience Inc	20221221	0.863	0.88	0.86	0.861	153500	0.861	down	down	correct
DATS.US	DatChat Inc. Common Stock	20221221	0.36	0.43	0.36	0.395	317400	0.395	up	up	correct
DATSW.US	DatChat Inc. Series A Warrant	20221221	0.06	0.06	0.06	0.06	0	0.06
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20221221	20.5	21.18	19.84	20.59	634700	20.59	up	up	correct
DBGI.US	Digital Brands Group Inc	20221221	3.66	3.91	3.65	3.74	648100	3.74	up	up	correct
DBTX.US	Decibel Therapeutics Inc	20221221	2.03	2.08	1.92	1.97	56500	1.97	down	down	correct
DBVT.US	DBV Technologies S.A	20221221	1.19	1.23	1.15	1.16	90300	1.16	down	down	correct
DBX.US	Dropbox Inc	20221221	22.39	22.92	22.17	22.86	2121400	22.86	up	up	correct
DCBO.US	Docebo Inc	20221221	32.72	33.74	32.65	33.24	24000	33.24	up	up	correct
DCGO.US	DocGo Inc	20221221	6.51	7.1	6.47	7.02	1060700	7.02	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20221221	32.11	32.72	31.85	32.22	104800	32.22	up	down	incorrect
DCOMP.US	Dime Community Bancshares Inc	20221221	19.3	19.58	19.181	19.25	12300	19.25	down	down	correct
DCPH.US	Deciphera Pharmaceuticals Inc	20221221	15.57	16.04	15.15	15.92	402000	15.92	up	up	correct
DCRD.US	Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share	20221221	10.185	10.19	10.185	10.19	1767	10.19	up	up	correct
DCRDU.US	Decarbonization Plus Acquisition Corporation IV Unit	20221221	10.36	10.36	10.36	10.36	402	10.36
DCRDW.US	Decarbonization Plus Acquisition Corporation IV Warrant	20221221	0.5255	0.5255	0.485	0.5	77424	0.5	down	up	incorrect
DCT.US	Duck Creek Technologies Inc	20221221	11.6	11.86	11.51	11.67	350342	11.67	up	down	incorrect
DCTH.US	Delcath Systems Inc	20221221	3.71	3.72	3.588	3.63	28531	3.63	down	down	correct
DDOG.US	Datadog Inc	20221221	75.67	77.98	73.55	77.17	2546800	77.17	up	up	correct
DENN.US	Denny's Corporation	20221221	9.2	9.3	8.66	8.98	1181800	8.98	down	down	correct
DFFN.US	Diffusion Pharmaceuticals Inc	20221221	5.79	5.9	5.51	5.71	9100	5.71	down	up	incorrect
DFH.US	Dream Finders Homes Inc	20221221	9.12	9.5	9.12	9.42	176000	9.42	up	up	correct
DGHI.US	Digihost Technology Inc. Common Subordinate Voting Shares	20221221	0.44	0.465	0.425	0.425	37300	0.425	down	down	correct
DGICA.US	Donegal Group Inc	20221221	14.02	14.37	13.96	14.3	34900	14.3	up	up	correct
DGICB.US	Donegal Group Inc	20221221	20	20	17.71	17.71	2900	17.71	down	down	correct
DGII.US	Digi International Inc	20221221	37.57	38.5	37.28	38.11	165500	38.11	up	up	correct
DGLY.US	Digital Ally Inc	20221221	0.29	0.31	0.26	0.26	1066300	0.26	down	down	correct
DGNU.US	Dragoneer Growth Opportunities Corp. III	20221221	9.845	9.85	9.845	9.85	175400	9.85	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20221221	11.8	12.25	11.665	11.84	425900	11.84	up	up	correct
DHACU.US	Digital Health Acquisition Corp. Unit	20221221	10.62	10.62	10.62	10.62	0	10.62
DHC.US	Diversified Healthcare Trust	20221221	0.65	0.67	0.64	0.64	2565200	0.64	down	down	correct
DHCA.US	DHC Acquisition Corp	20221221	10.08	10.08	10.07	10.07	25875	10.07	down	down	correct
DHCAU.US	DHC Acquisition Corp	20221221	10.07	10.07	10.07	10.07	0	10.07
DHCAW.US	DHC Acquisition Corp	20221221	0.01	0.0101	0.01	0.0101	2100	0.0101	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20221221	12.25	12.49	12.01	12.43	35537	12.43	up	up	correct
DHHC.US	DiamondHead Holdings Corp	20221221	10.01	10.01	10.01	10.01	0	10.01
DHHCU.US	DiamondHead Holdings Corp	20221221	10.035	10.035	10.035	10.035	0	10.035
DHHCW.US	DiamondHead Holdings Corp	20221221	0.07	0.07	0.07	0.07	487	0.07
DHIL.US	Diamond Hill Investment Group Inc	20221221	180	183.67	180	183.62	5600	183.62	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20221221	5.04	5.1	4.94	4.98	83500	4.98	down	down	correct
DICE.US	Dice Molecules Holdings LLC	20221221	31.26	32.41	30.675	31.86	578400	31.86	up	up	correct
DILA.US	DILA Capital Acquisition Corp. Class A Common Stock	20221221	10.04	10.04	10.04	10.04	0	10.04
DILAU.US	DILA Capital Acquisition Corp. Unit	20221221	10.0168	10.0168	10.0168	10.0168	0	10.0168
DILAW.US	DILA Capital Acquisition Corp. Warrant	20221221	0.0001	0.0005	0.0001	0.0003	79314	0.0003	up	up	correct
DIOD.US	Diodes Incorporated	20221221	78.83	81.09	78.83	80.43	149400	80.43	up	up	correct
DISA.US	Disruptive Acquisition Corporation I	20221221	10.05	10.06	10.05	10.06	31500	10.06	up	up	correct
DISAU.US	Disruptive Acquisition Corporation I	20221221	10.05	10.05	10.05	10.05	0	10.05
DISAW.US	Disruptive Acquisition Corporation I	20221221	0.025	0.025	0.0225	0.0239	955	0.0239	down	up	incorrect
DISH.US	DISH Network Corporation	20221221	13.98	14.2	13.61	13.92	4832100	13.92	down	down	correct
DJCO.US	Daily Journal Corporation	20221221	293.99	300	293.4	298	5500	298	up	up	correct
DKDCA.US	Data Knights Acquisition Corp. Class A Common Stock	20221221	10.44	10.44	10.44	10.44	0	10.44
DKDCU.US	Data Knights Acquisition Corp	20221221	10.53	10.53	10.53	10.53	2112	10.53
DKNG.US	DraftKings Inc	20221221	12.02	12.19	11.75	11.77	9002600	11.77	down	down	correct
DLCA.US	Deep Lake Capital Acquisition Corp	20221221	10.09	10.09	10.09	10.09	100	10.09
DLCAU.US	Deep Lake Capital Acquisition Corp	20221221	10.08	10.08	10.08	10.08	1300	10.08
DLCAW.US	Deep Lake Capital Acquisition Corp	20221221	0.004	0.005	0.0038	0.005	41117	0.005	up	up	correct
DLHC.US	DLH Holdings Corp	20221221	12.8	12.84	12.5	12.7	29900	12.7	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20221221	14.16	15.29	14.1	14.95	2698900	14.95	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20221221	1.8	1.9	1.8	1.82	26500	1.82	up	up	correct
DLTH.US	Duluth Holdings Inc	20221221	6.24	6.285	6.17	6.24	76500	6.24
DLTR.US	Dollar Tree Inc	20221221	140.66	141.01	137.34	140.18	2066882	140.18	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20221221	1.5	1.6	1.5	1.54	74700	1.54	up	down	incorrect
DMLP.US	Dorchester Minerals L.P	20221221	29.1	29.85	28.75	29.27	92300	29.27	up	down	incorrect
DMRC.US	Digimarc Corporation	20221221	18.54	19.61	18.36	19.04	57900	19.04	up	up	correct
DMTK.US	DermTech Inc	20221221	1.85	1.92	1.781	1.82	477800	1.82	down	down	correct
DMYS.US	UN	20221221	10.1	10.12	10.1	10.12	3200	10.12	up	up	correct
DNAB.US	Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares	20221221	10.04	10.04	10.03	10.03	5600	10.03	down	down	correct
DNAD.US	Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares	20221221	10.04	10.04	10.01	10.01	6700	10.01	down	down	correct
DNAY.US	Codex DNA Inc. Common Stock	20221221	1.117	1.182	1.11	1.17	25400	1.17	up	up	correct
DNLI.US	Denali Therapeutics Inc	20221221	27.64	28.53	27.02	28.25	719900	28.25	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20221221	11.07	11.07	10.44	10.83	1512200	10.83	down	down	correct
DOCU.US	DocuSign Inc	20221221	53.86	56.92	53.5	56.58	5342900	56.58	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20221221	1.05	1.15	1.05	1.13	113900	1.13	up	down	incorrect
DOMO.US	Domo Inc	20221221	14.5	14.94	13.84	14.61	532400	14.61	up	up	correct
DOOO.US	BRP Inc	20221221	75.97	77.29	75.91	77.14	32207	77.019	up	up	correct
DORM.US	Dorman Products Inc	20221221	80.07	84.02	79.31	83.24	126200	83.24	up	up	correct
DOX.US	Amdocs Limited	20221221	87.26	88.69	86.47	88.59	393671	88.1978	up	up	correct
DOYU.US	DouYu International Holdings Limited	20221221	1.34	1.54	1.34	1.47	1245100	1.47	up	up	correct
DPCSU.US	DP Cap Acquisition Corp I Unit	20221221	10.23	10.23	10.23	10.23	0	10.23
DPRO.US	Draganfly Inc. Common Shares	20221221	0.93	0.93	0.855	0.88	222300	0.88	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20221221	10.15	10.16	10.15	10.16	1400	10.16	up	up	correct
DRAYU.US	Macondray Capital Acquisition Corp. I Unit	20221221	10.15	10.2	10.15	10.15	20000	10.15
DRAYW.US	Macondray Capital Acquisition Corp. I Warrant	20221221	0.0104	0.0104	0.0104	0.0104	266	0.0104
DRIO.US	DarioHealth Corp	20221221	4.01	4.169	3.91	4	82400	4	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20221221	0.185	0.21	0.183	0.189	464000	0.189	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20221221	0.02	0.02	0.02	0.02	3109	0.02
DRRX.US	DURECT Corporation	20221221	4.37	4.54	3.76	3.78	40900	3.78	down	down	correct
DRTT.US	DIRTT Environmental Solutions Ltd	20221221	0.342	0.445	0.325	0.41	698300	0.41	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20221221	27.15	27.4	26.71	27.39	413862	27.39	up	up	correct
DSEY.US	Diversey Holdings Ltd	20221221	4.5	4.578	4.28	4.45	372700	4.45	down	down	correct
DSGN.US	Design Therapeutics Inc	20221221	9	9.215	8.43	8.49	716700	8.49	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20221221	69	70.14	68.2	69.65	106500	69.65	up	up	correct
DSKE.US	Daseke Inc	20221221	5.68	5.68	5.51	5.54	215500	5.54	down	down	correct
DSP.US	Viant Technology Inc	20221221	3.58	3.73	3.52	3.65	607531	3.65	up	up	correct
DSWL.US	Deswell Industries Inc	20221221	3.09	3.14	3.09	3.1	2700	3.1	up	up	correct
DTEA.US	DAVIDsTEA Inc	20221221	0.72	0.72	0.712	0.712	32600	0.712	down	up	incorrect
DTIL.US	Precision BioSciences Inc	20221221	1.08	1.12	1.03	1.06	372600	1.06	down	down	correct
DTOC.US	Digital Transformation Opportunities Corp	20221221	9.98	9.98	9.975	9.98	1200	9.98
DTOCU.US	Digital Transformation Opportunities Corp	20221221	9.98	9.98	9.98	9.98	0	9.98
DTOCW.US	Digital Transformation Opportunities Corp	20221221	0.0996	0.0996	0.069	0.069	8491	0.069	down	down	correct
DTRT.US	DTRT Health Acquisition Corp. Class A Common Stock	20221221	10.32	10.32	10.32	10.32	1	10.32
DTRTU.US	DTRT Health Acquisition Corp Unit	20221221	10.3	10.3	10.3	10.3	1600	10.3
DTRTW.US	DTRT Health Acquisition Corp. Warrant	20221221	0.306	0.3205	0.16	0.19	107832	0.19	down	down	correct
DTSS.US	Datasea Inc	20221221	1.43	1.48	1.43	1.474	11700	1.474	up	down	incorrect
DTST.US	Data Storage Corporation	20221221	1.73	1.73	1.68	1.68	10300	1.68	down	down	correct
DUNE.US	Dune Acquisition Corporation	20221221	9.55	9.55	9.5	9.515	6200	9.515	down	down	correct
DUNEU.US	Dune Acquisition Corporation	20221221	9.64	9.64	9.64	9.64	298	9.64
DUNEW.US	Dune Acquisition Corporation	20221221	0.0155	0.03	0.01	0.03	69555	0.03	up	up	correct
DUO.US	Fangdd Network Group Ltd	20221221	0.762	0.86	0.75	0.77	41400	0.77	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20221221	73	73.96	72.52	73.19	181600	73.19	up	up	correct
DUOT.US	Duos Technologies Group Inc	20221221	2.01	2.2	1.979	1.99	7700	1.99	down	down	correct
DVAX.US	Dynavax Technologies Corporation	20221221	11.29	11.47	11.18	11.41	1094600	11.41	up	up	correct
DWAC.US	Digital World Acquisition Corp. Class A Common Stock	20221221	17	18.5	16.89	18.5	430900	18.5	up	up	correct
DWACU.US	Digital World Acquisition Corp. Units	20221221	19.19	19.19	19.19	19.19	400	19.19
DWACW.US	Digital World Acquisition Corp. Warrants	20221221	4	4	3.75	3.91	109078	3.91	down	up	incorrect
DWSN.US	Dawson Geophysical Company	20221221	1.94	1.94	1.94	1.94	1000	1.94
DXCM.US	DexCom Inc	20221221	113.87	116.13	112.06	114.76	1948500	114.76	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20221221	6.14	6.32	6.08	6.32	449800	6.32	up	up	correct
DXPE.US	DXP Enterprises Inc	20221221	27.71	28.08	26.63	27.47	68000	27.47	down	down	correct
DXYN.US	The Dixie Group Inc	20221221	0.88	0.93	0.77	0.79	114500	0.79	down	down	correct
DYAI.US	Dyadic International Inc	20221221	1.19	1.24	1.16	1.2	171100	1.2	up	down	incorrect
DYN.US	Dyne Therapeutics Inc	20221221	13.66	14.29	13.16	13.38	215100	13.38	down	down	correct
DYNT.US	Dynatronics Corporation	20221221	0.46	0.46	0.42	0.43	3500	0.43	down	down	correct
DZSI.US	DZS Inc	20221221	12.02	12.16	12	12.14	91100	12.14	up	up	correct
EA.US	Electronic Arts Inc	20221221	121.16	122.785	120.17	122.5	1615141	122.5	up	up	correct
EACPU.US	Edify Acquisition Corp	20221221	10.41	10.41	10.41	10.41	0	10.41
EACPW.US	Edify Acquisition Corp	20221221	0.06	0.0641	0.03	0.05	101912	0.05	down	up	incorrect
EAR.US	Eargo Inc	20221221	0.58	0.606	0.58	0.582	326200	0.582	up	down	incorrect
EAST.US	Eastside Distilling Inc	20221221	0.27	0.27	0.245	0.25	75000	0.25	down	down	correct
EBAC.US	European Biotech Acquisition Corp	20221221	10.06	10.07	10.06	10.07	77900	10.07	up	up	correct
EBACU.US	European Biotech Acquisition Corp	20221221	10.07	10.07	10.07	10.07	99	10.07
EBAY.US	eBay Inc	20221221	41.27	41.5	41.01	41.28	4049958	41.28	up	up	correct
EBACW.US	European Biotech Acquisition Corp	20221221	0.29	0.3379	0.1523	0.2004	20195	0.2004	down	down	correct
EBC.US	Eastern Bankshares Inc	20221221	17.22	17.385	17.06	17.28	508800	17.28	up	up	correct
EBET.US	Esports Technologies Inc	20221221	0.42	0.557	0.42	0.516	191200	0.516	up	up	correct
EBIX.US	Ebix Inc	20221221	19.7	20.23	19.52	19.79	207700	19.79	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20221221	17.09	17.09	16.41	16.47	31000	16.47	down	down	correct
EBON.US	Ebang International Holdings Inc	20221221	2.9	2.99	2.88	2.94	19500	2.94	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20221221	35.66	36.41	35.55	36.1	30800	36.1	up	up	correct
ECOR.US	electroCore Inc	20221221	0.301	0.34	0.3	0.317	150100	0.317	up	up	correct
ECPG.US	Encore Capital Group Inc	20221221	46.84	47.51	46.76	47.48	181300	47.48	up	down	incorrect
EDAP.US	EDAP TMS S.A	20221221	10.26	10.49	10.12	10.3	43900	10.3	up	up	correct
EDIT.US	Editas Medicine Inc	20221221	9.26	9.5	9.08	9.2	1505800	9.2	down	down	correct
EDRY.US	EuroDry Ltd	20221221	16.17	17.04	16.17	16.98	8800	16.98	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20221221	1.03	1.44	0.99	1.37	1442000	1.37	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20221221	1.41	1.57	1.251	1.57	86000	1.57	up	down	incorrect
EDUC.US	Educational Development Corporation	20221221	3.15	3.67	3.15	3.2	71300	3.2	up	up	correct
EEFT.US	Euronet Worldwide Inc	20221221	91.19	92.64	91.19	92.49	246500	92.49	up	up	correct
EEIQ.US	Elite Education Group International Limited	20221221	2.45	2.47	2.16	2.44	16700	2.44	down	down	correct
EFOI.US	Energy Focus Inc	20221221	0.3266	0.3525	0.3266	0.3301	87276	0.3301	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20221221	48.23	49.35	48	49.23	181700	49.23	up	up	correct
EFTR.US	Effector Therapeutics Inc	20221221	0.36	0.411	0.36	0.394	142800	0.394	up	up	correct
EFTRW.US	eFFECTOR Therapeutics Inc	20221221	0.115	0.1274	0.075	0.1274	7599	0.1274	up	up	correct
EGAN.US	eGain Corporation	20221221	8.98	9.25	8.94	9.19	62800	9.19	up	up	correct
EGBN.US	Eagle Bancorp Inc	20221221	43.33	43.94	43.06	43.37	205300	43.37	up	down	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20221221	50.68	52.13	49.93	51.8	368400	51.8	up	up	correct
EGLX.US	Enthusiast Gaming Holdings Inc	20221221	0.54	0.634	0.54	0.6084	525028	0.6084	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20221221	29.88	30.63	29.6	29.87	133400	29.87	down	down	correct
EH.US	EHang Holdings Limited	20221221	7.32	7.55	6.6	7.11	1916100	7.11	down	down	correct
EHTH.US	eHealth Inc	20221221	4.98	5.27	4.85	5.17	563200	5.17	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20221221	1.09	1.2	1.051	1.19	1362100	1.19	up	up	correct
EIOAX.US	EIOAX	20221221	8.37	8.37	8.37	8.37	0	8.37
EIOMX.US	EIOMX	20221221	8.26	8.26	8.26	8.26	0	8.26
EJH.US	E	20221221	0.49	0.827	0.43	0.704	9021600	0.704	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20221221	1.25	1.256	1.21	1.21	22900	1.21	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20221221	2.4	2.6	2.35	2.46	27000	2.46	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20221221	1.05	1.07	0.917	0.96	38700	0.96	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20221221	2.57	2.57	2.22	2.23	24085	2.23	down	down	correct
ELSE.US	Electro	20221221	4.65	4.65	4.55	4.55	2500	4.55	down	down	correct
ELTK.US	Eltek Ltd	20221221	4.04	4.19	4.02	4.02	9700	4.02	down	down	correct
ELYM.US	Eliem Therapeutics Inc Common Stock	20221221	2.79	2.93	2.74	2.74	4200	2.74	down	up	incorrect
ELYS.US	Elys Game Technology Corp	20221221	0.115	0.12	0.113	0.114	277800	0.114	down	down	correct
EM.US	Smart Share Global Limited	20221221	1.18	1.3	1.18	1.3	44733	1.3	up	up	correct
EMBK.US	Embark Technology Inc. Common Stock	20221221	2.35	2.4	2.21	2.26	204400	2.26	down	down	correct
EMBKW.US	Embark Technology Inc. Warrants	20221221	0.013	0.0212	0.013	0.019	169649	0.019	up	down	incorrect
EMCF.US	Emclaire Financial Corp	20221221	32	32.3	32	32.01	1452	32.01	up	up	correct
EMKR.US	EMCORE Corporation	20221221	1.15	1.23	1.06	1.12	1395300	1.12	down	down	correct
EML.US	The Eastern Company	20221221	20.48	21.42	20.25	20.42	12100	20.42	down	down	correct
ENCPU.US	Energem Corp Unit	20221221	10.81	10.81	10.81	10.81	1100	10.81
ENERU.US	Accretion Acquisition Corp. Unit	20221221	10.13	10.13	10.13	10.13	1	10.13
ENG.US	ENGlobal Corporation	20221221	0.8	0.84	0.78	0.82	40000	0.82	up	up	correct
ENJYW.US	Enjoy Technology Inc	20221221	0.0099	0.0099	0.0099	0.0099	0	0.0099
ENLV.US	Enlivex Therapeutics Ltd	20221221	3.99	4.26	3.99	4.25	17500	4.25	up	up	correct
ENOB.US	Enochian Biosciences Inc	20221221	1.38	1.41	1.36	1.4	23600	1.4	up	up	correct
ENPH.US	Enphase Energy Inc	20221221	302.45	317.83	290.06	317.1	3877300	317.1	up	down	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20221221	0.79	0.82	0.76	0.771	288200	0.771	down	up	incorrect
ENSG.US	The Ensign Group Inc	20221221	96.18	97.42	96.115	96.79	194346	96.7304	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20221221	46.72	47.925	46.04	46.95	135600	46.95	up	up	correct
ENTFU.US	Enterprise 4.0 Technology Acquisition Corp. Unit	20221221	10.765	10.765	10.25	10.3	1264	10.3	down	down	correct
ENTG.US	Entegris Inc	20221221	65.43	66.83	64.99	66.78	1073200	66.78	up	up	correct
ENTX.US	Entera Bio Ltd	20221221	0.65	0.65	0.575	0.6	114900	0.6	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20221221	1.98	2.02	1.91	1.91	27900	1.91	down	down	correct
ENVX.US	Enovix Corporation	20221221	11.22	11.45	10.865	11.14	1971000	11.14	down	down	correct
EOLS.US	Evolus Inc	20221221	7.01	7.18	6.79	6.79	263100	6.79	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20221221	1.1	1.12	1.04	1.1	887800	1.1
EOSEW.US	Eos Energy Enterprises Inc	20221221	0.2498	0.2498	0.2	0.2199	2029	0.2199	down	down	correct
EPHY.US	Epiphany Technology Acquisition Corp	20221221	10.01	10.015	10	10.01	31700	10.01
EPHYU.US	Epiphany Technology Acquisition Corp	20221221	9.98	10.03	9.95	9.99	24800	9.99	up	up	correct
EPHYW.US	Epiphany Technology Acquisition Corp	20221221	0.0011	0.0052	0.0011	0.0052	334648	0.0052	up	up	correct
EPIX.US	ESSA Pharma Inc	20221221	2.5	2.61	2.39	2.39	297400	2.39	down	down	correct
EPSN.US	Epsilon Energy Ltd	20221221	6.96	6.97	6.75	6.82	57400	6.82	down	down	correct
EQ.US	Equillium Inc	20221221	1.03	1.03	0.99	1	68100	1	down	down	correct
EQBK.US	Equity Bancshares Inc	20221221	33.32	33.62	33.07	33.21	104520	33.1067	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20221221	658.32	671.28	655.7	665.95	343000	665.95	up	up	correct
EQOS.US	Diginex Limited	20221221	0.03	0.0369	0.0233	0.024	54440	0.024	down	up	incorrect
ERAS.US	Erasca Inc. Common Stock	20221221	4.645	4.645	4.06	4.2	1559000	4.2	down	up	incorrect
ERES.US	East Resources Acquisition Company	20221221	10.17	10.17	10.17	10.17	13	10.17
ERESU.US	East Resources Acquisition Company	20221221	10.15	10.15	10.15	10.15	0	10.15
ERESW.US	East Resources Acquisition Company	20221221	0.17	0.17	0.17	0.17	651	0.17
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20221221	5.83	5.85	5.78	5.84	9938100	5.84	up	up	correct
ERIE.US	Erie Indemnity Company	20221221	276.03	286.03	274.66	281.58	124100	281.58	up	up	correct
ERII.US	Energy Recovery Inc	20221221	21.28	21.71	21.15	21.6	233500	21.6	up	up	correct
ERYP.US	ERYTECH Pharma S.A	20221221	0.3838	0.4	0.365	0.3917	33696	0.3917	up	up	correct
ESACU.US	ESGEN Acquisition Corporation Unit	20221221	10.27	10.27	10.27	10.27	2	10.27
ESCA.US	Escalade Incorporated	20221221	9.95	9.95	9.78	9.86	15900	9.86	down	down	correct
ESEA.US	Euroseas Ltd	20221221	19.33	19.7	19.14	19.4	31900	19.4	up	up	correct
ESGR.US	Enstar Group Limited	20221221	222.1	227.32	222.1	227.32	63717	227.32	up	up	correct
ESGRO.US	Enstar Group Limited	20221221	22.46	22.82	22.44	22.6	6100	22.6	up	up	correct
ESGRP.US	Enstar Group Limited	20221221	22.21	22.7	22.21	22.4	18100	22.4	up	up	correct
ESLT.US	Elbit Systems Ltd	20221221	170.74	173.12	169.21	171.94	33000	171.4305	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20221221	6.25	6.61	6.19	6.44	1675396	6.44	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20221221	42.84	43.085	42.28	43.02	17700	43.02	up	up	correct
ESSA.US	ESSA Bancorp Inc	20221221	21.21	21.21	20.96	21.06	8800	21.06	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20221221	66.35	66.6	64.32	64.37	150400	64.37	down	up	incorrect
ET.US	PE	20221221	22.15	22.1659	22.04	22.11	245363	22.11	down	down	correct
ETNB.US	89bio Inc	20221221	11.3	12	11.04	11.71	1155200	11.71	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20221221	2.88	3.07	2.76	2.89	50100	2.89	up	up	correct
ETSY.US	Etsy Inc	20221221	130.195	135.05	129.94	134.33	3374400	134.33	up	down	incorrect
EUCR.US	Eucrates Biomedical Acquisition Corp	20221221	9.97	9.97	9.96	9.97	6000	9.97
EUCRU.US	Eucrates Biomedical Acquisition Corp	20221221	9.95	9.98	9.86	9.95	6200	9.95
EVBG.US	Everbridge Inc	20221221	29.78	30.48	29.16	29.58	327000	29.58	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20221221	6.54	6.99	6.54	6.83	223100	6.83	up	up	correct
EVER.US	EverQuote Inc	20221221	13.25	15.08	13.08	14.9	800100	14.9	up	up	correct
EVFM.US	Evofem Biosciences Inc	20221221	0.079	0.079	0.072	0.078	923200	0.078	down	down	correct
EVGN.US	Evogene Ltd	20221221	0.7	0.84	0.69	0.77	478400	0.77	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20221221	4.49	4.53	4.36	4.38	2742200	4.38	down	down	correct
EVGOW.US	EVgo Equity Warrants	20221221	0.84	0.84	0.666	0.78	32349	0.78	down	down	correct
EVK.US	Ever	20221221	0.59	0.6071	0.5316	0.5316	32080	0.5316	down	down	correct
EVLO.US	Evelo Biosciences Inc	20221221	1.5	1.77	1.5	1.59	85100	1.59	up	up	correct
EVLV.US	Newhold Investment Corp	20221221	2.68	2.745	2.61	2.74	497500	2.74	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20221221	0.4201	0.4201	0.3951	0.4	50028	0.4	down	down	correct
EVOJ.US	Evo Acquisition Corp	20221221	10.09	10.97	10.07	10.13	33600	10.13	up	up	correct
EVOJU.US	Evo Acquisition Corp	20221221	10.07	10.07	10.07	10.07	0	10.07
EVOJW.US	Evo Acquisition Corp	20221221	0.12	0.12	0.1156	0.1171	3615	0.1171	down	down	correct
EVOK.US	Evoke Pharma Inc	20221221	2.137	2.25	2.095	2.17	55800	2.17	up	up	correct
EVOL.US	Evolving Systems Inc	20221221	1.39	1.45	1.36	1.38	43400	1.38	down	down	correct
EVOP.US	EVO Payments Inc	20221221	33.75	33.76	33.72	33.74	1050100	33.74	down	down	correct
EWBC.US	East West Bancorp Inc	20221221	65.08	66.22	65.07	65.36	735700	65.36	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20221221	13.17	13.82	13.17	13.41	413700	13.41	up	down	incorrect
EWTX.US	Edgewise Therapeutics Inc	20221221	7.77	8.11	7.6	8.07	260871	8.07	up	up	correct
EXAI.US	Exscientia Limited American Depositary Shares	20221221	4.43	4.605	4.2	4.34	250400	4.34	down	down	correct
EXAS.US	Exact Sciences Corporation	20221221	51.77	53.5	51.5	52.38	2730624	52.38	up	up	correct
EXC.US	Exelon Corporation	20221221	42.36	42.72	42.2	42.63	4721800	42.63	up	up	correct
EXEL.US	Exelixis Inc	20221221	15.73	15.91	15.62	15.76	1739800	15.76	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20221221	8.7	8.9499	8.46	8.81	261830	8.81	up	up	correct
EXLS.US	ExlService Holdings Inc	20221221	171.21	174.74	169.25	174.48	162600	174.48	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20221221	108.21	108.69	106.97	107.6	963800	107.6	down	down	correct
EXPE.US	Expedia Group Inc	20221221	86.72	88.46	85.97	86.49	2356400	86.49	down	up	incorrect
EXPI.US	eXp World Holdings Inc	20221221	11.5	11.91	11.46	11.76	1070700	11.76	up	up	correct
EXPO.US	Exponent Inc	20221221	99.49	101.4	99.49	100.86	135700	100.86	up	up	correct
EXTR.US	Extreme Networks Inc	20221221	18.66	18.68	18.3	18.38	884300	18.38	down	down	correct
EYE.US	National Vision Holdings Inc	20221221	38.48	39.325	38.48	39.27	483500	39.27	up	up	correct
EYEN.US	Eyenovia Inc	20221221	1.69	1.79	1.63	1.63	147600	1.63	down	down	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20221221	2.69	2.82	2.64	2.73	204900	2.73	up	up	correct
EZFL.US	EzFill Holdings Inc. Common Stock	20221221	0.42	0.42	0.37	0.399	10600	0.399	down	down	correct
EZGO.US	EZGO Technologies Ltd	20221221	0.43	0.449	0.418	0.449	20900	0.449	up	up	correct
EZPW.US	EZCORP Inc	20221221	8.23	8.49	8.18	8.32	568500	8.32	up	up	correct
FA.US	First Advantage Corporation Common Stock	20221221	12.89	13.16	12.85	12.9	334400	12.9	up	up	correct
FAMI.US	Farmmi Inc	20221221	0.44	0.44	0.42	0.43	162400	0.43	down	up	incorrect
FANG.US	Diamondback Energy Inc	20221221	137.85	138.12	135.5	137	2396500	137	down	up	incorrect
FANH.US	Fanhua Inc	20221221	8.06	8.3	8	8.2	41400	8.2	up	up	correct
FARM.US	Farmer Bros. Co	20221221	4.53	4.74	4.51	4.66	20700	4.66	up	up	correct
FARO.US	FARO Technologies Inc	20221221	29.12	29.63	29.12	29.5	75600	29.5	up	up	correct
FCREX.US	FCREX	20221221	11.61	11.61	11.61	11.61	0	11.61
FAST.US	Fastenal Company	20221221	47.75	48.04	47.48	47.94	2127054	47.94	up	up	correct
FAT.US	FAT Brands Inc	20221221	5.49	5.582	5.41	5.52	23400	5.52	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20221221	5.2	5.32	5.2	5.32	843	5.32	up	down	incorrect
FATBP.US	FAT Brands Inc	20221221	16.8	17.38	16.5	16.5	14300	16.5	down	down	correct
FATE.US	Fate Therapeutics Inc	20221221	12.75	13	12.15	12.25	1984500	12.25	down	down	correct
FATPU.US	Fat Projects Acquisition Corp Unit	20221221	10.1	10.1	10.1	10.1	0	10.1
FBIO.US	Fortress Biotech Inc	20221221	0.53	0.59	0.53	0.57	236800	0.57	up	up	correct
FBIOP.US	Fortress Biotech Inc	20221221	19.27	19.3	18.7	18.89	10600	18.89	down	up	incorrect
FBIZ.US	First Business Financial Services Inc	20221221	36.2	37.05	36.17	36.83	15100	36.83	up	up	correct
FBMS.US	The First Bancshares Inc	20221221	30.63	31.08	30.46	30.98	100500	30.98	up	up	correct
FBNC.US	First Bancorp	20221221	42.78	43.485	42.47	43.12	74176	42.8983	up	up	correct
FBRT.US	PE	20221221	18.8	18.9996	18.5499	18.5499	27725	18.0755	down	down	correct
FBRX.US	Forte Biosciences Inc	20221221	0.98	1.01	0.98	1	21900	1	up	up	correct
FCAP.US	First Capital Inc	20221221	24.34	24.34	23.8	23.8	700	23.8	down	down	correct
FCBC.US	First Community Bankshares Inc	20221221	34.59	35.25	34.24	34.9	21700	34.9	up	up	correct
FCCO.US	First Community Corporation	20221221	20.6	21	20.59	20.8	9300	20.8	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20221221	2.73	2.92	2.62	2.7	22373900	2.7	down	down	correct
FCFS.US	FirstCash Inc	20221221	87.58	90.37	87.02	87.85	167300	87.85	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20221221	739.02	751.65	739.02	747.09	59000	747.09	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20221221	20	20.15	19.858	19.97	26300	19.97	down	up	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20221221	4.17	4.25	4.16	4.18	163400	4.18	up	up	correct
FCRIX.US	FCRIX	20221221	11.64	11.64	11.64	11.64	0	11.64
FCRUX.US	FCRUX	20221221	11.59	11.59	11.59	11.59	0	11.59
FCUV.US	Focus Universal Inc. Common Stock	20221221	6.09	7.05	6.01	6.55	102800	6.55	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20221221	46.53	46.53	44.5	46.03	3800	46.03	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20221221	20.71	21.32	20.16	20.48	280500	20.48	down	down	correct
FDUS.US	Fidus Investment Corporation	20221221	18.71	19.04	18.71	18.74	59000	18.74	up	up	correct
FECAX.US	FECAX	20221221	23.72	23.72	23.72	23.72	0	23.72
FEIM.US	Frequency Electronics Inc	20221221	6	6.18	5.73	6.01	69600	6.01	up	up	correct
FELE.US	Franklin Electric Co. Inc	20221221	79.11	80.92	79.11	80.58	99400	80.58	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20221221	1	1.055	1	1.04	4200	1.04	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20221221	9.7	10.35	9.7	10.22	106600	10.22	up	down	incorrect
FEXDU.US	Fintech Ecosystem Development Corp. Units	20221221	10.13	10.13	10.13	10.13	2	10.13
FFBC.US	First Financial Bancorp	20221221	24.19	24.5	23.89	24.29	376700	24.29	up	up	correct
FFBW.US	FFBW Inc	20221221	11.76	11.82	11.55	11.63	12300	11.63	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20221221	7.97	8.1	7.75	8	2000	8	up	up	correct
FFIC.US	Flushing Financial Corporation	20221221	19.66	19.74	19.52	19.53	196300	19.53	down	up	incorrect
FFIE.US	Faraday Future Intelligent Electric Inc	20221221	0.37	0.397	0.351	0.385	27881000	0.385	up	up	correct
FFIEW.US	Faraday Future Intelligent Electric Inc	20221221	0.0612	0.068	0.0595	0.0596	63859	0.0596	down	down	correct
FFIN.US	First Financial Bankshares Inc	20221221	33.19	33.76	33.19	33.54	528500	33.54	up	up	correct
FFIV.US	F5 Networks Inc	20221221	143.9	144.095	141.82	142.11	448026	142.11	down	down	correct
FFNW.US	First Financial Northwest Inc	20221221	14.51	14.95	14.51	14.81	2900	14.81	up	up	correct
FFWM.US	First Foundation Inc	20221221	13.88	14.16	13.87	14.09	284600	14.09	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20221221	23.7	24.44	23.53	24.21	13000	24.05	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20221221	24.76	24.76	24.76	24.76	200	24.76
FGEN.US	FibroGen Inc	20221221	14.4	15.77	14.21	15.75	692300	15.75	up	up	correct
FGF.US	FG Financial Group Inc	20221221	2.89	2.89	2.765	2.85	4087	2.85	down	down	correct
FGFPP.US	FG Financial Group Inc	20221221	19	19.895	19	19.5	4400	19.5	up	up	correct
FHB.US	First Hawaiian Inc	20221221	25.46	25.78	25.37	25.5	456100	25.5	up	up	correct
FHLTU.US	Future Health Esg Corp Unit	20221221	10.5	10.5	10.5	10.5	0	10.5
FHN.US	PF	20221221	21.47	21.69	21.44	21.62	33547	21.3263	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20221221	6.11	6.41	5.92	6.1	79700	6.1	down	down	correct
FIACU.US	Focus Impact Acquisition Corp. Unit	20221221	10.15	10.15	10.15	10.15	0	10.15
FIBK.US	First Interstate BancSystem Inc	20221221	38.33	38.68	38.28	38.5	340500	38.5	up	up	correct
FICV.US	Frontier Investment Corp Class A Ordinary Shares	20221221	10.03	10.03	10.03	10.03	20	10.03
FICVU.US	Frontier Investment Corp Units	20221221	10.02	10.02	10.02	10.02	0	10.02
FICVW.US	Frontier Investment Corp Warrants	20221221	0.12	0.12	0.03	0.0419	56641	0.0419	down	down	correct
FINM.US	Marlin Technology Corporation	20221221	10.1	10.1	10.1	10.1	800	10.1
FINMU.US	Marlin Technology Corporation	20221221	10.115	10.115	10.115	10.115	0	10.115
FINMW.US	Marlin Technology Corporation	20221221	0.0007	0.0007	0.0007	0.0007	768	0.0007
FINW.US	FinWise Bancorp Common Stock	20221221	9.49	9.682	9.41	9.52	29700	9.52	up	up	correct
FISI.US	Financial Institutions Inc	20221221	23.88	24.28	23.88	24.26	29500	24.26	up	up	correct
FISV.US	Fiserv Inc	20221221	100.04	101.96	99.9	101.14	2906267	101.14	up	up	correct
FITB.US	Fifth Third Bancorp	20221221	32.05	32.295	31.935	31.99	3454133	31.6674	down	down	correct
FITBI.US	Fifth Third Bancorp	20221221	25.59	25.69	25.42	25.43	40402	25.0075	down	down	correct
FITBO.US	Fifth Third Bancorp	20221221	21.2	21.44	21	21.03	31400	20.7164	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20221221	23.37	23.46	23.06	23.06	42300	22.6799	down	down	correct
FIVE.US	Five Below Inc	20221221	172.18	175.23	171.32	172.46	610000	172.46	up	up	correct
FIVN.US	Five9 Inc	20221221	68.92	69.505	66.87	67.77	1485800	67.77	down	down	correct
FIXX.US	Homology Medicines Inc	20221221	1.35	1.4	1.24	1.3	249400	1.3	down	down	correct
FIZZ.US	National Beverage Corp	20221221	48.13	49.41	47.85	49.15	198100	49.15	up	up	correct
FKWL.US	Franklin Wireless Corp	20221221	4.31	4.33	4.24	4.24	17100	4.24	down	down	correct
FLEX.US	Flex Ltd	20221221	21.58	21.99	21.43	21.83	2898096	21.83	up	down	incorrect
FLGC.US	Flora Growth Corp	20221221	0.25	0.26	0.239	0.26	376200	0.26	up	up	correct
FLGT.US	Fulgent Genetics Inc	20221221	31.36	31.825	30.97	31.33	292000	31.33	down	down	correct
FLIC.US	The First of Long Island Corporation	20221221	18.02	18.32	18.02	18.29	50775	18.0827	up	up	correct
FLL.US	Full House Resorts Inc	20221221	7.64	8	7.64	7.95	77100	7.95	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20221221	19.74	20.21	18.64	19.03	851300	19.03	down	down	correct
FLNT.US	Fluent Inc	20221221	0.97	1	0.97	0.98	59100	0.98	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20221221	4.41	4.8	4.41	4.67	15700	4.67	up	up	correct
FLWS.US	1	20221221	9.18	9.79	9.1	9.71	836300	9.71	up	up	correct
FLXS.US	Flexsteel Industries Inc	20221221	15.42	15.8169	15.35	15.5	3915	15.3529	up	down	incorrect
FLYW.US	Flywire Corporation	20221221	21.36	21.93	21.106	21.9	715200	21.9	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20221221	28.01	28.7	27.39	28.19	14910	27.9707	up	down	incorrect
FMBH.US	First Mid Bancshares Inc	20221221	32.13	32.52	32.11	32.3	17500	32.3	up	up	correct
FMIV.US	Forum Merger IV Corporation	20221221	9.97	9.975	9.97	9.9748	100683	9.9748	up	up	correct
FMIVU.US	Forum Merger IV Corporation	20221221	9.95	9.95	9.95	9.95	700	9.95
FMIVW.US	Forum Merger IV Corporation	20221221	0.01	0.0201	0.01	0.02	17750	0.02	up	up	correct
FMNB.US	Farmers National Banc Corp	20221221	14.04	14.2	14.02	14.13	73100	14.13	up	up	correct
FNCB.US	FNCB Bancorp Inc	20221221	8.11	8.23	8.1	8.16	9000	8.16	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20221221	0.62	0.624	0.501	0.501	228300	0.501	down	down	correct
FNHC.US	FedNat Holding Company	20221221	0.0013	0.0016	0.0013	0.0016	6021	0.0016	up	up	correct
FNKO.US	Funko Inc	20221221	9.73	9.99	9.62	9.93	785800	9.93	up	up	correct
FNLC.US	The First Bancorp Inc	20221221	29.97	30.08	29.57	30.01	17100	30.01	up	down	incorrect
FNVTU.US	Finnovate Acquisition Corp. Units	20221221	10.22	10.22	10.22	10.22	0	10.22
FNWB.US	First Northwest Bancorp	20221221	14.521	14.61	14.443	14.58	5100	14.58	up	down	incorrect
FNWD.US	Finward Bancorp Common Stock	20221221	34.73	35.25	34.73	35.1	5200	34.8016	up	up	correct
FOCS.US	Focus Financial Partners Inc	20221221	36.58	37.76	36.51	37.71	259833	37.71	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20221221	11.69	12.19	11.54	11.97	1758100	11.97	up	up	correct
FONR.US	FONAR Corporation	20221221	16.56	16.98	16.51	16.61	35000	16.61	up	down	incorrect
FORA.US	Forian Inc	20221221	2.31	2.95	2.15	2.82	43200	2.82	up	up	correct
FORD.US	Forward Industries Inc	20221221	1.16	1.16	1.1	1.1	9700	1.1	down	down	correct
FORM.US	FormFactor Inc	20221221	22.71	23.19	22.5	22.6	515800	22.6	down	down	correct
FORR.US	Forrester Research Inc	20221221	34.45	35.9	34.45	35.78	61700	35.78	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20221221	75.83	75.83	75.83	75.83	67	75.83
FOSL.US	Fossil Group Inc	20221221	3.95	4.12	3.93	3.97	437100	3.97	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20221221	16.14	16.14	15.565	16.14	42000	16.14
FOX.US	Fox Corporation	20221221	28.22	28.57	28.15	28.39	600400	28.39	up	up	correct
FOXA.US	Fox Corporation	20221221	30.15	30.51	30.02	30.33	2498600	30.33	up	up	correct
FOXF.US	Fox Factory Holding Corp	20221221	93.68	94.9	93.17	94.02	254900	94.02	up	up	correct
FOXW.US	FoxWayne Enterprises Acquisition Corp	20221221	10.105	10.11	10.105	10.11	1700	10.11	up	up	correct
FOXWU.US	FoxWayne Enterprises Acquisition Corp	20221221	10.15	10.15	10.15	10.15	0	10.15
FPAY.US	FlexShopper Inc	20221221	0.94	1.03	0.87	0.91	85800	0.91	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20221221	31.24	31.24	31.12	31.12	700	31.12	down	down	correct
FRBA.US	First Bank	20221221	13.75	14.12	13.68	13.99	35700	13.99	up	up	correct
FRBK.US	Republic First Bancorp Inc	20221221	2.16	2.25	2.07	2.07	493500	2.07	down	down	correct
FREE.US	Whole Earth Brands Inc	20221221	3.67	3.79	3.619	3.79	355100	3.79	up	up	correct
FREEW.US	FREEW	20221221	0.2096	0.214	0.1788	0.2056	48599	0.2056	down	up	incorrect
FREQ.US	Frequency Therapeutics Inc	20221221	2	2.05	1.878	1.9	177500	1.9	down	up	incorrect
FRG.US	Franchise Group Inc	20221221	23.89	24.4	23.58	23.8	415858	23.1771	down	down	correct
FRGAP.US	Franchise Group Inc	20221221	21.3	21.8	21.3	21.6	6200	21.1167	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20221221	7.06	7.2	6.54	7.02	38400	7.02	down	down	correct
FRHC.US	Freedom Holding Corp	20221221	58.58	59.995	58.503	59.2	91200	59.2	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20221221	10.2	10.2	10.2	10.2	250	10.2
FRLN.US	Freeline Therapeutics Holdings plc	20221221	0.5	0.518	0.465	0.471	76500	0.471	down	down	correct
FRME.US	First Merchants Corporation	20221221	40.16	40.84	39.84	40.42	128800	40.42	up	up	correct
FROG.US	JFrog Ltd	20221221	21.72	22.26	21.44	21.71	228200	21.71	down	up	incorrect
FRON.US	Frontier Acquisition Corp	20221221	10.09	10.09	10.06	10.06	2000	10.06	down	down	correct
FRONU.US	Frontier Acquisition Corp	20221221	10.07	10.07	10.07	10.07	33	10.07
FRONW.US	Frontier Acquisition Corp	20221221	0.032	0.0378	0.0116	0.0116	2202	0.0116	down	down	correct
FROPX.US	FROPX	20221221	18.61	18.61	18.61	18.61	0	18.61
FRPH.US	FRP Holdings Inc	20221221	55.96	56.93	55.96	56.2	7900	56.2	up	up	correct
FRPT.US	Freshpet Inc	20221221	52.54	54.37	51.42	51.95	402500	51.95	down	down	correct
FRSG.US	First Reserve Sustainable Growth Corp	20221221	10	10	9.99	9.995	17700	9.995	down	down	correct
FRSGU.US	First Reserve Sustainable Growth Corp	20221221	9.91	9.91	9.91	9.91	0	9.91
FRSGW.US	First Reserve Sustainable Growth Corp	20221221	0.02	0.0202	0.0179	0.0201	53306	0.0201	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20221221	14.29	14.85	13.91	14.61	867800	14.61	up	down	incorrect
FRST.US	Primis Financial Corp	20221221	11.75	11.93	11.72	11.84	29600	11.84	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20221221	0.51	0.525	0.5	0.509	164600	0.509	down	down	correct
FSBC.US	Five Star Bancorp	20221221	26.73	27.25	26.73	27.25	9103	27.25	up	up	correct
FSBW.US	FS Bancorp Inc	20221221	33.5	33.89	33.15	33.39	19000	33.39	down	down	correct
FSEA.US	First Seacoast Bancorp	20221221	9.92	9.92	9.92	9.92	291	9.92
FSFG.US	First Savings Financial Group Inc	20221221	20.28	20.31	20.18	20.18	4600	20.18	down	up	incorrect
FSLR.US	First Solar Inc	20221221	157.03	162.2	150.2471	162.06	2532281	162.06	up	up	correct
FSRX.US	FinServ Acquisition Corp. II	20221221	9.972	9.98	9.972	9.98	3800	9.98	up	down	incorrect
FSRXU.US	FinServ Acquisition Corp. II	20221221	10	10.05	10	10.05	400	10.05	up	down	incorrect
FSRXW.US	FinServ Acquisition Corp. II	20221221	0.02	0.0226	0.02	0.0226	12976	0.0226	up	down	incorrect
FSTR.US	L.B. Foster Company	20221221	9.73	9.8	9.41	9.7	26900	9.7	down	down	correct
FSTX.US	F	20221221	5.09	5.72	5.07	5.44	2076847	5.44	up	up	correct
FSV.US	FirstService Corporation	20221221	120.54	125.61	120.465	124.89	56474	124.6811	up	up	correct
FTAA.US	FTAC Athena Acquisition Corp	20221221	10.06	10.06	10.06	10.06	200	10.06
FTAAU.US	FTAC Athena Acquisition Corp	20221221	10.04	10.04	10.04	10.04	0	10.04
FTAAW.US	FTAC Athena Acquisition Corp	20221221	0.049	0.049	0.049	0.049	100	0.049
FTCI.US	FTC Solar Inc	20221221	2.43	2.61	2.29	2.6	908700	2.6	up	up	correct
FTDR.US	Frontdoor Inc	20221221	20.18	20.56	20.01	20.26	846600	20.26	up	up	correct
FTEK.US	Fuel Tech Inc	20221221	1.31	1.35	1.31	1.31	95400	1.31
FTFT.US	Future FinTech Group Inc	20221221	0.49	0.5	0.48	0.5	238600	0.5	up	up	correct
FTHM.US	Fathom Holdings Inc	20221221	4.86	5.02	4.53	4.81	96800	4.81	down	down	correct
FTNT.US	Fortinet Inc	20221221	50.3	50.3	47.04	50.01	6803100	50.01	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20221221	9.98	9.985	9.97	9.98	47300	9.98
FTPAU.US	FTAC Parnassus Acquisition Corp	20221221	9.97	9.97	9.97	9.97	0	9.97
FTVI.US	FinTech Acquisition Corp. VI Class A Common Stock	20221221	10.08	10.085	10.07	10.08	83500	10.08
FTVIU.US	FinTech Acquisition Corp. VI Units	20221221	10.03	10.03	10.03	10.03	2	10.03
FULC.US	Fulcrum Therapeutics Inc	20221221	6.43	6.6	6.215	6.28	510000	6.28	down	up	incorrect
FULT.US	Fulton Financial Corporation	20221221	17.03	17.305	16.93	17.21	1534378	17.0588	up	up	correct
FULTP.US	Fulton Financial Corporation	20221221	20.18	20.39	20	20.25	19300	19.9233	up	up	correct
FUNC.US	First United Corporation	20221221	18.47	19.14	18.47	18.98	3900	18.98	up	up	correct
FUND.US	Sprott Focus Trust Inc	20221221	7.95	8	7.93	8	18900	8	up	up	correct
FUSB.US	First US Bancshares Inc	20221221	8.45	8.58	8.45	8.56	8800	8.56	up	up	correct
FUSN.US	Fusion Pharmaceuticals Inc	20221221	2.81	2.84	2.74	2.75	16961	2.75	down	down	correct
FUTU.US	Futu Holdings Limited	20221221	61.2	63.005	60.85	62.03	1497200	62.03	up	up	correct
FUV.US	Arcimoto Inc	20221221	3.86	4	3.75	3.9	67900	3.9	up	up	correct
FVCB.US	FVCBankcorp Inc	20221221	18.908	18.94	18.62	18.93	15400	18.93	up	up	correct
FWAC.US	Fifth Wall Acquisition Corp. III	20221221	10.02	10.02	10.01	10.01	35800	10.01	down	down	correct
FWBI.US	First Wave BioPharma Inc	20221221	0.52	0.59	0.5	0.506	308500	0.506	down	down	correct
FWONA.US	Formula One Group	20221221	52.85	53.8	52.85	53.49	132700	53.49	up	up	correct
FWONK.US	Formula One Group	20221221	59.33	60.26	59.235	59.78	1024100	59.78	up	up	correct
FWRD.US	Forward Air Corporation	20221221	103.17	105.08	102.53	104.51	90100	104.51	up	down	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20221221	14.26	14.52	13.91	14.15	134700	14.15	down	down	correct
FXNC.US	First National Corporation	20221221	17.42	17.66	17.42	17.53	5400	17.53	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20221221	24.48	24.8	24.395	24.69	797100	24.69	up	up	correct
GABC.US	German American Bancorp Inc	20221221	36.6	37.35	36.6	37.17	52300	37.17	up	up	correct
GACQ.US	Global Consumer Acquisition Corp. Common Stock	20221221	10.24	10.25	10.24	10.24	3800	10.24
GACQU.US	Global Consumer Acquisition Corp. Unit	20221221	10.45	10.45	10.45	10.45	200	10.45
GACQW.US	Global Consumer Acquisition Corp. Warrant	20221221	0.006	0.006	0.006	0.006	6016	0.006
GAIA.US	Gaia Inc	20221221	2.41	2.59	2.316	2.4	24420	2.4	down	down	correct
GAIN.US	Gladstone Investment Corporation	20221221	12.69	12.98	12.68	12.76	86900	12.76	up	down	incorrect
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20221221	23.13	23.43	23.01	23.43	3100	23.43	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20221221	21.68	22.1699	21.675	22.1699	3325	22.1699	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20221221	1.22	1.33	1.1	1.23	306700	1.23	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20221221	9	9.035	8.865	8.99	25500	8.99	down	down	correct
GAMC.US	Golden Arrow Merger Corp	20221221	9.98	9.98	9.98	9.98	0	9.98
GAMCU.US	Golden Arrow Merger Corp	20221221	10.1	10.1	10.1	10.1	0	10.1
GAMCW.US	Golden Arrow Merger Corp	20221221	0.01	0.0101	0.01	0.0101	420	0.0101	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20221221	1.1	1.3	1.1	1.2	272900	1.2	up	up	correct
GAN.US	GAN Limited	20221221	1.65	1.72	1.62	1.63	196889	1.63	down	down	correct
GANX.US	Gain Therapeutics Inc	20221221	3	3.15	2.95	2.95	32800	2.95	down	down	correct
GASS.US	StealthGas Inc	20221221	2.85	2.91	2.8	2.86	60900	2.86	up	up	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20221221	9.99	9.99	9.99	9.99	0	9.99
GATEU.US	Marblegate Acquisition Corp. Unit	20221221	10.09	10.09	10.09	10.09	100	10.09
GATEW.US	Marblegate Acquisition Corp. Warrant	20221221	0.04	0.04	0.04	0.04	0	0.04
GBCI.US	Glacier Bancorp Inc	20221221	50.25	51.52	50.16	50.81	469000	50.81	up	up	correct
GBDC.US	Golub Capital BDC Inc	20221221	13.17	13.23	13.04	13.07	599000	13.07	down	down	correct
GBIO.US	Generation Bio Co	20221221	4.46	4.63	4.41	4.5	133100	4.5	up	up	correct
GBLI.US	Global Indemnity Group LLC	20221221	24.48	24.56	23.87	24.06	18200	23.81	down	down	correct
GBNH.US	Greenbrook TMS Inc	20221221	2.079	2.19	2.06	2.06	2911	2.06	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20221221	10.95	10.95	10.86	10.86	700	10.86	down	down	correct
GBRG.US	Goldenbridge Acquisition Limited	20221221	10.29	10.29	10.29	10.29	0	10.29
GBRGU.US	Goldenbridge Acquisition Limited	20221221	10.5	10.5	10.5	10.5	0	10.5
GBS.US	GBS Inc	20221221	0.3295	0.3295	0.2811	0.2877	27361	0.2877	down	down	correct
GCBC.US	Greene County Bancorp Inc	20221221	67.25	68.99	65.14	68.4	7300	68.4	up	up	correct
GCMG.US	GCM Grosvenor Inc	20221221	7.96	8.13	7.96	8	287200	8	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20221221	0.52	0.562	0.4884	0.558	152171	0.558	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20221221	26.61	26.61	26.61	26.61	0	26.61
GDEN.US	Golden Entertainment Inc	20221221	38.28	38.7	37.57	37.73	102600	37.73	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20221221	6.38	6.38	6.38	6.38	9971	6.38
GDEVW.US	Nexters Inc. Warrant	20221221	0.65	0.7109	0.65	0.7109	65450	0.7109	up	up	correct
GDRX.US	GoodRx Holdings Inc	20221221	4.72	4.77	4.5	4.56	1579900	4.56	down	down	correct
GDS.US	GDS Holdings Limited	20221221	18.6	20.18	18.295	20.12	886700	20.12	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20221221	10.56	11.09	10.49	10.85	433100	10.85	up	up	correct
GECC.US	Great Elm Capital Corporation	20221221	8.5	8.722	8.5	8.556	15000	8.556	up	up	correct
GECCM.US	GECCM	20221221	24.35	24.73	24.32	24.73	4147	24.73	up	up	correct
GECCN.US	Great Elm Capital	20221221	24.85	24.85	24.825	24.825	500	24.825	down	up	incorrect
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20221221	23.5	24	23.5	24	2700	24	up	down	incorrect
GEG.US	Great Elm Group Inc	20221221	1.95	1.97	1.95	1.96	4600	1.96	up	up	correct
GENC.US	Gencor Industries Inc	20221221	11.08	11.27	10.96	10.96	7800	10.96	down	down	correct
GENE.US	Genetic Technologies Limited	20221221	1.08	1.13	1	1.01	31700	1.01	down	down	correct
GEOS.US	Geospace Technologies Corporation	20221221	4	4.04	3.95	3.96	91900	3.96	down	down	correct
GERN.US	Geron Corporation	20221221	2.05	2.09	2	2.08	4965100	2.08	up	up	correct
GEVO.US	Gevo Inc	20221221	1.79	1.91	1.67	1.82	8872600	1.82	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20221221	0.16	0.169	0.122	0.147	2484200	0.147	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20221221	57.8	58.85	56.56	57.5	1694400	57.5	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20221221	8.4	9	8.4	8.91	1088400	8.91	up	up	correct
GGMC.US	Glenfarne Merger Corp	20221221	10.08	10.08	10.08	10.08	0	10.08
GGMCU.US	Glenfarne Merger Corp	20221221	9.975	9.975	9.975	9.975	0	9.975
GH.US	Guardant Health Inc	20221221	30.1	30.91	29.55	30.39	1962100	30.39	up	down	incorrect
GHAC.US	Gaming & Hospitality Acquisition Corp	20221221	10.065	10.065	10.065	10.065	0	10.065
GHACU.US	Gaming & Hospitality Acquisition Corp	20221221	10.02	10.02	10.02	10.02	0	10.02
GHRS.US	GH Research PLC Ordinary Shares	20221221	10.1	10.1	9.2	9.2	41100	9.2	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20221221	0.146	0.16	0.146	0.146	634300	0.146
GIAC.US	Gesher I Acquisition Corp. Class A Ordinary Shares	20221221	10.14	10.14	10.14	10.14	1200	10.14
GIACU.US	Gesher I Acquisition Corp.Unit	20221221	10.37	10.37	10.37	10.37	0	10.37
GIFI.US	Gulf Island Fabrication Inc	20221221	4.69	4.82	4.68	4.75	33500	4.75	up	up	correct
GIGM.US	GigaMedia Limited	20221221	1.21	1.21	1.17	1.2	12700	1.2	down	up	incorrect
GIII.US	G	20221221	13.59	13.66	13.1	13.15	830600	13.15	down	down	correct
GIIX.US	Gores Holdings VIII Inc	20221221	10.05	10.06	10.05	10.055	48500	10.055	up	up	correct
GIIXU.US	Gores Holdings VIII Inc	20221221	10.04	10.06	10.04	10.06	4100	10.06	up	down	incorrect
GIIXW.US	Gores Holdings VIII Inc	20221221	0.0003	0.0003	0.0003	0.0003	43155	0.0003
GILD.US	Gilead Sciences Inc	20221221	85.25	85.912	84.855	85.27	5320945	85.27	up	down	incorrect
GILT.US	Gilat Satellite Networks Ltd	20221221	5.52	5.68	5.49	5.61	185800	5.61	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20221221	5.02	5.08	4.96	4.96	3000	4.96	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20221221	0.4542	0.4996	0.4304	0.4736	6118	0.4736	up	up	correct
GIREX.US	Griffin Institutional Access Real Estate	20221221	28.1	28.1	28.1	28.1	0	28.1
GIW.US	Giginternational1 Inc	20221221	10.33	10.33	10.33	10.33	0	10.33
GIWWU.US	GigInternational1 Inc	20221221	10.26	10.26	10.26	10.26	2450	10.26
GLAD.US	Gladstone Capital Corporation	20221221	9.39	9.63	9.39	9.47	91700	9.47	up	up	correct
GLBE.US	Global	20221221	20.55	20.58	19.845	20.11	827100	20.11	down	down	correct
GLBFX.US	GL Beyond Income Fund	20221221	0.43	0.43	0.43	0.43	0	0.43
GLBLU.US	Cartesian Growth Corporation	20221221	10.45	10.61	10	10	700	10	down	down	correct
GLBS.US	Globus Maritime Limited	20221221	1.15	1.17	1.15	1.16	81300	1.16	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20221221	8	8.8	8	8.32	4000	8.32	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20221221	6.61	6.67	6.06	6.14	1538100	6.14	down	up	incorrect
GLG.US	TD Holdings Inc	20221221	1.08	1.11	1.06	1.09	88400	1.09	up	down	incorrect
GLHA.US	Glass Houses Acquisition Corp	20221221	10.08	10.08	10.08	10.08	0	10.08
GLHAU.US	Glass Houses Acquisition Corp	20221221	10.2772	10.2772	10.2772	10.2772	0	10.2772
GLMD.US	Galmed Pharmaceuticals Ltd	20221221	0.304	0.55	0.301	0.451	1510100	0.451	up	up	correct
GLNG.US	Golar LNG Limited	20221221	23.48	23.49	22.79	23.07	849900	23.07	down	down	correct
GLPG.US	Galapagos NV	20221221	40.74	42.07	40.58	42	173800	42	up	down	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20221221	52.48	53.015	52.11	52.21	1161700	52.21	down	up	incorrect
GLRE.US	Greenlight Capital Re Ltd	20221221	7.88	8.28	7.83	8.2	116100	8.2	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20221221	27.75	27.75	27.75	27.75	0	27.75
GLSI.US	Greenwich LifeSciences Inc	20221221	13.29	14.89	13.25	14.09	54900	14.09	up	up	correct
GLTO.US	Galecto Inc	20221221	1.3	1.34	1.28	1.29	58400	1.29	down	up	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20221221	8.53	8.93	8.19	8.34	106600	8.34	down	down	correct
GLYC.US	GlycoMimetics Inc	20221221	2.24	2.41	2.18	2.2	595900	2.2	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20221221	0.088	0.093	0.087	0.089	2621400	0.089	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20221221	2.85	3.14	2.74	2.75	4100	2.75	down	down	correct
GMBLW.US	Esports Entertainment Group Inc	20221221	0.0299	0.032	0.0299	0.032	545	0.032	up	up	correct
GMDA.US	Gamida Cell Ltd	20221221	1.17	1.22	1.14	1.17	327000	1.17
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20221221	27.28	27.28	27.28	27.28	0	27.28
GMTX.US	Gemini Therapeutics Inc	20221221	1.5539	1.6301	1.52	1.54	55479	15.4	down	down	correct
GMVD.US	G Medical Innovations Holdings Ltd	20221221	2	2.39	2	2.29	6100	2.29	up	up	correct
GMVDW.US	G Medical Innovations Holdings Ltd. Warrants	20221221	0.855	0.9901	0.6301	0.69	4174	0.69	down	down	correct
GNAC.US	Group Nine Acquisition Corp	20221221	10.05	10.05	9.97	9.97	18357	9.97	down	down	correct
GNACU.US	Group Nine Acquisition Corp	20221221	10.09	10.09	10.09	10.09	0	10.09
GNACW.US	Group Nine Acquisition Corp	20221221	0.0026	0.0026	0.0026	0.0026	100	0.0026
GNCA.US	Genocea Biosciences Inc	20221221	0.0007	0.0007	0.0007	0.0007	102733	0.0007
GNFT.US	Genfit SA	20221221	3.64	3.74	3.59	3.65	9900	3.65	up	up	correct
GNLN.US	Greenlane Holdings Inc	20221221	0.37	0.371	0.301	0.32	506900	0.32	down	down	correct
GNPX.US	Genprex Inc	20221221	1.03	1.11	1.01	1.01	259600	1.01	down	up	incorrect
GNSS.US	Genasys Inc	20221221	2.74	2.89	2.69	2.81	99900	2.81	up	down	incorrect
GNTX.US	Gentex Corporation	20221221	27.11	27.48	27.11	27.35	1050300	27.35	up	down	incorrect
GNTY.US	Guaranty Bancshares Inc	20221221	35.2	35.7679	35.19	35.2	14194	34.9777
GNUS.US	Genius Brands International Inc	20221221	0.56	0.56	0.534	0.539	1213600	0.539	down	down	correct
GO.US	Grocery Outlet Holding Corp	20221221	29.9	30.58	29.8	30.29	961400	30.29	up	up	correct
GOCO.US	GoHealth Inc	20221221	12.2	13.988	12.02	13.46	69000	13.46	up	up	correct
GOEV.US	Canoo Inc	20221221	1.17	1.24	1.12	1.21	5815400	1.21	up	up	correct
GOEVW.US	Canoo Holdings Ltd	20221221	0.2515	0.2651	0.2428	0.2501	25363	0.2501	down	down	correct
GOGL.US	Golden Ocean Group Limited	20221221	9.26	9.49	9.17	9.37	3425312	9.37	up	up	correct
GOGN.US	UN	20221221	10.28	10.46	10.28	10.46	1080	10.46	up	up	correct
GOGO.US	Gogo Inc	20221221	14.97	15.14	14.73	14.8	733700	14.8	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20221221	18.41	18.71	18.39	18.47	185000	18.47	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20221221	22.23	22.23	21.362	22.1	5500	22.1	down	down	correct
GOOG.US	Alphabet Inc	20221221	89.73	90.915	88.91	90.25	20336391	90.25	up	down	incorrect
GOOGL.US	Alphabet Inc	20221221	89.08	90.22	88.32	89.58	24745641	89.58	up	down	incorrect
GOSS.US	Gossamer Bio Inc	20221221	2.02	2.022	1.85	1.95	5297500	1.95	down	up	incorrect
GOVX.US	GeoVax Labs Inc	20221221	0.5695	0.5999	0.5695	0.5901	270517	0.5901	up	up	correct
GOVXW.US	GeoVax Labs Inc	20221221	0.15	0.1673	0.15	0.1673	1199	0.1673	up	up	correct
GP.US	GreenPower Motor Company Inc	20221221	2.04	2.0479	2	2.04	68672	2.04
GPP.US	Green Plains Partners LP	20221221	12.17	12.51	12.09	12.49	61300	12.49	up	down	incorrect
GPRE.US	Green Plains Inc	20221221	29.42	30.23	28.94	29.95	694500	29.95	up	down	incorrect
GPRO.US	GoPro Inc	20221221	4.96	5.09	4.96	5.05	1274000	5.05	up	up	correct
GRAY.US	Graybug Vision Inc	20221221	0.547	0.547	0.45	0.518	37000	0.518	down	down	correct
GRBK.US	Green Brick Partners Inc	20221221	24.58	24.94	24.43	24.49	210700	24.49	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20221221	2.39	2.39	2.13	2.27	38500	2.27	down	down	correct
GRCY.US	Greencity Acquisition Corporation	20221221	10.66	10.66	10.66	10.66	0	10.66
GRCYU.US	Greencity Acquisition Corporation	20221221	10.66	10.66	10.66	10.66	0	10.66
GREE.US	Greenidge Generation Holdings Inc	20221221	0.33	0.34	0.28	0.28	739000	0.28	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20221221	0.8	0.837	0.75	0.765	13600	0.765	down	down	correct
GRFS.US	Grifols S.A	20221221	7.74	7.97	7.74	7.96	421000	7.96	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20221221	28.63	28.63	28.63	28.63	0	28.63
GRIL.US	Muscle Maker Inc	20221221	0.78	0.78	0.72	0.746	263000	0.746	down	down	correct
GRIN.US	Grindrod Shipping Holdings Ltd	20221221	19.42	19.955	19.28	19.58	173232	19.58	up	up	correct
GRMN.US	Garmin Ltd	20221221	91.27	92.44	90.94	92.06	713200	92.06	up	up	correct
GRNQ.US	Greenpro Capital Corp	20221221	1.069	1.11	1.05	1.11	24700	1.11	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20221221	1.18	1.58	1.12	1.51	2277300	1.51	up	up	correct
GROW.US	U.S. Global Investors Inc	20221221	2.79	2.81	2.78	2.79	33500	2.79
GRPH.US	Graphite Bio Inc. Common Stock	20221221	2.92	3	2.9	2.91	46900	2.91	down	up	incorrect
GRPN.US	Groupon Inc	20221221	6.97	7.57	6.91	7.23	1951500	7.23	up	down	incorrect
GRTS.US	Gritstone bio Inc	20221221	3.48	3.56	3.39	3.49	1674200	3.49	up	up	correct
GRTX.US	Galera Therapeutics Inc	20221221	1.41	1.42	1.3	1.34	147900	1.34	down	down	correct
GRVY.US	Gravity Co. Ltd	20221221	37.22	41	37.22	40.51	26100	40.51	up	up	correct
GRWG.US	GrowGeneration Corp	20221221	4.57	4.57	4.3	4.38	1459500	4.38	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20221221	58.95	60.39	58.88	60.36	23994	59.9572	up	up	correct
GSEV.US	Gores Holdings VII Inc	20221221	10	10	10	10	0	10
GSEVU.US	Gores Holdings VII Inc	20221221	9.99	9.99	9.99	9.99	0	9.99
GSHD.US	Goosehead Insurance Inc	20221221	39.36	40.41	38.855	39.77	153800	39.77	up	up	correct
GSIT.US	GSI Technology Inc	20221221	1.7	1.74	1.6	1.61	49800	1.61	down	down	correct
GSM.US	Ferroglobe PLC	20221221	4.04	4.09	3.89	4	2215159	4	down	down	correct
GSMG.US	Glory Star New Media Group Holdings Limited	20221221	1.49	1.49	1.48	1.49	27200	1.49
GSMGW.US	Glory Star New Media Group Holdings Limited	20221221	0.004	0.005	0.0032	0.005	31412	0.005	up	up	correct
GSRDX.US	GSRDX	20221221	10.04	10.04	10.04	10.04	0	10.04
GSREX.US	GSREX	20221221	10.02	10.02	10.02	10.02	0	10.02
GSRHX.US	GSRHX	20221221	10.54	10.54	10.54	10.54	0	10.54
GSRJX.US	GSRJX	20221221	10.05	10.05	10.05	10.05	0	10.05
GSRQX.US	GSRQX	20221221	10.22	10.22	10.22	10.22	0	10.22
GT.US	The Goodyear Tire & Rubber Company	20221221	10.53	10.65	10.29	10.36	3416500	10.36	down	down	correct
GTACU.US	Global Technology Acquisition Corp. I Unit	20221221	10.2	10.2	10.2	10.2	960	10.2
GTBP.US	GT Biopharma Inc	20221221	1.13	1.255	1.13	1.15	54800	1.15	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20221221	2.15	2.19	2.032	2.19	22500	2.19	up	up	correct
GTH.US	Genetron Holdings Limited	20221221	1	1.01	0.982	0.99	109900	0.99	down	down	correct
GTHX.US	G1 Therapeutics Inc	20221221	6.05	6.15	5.9	6.01	622700	6.01	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20221221	2.5	2.54	2.32	2.32	22900	2.32	down	up	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20221221	46.46	49.05	46	48.13	1003600	48.13	up	down	incorrect
GTPA.US	Gores Technology Partners Inc	20221221	10	10	10	10	0	10
GTPAU.US	Gores Technology Partners Inc	20221221	9.97	9.97	9.97	9.97	0	9.97
GTPB.US	Gores Technology Partners II Inc	20221221	10.02	10.02	10.02	10.02	0	10.02
GTPBU.US	Gores Technology Partners II Inc	20221221	9.98	9.98	9.98	9.98	0	9.98
GTX.US	Garrett Motion Inc	20221221	7.62	7.63	7.4	7.54	166222	7.54	down	down	correct
GTXAP.US	Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock	20221221	8.55	8.582	8.42	8.535	34900	8.535	down	down	correct
GURE.US	Gulf Resources Inc	20221221	3.02	3.04	2.98	3.04	12400	3.04	up	up	correct
GVCIU.US	Green Visor Financial Technology Acquisition Corp. I Units	20221221	10.32	10.32	10.32	10.32	0	10.32
GVP.US	GSE Systems Inc	20221221	0.71	0.81	0.71	0.76	51400	0.76	up	up	correct
GWII.US	Good Works II Acquisition Corp. Common Stock	20221221	9.91	9.91	9.91	9.91	300	9.91
GWIIW.US	Good Works II Acquisition Corp. Warrant	20221221	0.11	0.11	0.1	0.1	12141	0.1	down	down	correct
GWRS.US	Global Water Resources Inc	20221221	13.29	13.4	13.1	13.18	8300	13.18	down	down	correct
GXII.US	GX Acquisition Corp. II	20221221	9.95	9.95	9.95	9.95	900	9.95
GXIIU.US	GX Acquisition Corp. II	20221221	10.2	10.2	10.2	10.2	600	10.2
GXIIW.US	GX Acquisition Corp. II	20221221	0.84	0.84	0.8	0.8	4987	0.8	down	down	correct
GYRO.US	Gyrodyne LLC	20221221	8.45	8.45	8.45	8.45	500	8.45
HA.US	Hawaiian Holdings Inc	20221221	10.87	10.94	10.64	10.67	772800	10.67	down	down	correct
HAFC.US	Hanmi Financial Corporation	20221221	24.46	24.87	24.38	24.75	125200	24.75	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20221221	15.5	15.93	15.47	15.73	708100	15.73	up	up	correct
HALL.US	Hallmark Financial Services Inc	20221221	0.44	0.48	0.44	0.46	62200	0.46	up	up	correct
HALO.US	Halozyme Therapeutics Inc	20221221	57.38	58.65	57.12	58.35	979800	58.35	up	up	correct
HAPP.US	Happiness Biotech Group Limited	20221221	4.07	4.21	4.031	4.07	24900	4.07
HARP.US	Harpoon Therapeutics Inc	20221221	0.665	0.7	0.65	0.68	760100	0.68	up	up	correct
HAS.US	Hasbro Inc	20221221	55.17	58	55.17	57.7	2654900	57.7	up	down	incorrect
HAYN.US	Haynes International Inc	20221221	47.34	48.15	47.09	47.76	55000	47.76	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20221221	13.94	14.05	13.9	14	10552200	14	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20221221	22.065	22.19	21.81	21.975	9300	21.975	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20221221	18.08	18.14	17.91	17.96	227651	17.6684	down	down	correct
HBCP.US	Home Bancorp Inc	20221221	40.85	41.74	40.83	40.85	10400	40.85
HBIO.US	Harvard Bioscience Inc	20221221	2.14	2.34	1.98	2.3	2020800	2.3	up	down	incorrect
HBNC.US	Horizon Bancorp Inc	20221221	14.91	15.16	14.91	15.14	145100	15.14	up	up	correct
HBT.US	HBT Financial Inc	20221221	19.51	19.65	19.43	19.58	47741	19.58	up	up	correct
HCAR.US	Healthcare Services Acquisition Corporation	20221221	10.09	10.1	10.09	10.095	642	10.095	up	up	correct
HCARU.US	Healthcare Services Acquisition Corporation	20221221	10.1	10.1	10.1	10.1	2693	10.1
HCARW.US	Healthcare Services Acquisition Corporation	20221221	0.0003	0.0003	0.0003	0.0003	127	0.0003
HCAT.US	Health Catalyst Inc	20221221	10.55	10.75	10.43	10.7	433900	10.7	up	up	correct
HCCI.US	Heritage	20221221	30.79	31.46	30.64	31.44	98600	31.44	up	up	correct
HCDI.US	Harbor Custom Development Inc	20221221	0.5	0.53	0.47	0.49	169200	0.49	down	down	correct
HCDIP.US	Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value	20221221	6.55	6.71	6.45	6.49	16500	6.323	down	down	correct
HCDIZ.US	Harbor Custom Development Inc. Warrant	20221221	0.0973	0.0973	0.0972	0.0972	200	0.0972	down	up	incorrect
HCIC.US	Hennessy Capital Investment Corp. V	20221221	10.05	10.05	10.05	10.05	6801	10.05
HCICU.US	Hennessy Capital Investment Corp. V	20221221	10.05	10.05	10.05	10.05	395	10.05
HCICW.US	Hennessy Capital Investment Corp. V	20221221	0.0057	0.0057	0.0004	0.0004	2450	0.0004	down	down	correct
HCII.US	Hudson Executive Investment Corp. II	20221221	10.08	10.08	10.08	10.08	25812	10.08
HCIIU.US	Hudson Executive Investment Corp. II	20221221	10.07	10.07	10.07	10.07	0	10.07
HCKT.US	The Hackett Group Inc	20221221	19.95	20.11	19.7	19.92	107400	19.81	down	down	correct
HCM.US	HUTCHMED (China) Limited	20221221	13.91	15.01	13.8	14.7	398200	14.7	up	up	correct
HCNE.US	Jaws Hurricane Acquisition Corp. Class A Common Stock	20221221	9.93	9.93	9.921	9.93	579000	9.93
HCNEU.US	Jaws Hurricane Acquisition Corp. Unit	20221221	9.94	9.94	9.94	9.94	0	9.94
HCSG.US	Healthcare Services Group Inc	20221221	12.48	12.57	12.27	12.32	464200	12.32	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20221221	0.214	0.24	0.214	0.226	239000	0.226	up	up	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20221221	9.84	9.86	9.83	9.86	800	9.86	up	down	incorrect
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20221221	9.82	9.82	9.82	9.82	0	9.82
HCWB.US	HCW Biologics Inc. Common Stock	20221221	2.15	2.15	1.949	2.05	33000	2.05	down	down	correct
HDSN.US	Hudson Technologies Inc	20221221	10.03	10.05	9.86	10.01	324300	10.01	down	down	correct
HEAR.US	Turtle Beach Corporation	20221221	7.07	7.129	6.82	7.01	210600	7.01	down	down	correct
HEES.US	H&E Equipment Services Inc	20221221	45.13	45.43	44.65	44.92	184100	44.92	down	down	correct
HELE.US	Helen of Troy Limited	20221221	95.22	97.3	95.21	97.25	283000	97.25	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20221221	0.31	0.34	0.31	0.327	201900	0.327	up	up	correct
HEPS.US	D	20221221	0.695	0.71	0.687	0.7	785300	0.7	up	up	correct
HERA.US	FTAC Hera Acquisition Corp	20221221	10.09	10.09	10.07	10.07	199900	10.07	down	down	correct
HERAU.US	FTAC Hera Acquisition Corp	20221221	10.03	10.08	10.03	10.08	1900	10.08	up	up	correct
HERAW.US	FTAC Hera Acquisition Corp	20221221	0.031	0.04	0.025	0.04	159504	0.04	up	up	correct
HEXO.US	HEXO Corp. Common Shares	20221221	1.18	1.22	1.14	1.16	695100	1.16	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20221221	17.26	17.26	17.26	17.26	200	17.26
HFFG.US	HF Foods Group Inc	20221221	4	4.22	3.87	4.15	21300	4.15	up	up	correct
HFWA.US	Heritage Financial Corporation	20221221	30.51	31.29	30.51	30.99	90800	30.99	up	down	incorrect
HGBL.US	Heritage Global Inc	20221221	2.39	2.48	2.32	2.39	47900	2.39
HGEN.US	Humanigen Inc	20221221	0.11	0.12	0.1	0.1	2530400	0.1	down	up	incorrect
HHGC.US	HHG Capital Corporation Ordinary Shares	20221221	10.1	10.1	10.1	10.1	300	10.1
HHGCR.US	HHG Capital Corporation Rights	20221221	0.15	0.15	0.15	0.15	601	0.15
HHGCU.US	HHG Capital Corp Unit	20221221	10.25	10.25	10.25	10.25	0	10.25
HIBB.US	Hibbett Inc	20221221	61.77	65.14	61.77	64.99	281800	64.99	up	up	correct
HHGCW.US	HHG Capital Corporation Warrant	20221221	0.05	0.05	0.05	0.05	4	0.05
HHR.US	HeadHunter Group PLC	20221221	15.03	15.03	15.03	15.03	1	15.03
HIFS.US	Hingham Institution for Savings	20221221	282.1	282.15	280.1	281.5	6736	280.1768	down	down	correct
HIHO.US	Highway Holdings Limited	20221221	2.2	2.23	2.2	2.23	983	2.23	up	up	correct
HIII.US	Hudson Executive Investment Corp. III	20221221	10.1	10.1	10.08	10.08	130003	10.08	down	down	correct
HIIIU.US	Hudson Executive Investment Corp. III	20221221	10.07	10.09	10.07	10.08	35232	10.08	up	up	correct
HIMX.US	Himax Technologies Inc	20221221	6.64	6.85	6.64	6.84	601000	6.84	up	up	correct
HITI.US	High Tide Inc. Common Shares	20221221	1.48	1.5	1.43	1.46	126600	1.46	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20221221	1.78	1.78	1.73	1.73	595200	1.73	down	up	incorrect
HLAH.US	Hamilton Lane Alliance Holdings I Inc	20221221	10.08	10.08	10.08	10.08	0	10.08
HLAHU.US	Hamilton Lane Alliance Holdings I Inc	20221221	10.06	10.06	10.06	10.06	0	10.06
HLBZ.US	Helbiz Inc	20221221	0.178	0.18	0.162	0.179	11250700	0.179	up	up	correct
HLBZW.US	Helbiz Inc	20221221	0.06	0.0683	0.0479	0.0683	26062	0.0683	up	up	correct
HLIT.US	Harmonic Inc	20221221	13.36	13.59	13.24	13.25	1041400	13.25	down	down	correct
HLMN.US	Hillman Solutions Corp	20221221	7.1	7.27	7.06	7.1	591600	7.1
HLNE.US	Hamilton Lane Incorporated	20221221	67.2	68.03	66.055	67.59	181100	67.59	up	up	correct
HLTH.US	Cue Health Inc. Common Stock	20221221	2.45	2.63	2.39	2.4	362900	2.4	down	down	correct
HMNF.US	HMN Financial Inc	20221221	21.45	21.61	21.42	21.42	3900	21.42	down	down	correct
HMPT.US	Home Point Capital Inc	20221221	1.2	1.35	1.1652	1.35	54762	1.35	up	up	correct
HMST.US	HomeStreet Inc	20221221	26.04	27.31	26.01	26.43	96800	26.43	up	up	correct
HNNA.US	Hennessy Advisors Inc	20221221	8.42	8.55	8.34	8.36	11200	8.36	down	up	incorrect
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20221221	23.2	23.48	23.2	23.48	400	23.48	up	down	incorrect
HNRG.US	Hallador Energy Company	20221221	9.9	9.94	9.54	9.81	143600	9.81	down	down	correct
HNST.US	The Honest Company Inc	20221221	2.83	3.01	2.79	2.96	828800	2.96	up	up	correct
HOFT.US	Hooker Furniture Corporation	20221221	17.82	18.14	17.78	17.82	30300	17.82
HOFV.US	Hall of Fame Resort & Entertainment Company	20221221	0.541	0.547	0.521	0.521	16386	11.462	down	down	correct
HOFVW.US	Hall of Fame Village LLC	20221221	0.04	0.0598	0.04	0.0525	34614	0.0525	up	up	correct
HOLI.US	Hollysys Automation Technologies Ltd	20221221	16.2	16.75	16.05	16.21	462000	16.21	up	up	correct
HOLX.US	Hologic Inc	20221221	74.61	76.03	74.32	75.42	1220200	75.42	up	up	correct
HON.US	Honeywell International Inc	20221221	212.96	215.3	212.75	215.1	2625200	215.1	up	up	correct
HONE.US	HarborOne Bancorp Inc	20221221	13.94	14.25	13.94	14.15	80213	14.0796	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20221221	8.17	8.235	7.97	8.17	4776600	8.17
HOOK.US	HOOKIPA Pharma Inc	20221221	0.79	0.8	0.76	0.78	162000	0.78	down	down	correct
HOPE.US	Hope Bancorp Inc	20221221	12.47	12.93	12.47	12.88	648800	12.88	up	up	correct
HORIU.US	Emerging Markets Horizon Corp.	20221221	10.226	10.226	10.226	10.226	0	10.226
HOTH.US	Hoth Therapeutics Inc	20221221	2.9	3.44	2.705	3.01	34100	3.01	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20221221	1.66	1.82	1.64	1.76	77900	1.76	up	up	correct
HPK.US	HighPeak Energy Inc	20221221	21	22.07	20.79	22	160500	22	up	up	correct
HPKEW.US	HighPeak Energy Inc	20221221	13.39	13.39	13.39	13.39	0	13.39
HPLT.US	Home Plate Acquisition Corporation Class A Common Stock	20221221	9.99	9.992	9.98	9.98	5200	9.98	down	up	incorrect
HPLTU.US	Home Plate Acquisition Corp	20221221	9.98	9.98	9.97	9.97	1600	9.97	down	down	correct
HQI.US	HireQuest Inc	20221221	19.68	20.14	19.25	19.32	10100	19.32	down	down	correct
HQY.US	HealthEquity Inc	20221221	62.83	63.08	61.39	61.77	647700	61.77	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20221221	56.61	57.825	55.69	57.19	218600	57.19	up	up	correct
HROW.US	Harrow Health Inc	20221221	12.37	13.9	12.32	13.6	556300	13.6	up	up	correct
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20221221	23.34	23.61	23.15	23.565	29000	23.565	up	up	correct
HRTX.US	Heron Therapeutics Inc	20221221	2.57	2.735	2.54	2.69	1902454	2.69	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20221221	11.25	11.56	11.16	11.39	178900	11.39	up	up	correct
HSAQ.US	Health Sciences Acquisitions Corporation 2	20221221	9.97	9.97	9.97	9.97	1200	9.97
HSDT.US	Helius Medical Technologies Inc	20221221	0.261	0.27	0.236	0.247	856800	0.247	down	down	correct
HSIC.US	Henry Schein Inc	20221221	80.71	81.25	80.17	81.01	1001039	81.01	up	up	correct
HSII.US	Heidrick & Struggles International Inc	20221221	28.08	28.7	28.07	28.64	81800	28.64	up	up	correct
HSKA.US	Heska Corporation	20221221	60.44	61.46	59.9	61.42	75300	61.42	up	down	incorrect
HSON.US	Hudson Global Inc	20221221	23.26	23.53	23.06	23.06	4200	23.06	down	down	correct
HST.US	Host Hotels & Resorts Inc	20221221	16.78	16.9	15.855	15.88	15791279	15.7597	down	down	correct
HSTM.US	HealthStream Inc	20221221	24.55	24.96	24.47	24.63	67500	24.63	up	up	correct
HSTO.US	Histogen Inc	20221221	0.95	0.96	0.9	0.92	57800	0.92	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20221221	24.54	24.75	24.5	24.55	35100	24.55	up	up	correct
HTBK.US	Heritage Commerce Corp	20221221	13.18	13.43	13.18	13.37	168200	13.37	up	up	correct
HTGM.US	HTG Molecular Diagnostics Inc	20221221	7.35	13.804	5.86	5.92	8105800	5.92	down	down	correct
HTHT.US	Huazhu Group Limited	20221221	41.32	42.96	40.87	42.91	515300	42.91	up	down	incorrect
HTIA.US	Healthcare Trust Inc	20221221	20.38	20.745	20.05	20.05	16800	20.05	down	down	correct
HTIBP.US	Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock	20221221	20	20.19	18.25	18.7	11100	18.7	down	down	correct
HTLD.US	Heartland Express Inc	20221221	15.58	15.94	15.4	15.9	221000	15.9	up	up	correct
HTLF.US	Heartland Financial USA Inc	20221221	45.2	45.8	44.85	45.72	151100	45.72	up	up	correct
HTLFP.US	Heartland Financial USA Inc	20221221	25.23	25.45	25.064	25.2	4100	24.7658	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20221221	5.12	5.41	5.04	5.13	37260	5.13	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20221221	1.02	1.11	0.93	0.95	37577	0.95	down	down	correct
HUBG.US	Hub Group Inc	20221221	79.35	81.4	77.42	81.32	220600	81.32	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20221221	5.42	5.43	4.93	5.2	279600	5.2	down	up	incorrect
HUGE.US	FSD Pharma Inc	20221221	0.78	0.8	0.775	0.775	45900	0.775	down	down	correct
HUIZ.US	Huize Holding Limited	20221221	1.314	1.41	1.29	1.37	25400	1.37	up	up	correct
HUMA.US	Humacyte Inc	20221221	2.19	2.19	2.01	2.11	623800	2.11	down	down	correct
HUMAW.US	Humacyte Inc	20221221	0.564	0.605	0.4753	0.4971	75008	0.4971	down	down	correct
HURC.US	Hurco Companies Inc	20221221	25.58	25.93	25.58	25.74	21335	25.5944	up	up	correct
HURN.US	Huron Consulting Group Inc	20221221	72.25	74.49	71.19	72.81	58300	72.81	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20221221	0.882	0.91	0.871	0.901	1687500	0.901	up	up	correct
HVBC.US	HV Bancorp Inc	20221221	27.25	27.33	27.25	27.33	400	27.33	up	down	incorrect
HWBK.US	Hawthorn Bancshares Inc	20221221	21.69	22.55	21.44	21.47	6000	21.47	down	down	correct
HWC.US	Hancock Whitney Corporation	20221221	47.92	48.93	47.63	48.46	396000	48.46	up	up	correct
HWCPZ.US	HWCPZ	20221221	24.24	24.43	24.11	24.16	29700	24.16	down	down	correct
HWEL.US	Healthwell Acquisition Corp. I Class A Common Stock	20221221	9.86	9.86	9.86	9.86	0	9.86
HWELU.US	Healthwell Acquisition Corp. I Unit	20221221	9.91	9.91	9.91	9.91	0	9.91
HWELW.US	Healthwell Acquisition Corp. I Warrant	20221221	0.08	0.08	0.08	0.08	100000	0.08
HWKN.US	Hawkins Inc	20221221	38.73	39.64	38.51	39.37	39700	39.37	up	up	correct
HWKZ.US	UN	20221221	9.97	9.97	9.97	9.97	100	9.97
HYFM.US	Hydrofarm Holdings Group Inc	20221221	1.65	1.72	1.57	1.59	612000	1.59	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20221221	0.579	0.58	0.505	0.517	2745800	0.517	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20221221	0.11	0.11	0.07	0.07	7189	0.07	down	down	correct
HYMCW.US	Hycroft Mining Holding Corporation	20221221	0.0699	0.07	0.06	0.0687	23369	0.0687	down	down	correct
HYRE.US	HyreCar Inc	20221221	0.415	0.429	0.4	0.4	252800	0.4	down	down	correct
HYZN.US	Decarbonization Plus Acquisition Corp	20221221	1.63	1.66	1.5	1.55	1341800	1.55	down	up	incorrect
HYZNW.US	HYZON Motors Inc	20221221	0.219	0.2199	0.17	0.1825	5362	0.1825	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20221221	113.06	113.2	112.95	113.03	3350600	113.03	down	up	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20221221	55.3	56.42	54.68	56.34	367200	56.34	up	up	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20221221	8.87	9.085	8.61	8.63	207100	8.63	down	down	correct
IBCP.US	Independent Bank Corporation	20221221	22.93	23.62	22.93	23.62	84100	23.62	up	up	correct
IBEX.US	IBEX Limited	20221221	26.15	26.915	25.935	26.54	27900	26.54	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20221221	71.52	72.18	70.88	72.13	547500	72.13	up	down	incorrect
IBOC.US	International Bancshares Corporation	20221221	45.57	46.24	45.49	45.95	348600	45.95	up	up	correct
IBRX.US	ImmunityBio Inc	20221221	5.79	5.955	5.615	5.85	1370800	5.85	up	down	incorrect
IBTX.US	Independent Bank Group Inc	20221221	59.21	60.77	59.21	60.37	80000	60.37	up	up	correct
ICAD.US	iCAD Inc	20221221	1.61	1.71	1.53	1.68	237700	1.68	up	up	correct
ICCC.US	ImmuCell Corporation	20221221	6.25	6.37	6.15	6.25	8800	6.25
ICCH.US	ICC Holdings Inc	20221221	15.25	15.25	15.25	15.25	300	15.25
ICCM.US	Icecure Medical	20221221	1.71	1.92	1.26	1.38	12209400	1.38	down	up	incorrect
ICFI.US	ICF International Inc	20221221	100.11	100.87	98.01	99.31	145900	99.31	down	down	correct
ICHR.US	Ichor Holdings Ltd	20221221	28.21	28.565	27.38	28.31	119600	28.31	up	up	correct
ICLK.US	iClick Interactive Asia Group Limited	20221221	3.44	3.64	3.43	3.635	9700	3.635	up	up	correct
ICLR.US	ICON Public Limited Company	20221221	193.89	201.07	193.61	197.45	665900	197.45	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20221221	3.62	3.781	3.6	3.61	20600	3.61	down	down	correct
ICNC.US	UN	20221221	10.3	10.3	10.3	10.3	0	10.3
ICPT.US	Intercept Pharmaceuticals Inc	20221221	12.65	13.44	12.34	13.43	1081700	13.43	up	up	correct
ICUI.US	ICU Medical Inc	20221221	154.66	160.11	154.66	158.66	149300	158.66	up	up	correct
ICVX.US	Icosavax Inc. Common Stock	20221221	9.42	9.51	8.53	8.67	343400	8.67	down	down	correct
IDBA.US	IDEX Biometrics ASA	20221221	8.78	8.78	8.78	8.78	100	8.78
IDCC.US	InterDigital Inc	20221221	48.09	49.52	48.09	49.51	200200	49.51	up	down	incorrect
IDEX.US	Ideanomics Inc	20221221	0.183	0.1841	0.17	0.171	13214900	0.171	down	down	correct
IDN.US	Intellicheck Inc	20221221	1.95	2.19	1.95	2.15	61996	2.15	up	up	correct
IDRA.US	Idera Pharmaceuticals Inc	20221221	0.26	0.27	0.25	0.25	118000	0.25	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20221221	411.14	422.14	407.87	418.06	367300	418.06	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20221221	16.66	17.04	16.33	16.77	320300	16.77	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20221221	50.26	50.84	50.26	50.67	621400	50.67	up	up	correct
IESC.US	IES Holdings Inc	20221221	32.55	34.03	32.55	33.87	43300	33.87	up	up	correct
IFBD.US	Infobird Co. Ltd	20221221	0.696	0.79	0.64	0.64	38700	0.64	down	down	correct
IFMK.US	iFresh Inc	20221221	0.002	0.002	0.002	0.002	0	0.002
IFRX.US	InflaRx N.V	20221221	2.34	2.74	2.21	2.7	1160100	2.7	up	down	incorrect
IGAC.US	IG Acquisition Corp	20221221	10.09	10.09	10.05	10.08	14802	10.08	down	up	incorrect
IGACU.US	IG Acquisition Corp	20221221	9.72	10.06	9.72	10.06	2400	10.06	up	down	incorrect
IGACW.US	IG Acquisition Corp	20221221	0.0257	0.0485	0.0257	0.0391	10355	0.0391	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20221221	8.3	8.3	8.17	8.24	3900	8.24	down	down	correct
IGICW.US	International General Insurance Holdings Ltd	20221221	0.635	0.635	0.58	0.6	11527	0.6	down	down	correct
IGMS.US	IGM Biosciences Inc	20221221	19.87	20.21	18.57	18.66	193100	18.66	down	down	correct
IHRT.US	iHeartMedia Inc	20221221	7	7.03	6.68	6.7	293875	6.7	down	down	correct
III.US	Information Services Group Inc	20221221	4.37	4.59	4.34	4.38	754124	4.38	up	up	correct
IIII.US	INSU Acquisition Corp. III	20221221	10.08	10.085	10.075	10.08	167791	10.08
IIIIU.US	INSU Acquisition Corp. III	20221221	10.08	10.08	10.08	10.08	0	10.08
IIIIW.US	INSU Acquisition Corp. III	20221221	0.006	0.006	0.004	0.0055	29608	0.0055	down	up	incorrect
IIIV.US	i3 Verticals Inc	20221221	25.15	25.37	24.57	24.72	96900	24.72	down	up	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20221221	1.23	1.29	1.15	1.29	79700	1.29	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20221221	0.26	0.2663	0.2401	0.249	4501	0.249	down	down	correct
IIVIP.US	II	20221221	156.5	156.5	154.31	154.31	3700	154.31	down	down	correct
IKNA.US	Ikena Oncology Inc	20221221	2.6	2.75	2.6	2.63	20100	2.63	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20221221	0.5	0.52	0.48	0.48	36300	0.48	down	down	correct
ILMN.US	Illumina Inc	20221221	191.76	197.93	190.43	197.46	1054968	197.46	up	down	incorrect
ILPT.US	Industrial Logistics Properties Trust	20221221	3.34	3.38	3.25	3.31	764100	3.31	down	down	correct
IMAB.US	I	20221221	3.49	3.74	3.41	3.61	648400	3.61	up	up	correct
IMAC.US	IMAC Holdings Inc	20221221	0.22	0.221	0.2	0.203	180550	0.203	down	down	correct
IMACW.US	IMAC Holdings Inc	20221221	0.06	0.06	0.06	0.06	199	0.06
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20221221	10.18	10.18	10.18	10.18	400	10.18
IMAQU.US	International Media Acquisition Corp. Unit	20221221	10.31	10.31	10.31	10.31	243	10.31
IMAQW.US	International Media Acquisition Corp. Warrants	20221221	0.0251	0.0251	0.0251	0.0251	18998	0.0251
IMBI.US	iMedia Brands Inc	20221221	0.47	0.5	0.46	0.48	282900	0.48	up	down	incorrect
IMCC.US	IM Cannabis Corp	20221221	1.24	1.27	1.1	1.13	77100	1.13	down	down	correct
IMBIL.US	iMedia Brands Inc. 8.5% Senior Notes Due 2026	20221221	6.9	7.9	6.85	6.88	6800	6.88	down	down	correct
IMCR.US	Immunocore Holdings plc	20221221	57.43	57.74	56.52	57.22	257700	57.22	down	down	correct
IMGN.US	ImmunoGen Inc	20221221	4.8	4.81	4.61	4.71	2299200	4.71	down	down	correct
IMGO.US	Imago BioSciences Inc. Common stock	20221221	35.89	36.09	35.89	35.92	226000	35.92	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20221221	99.69	100.51	98.89	99.45	85800	99.45	down	down	correct
IMMP.US	Immutep Limited	20221221	1.8	1.87	1.8	1.82	298900	1.82	up	up	correct
IMMR.US	Immersion Corporation	20221221	7.89	8.02	7.6	7.65	391800	7.65	down	down	correct
IMNM.US	Immunome Inc	20221221	3.83	3.94	3.11	3.14	47500	3.14	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20221221	20.97	21.38	20.94	21.28	27400	21.28	up	up	correct
IMPL.US	Impel NeuroPharma Inc	20221221	3.286	3.3	3.17	3.23	10300	3.23	down	down	correct
IMRA.US	IMARA Inc	20221221	4.12	4.2	3.89	4.06	24300	4.06	down	down	correct
IMRN.US	Immuron Limited	20221221	1.937	1.937	1.937	1.937	1400	1.937
IMRX.US	Immuneering Corporation	20221221	4.42	4.71	3.87	4.09	102600	4.09	down	down	correct
IMTE.US	Integrated Media Technology Limited	20221221	0.644	0.667	0.644	0.663	35600	0.663	up	up	correct
IMTX.US	Immatics N.V	20221221	9.05	9.32	8.895	9.05	218600	9.05
IMTXW.US	immatics biotechnologies GmbH	20221221	2.38	2.39	2.25	2.25	15867	2.25	down	down	correct
IMUX.US	Immunic Inc	20221221	1.17	1.36	1.17	1.26	961800	1.26	up	up	correct
IMV.US	IMV Inc	20221221	2.8	3.13	2.62	2.79	619100	2.79	down	up	incorrect
IMVT.US	Immunovant Inc	20221221	15.96	17.16	15.81	16.77	1279800	16.77	up	down	incorrect
IMXI.US	International Money Express Inc	20221221	21.66	22.45	21.515	22.34	280300	22.34	up	down	incorrect
INAB.US	IN8bio Inc. Common Stock	20221221	1.8	1.828	1.6	1.64	98800	1.64	down	down	correct
INBK.US	First Internet Bancorp	20221221	23.56	25.49	23.555	24.98	63522	24.9171	up	up	correct
INBKZ.US	INBKZ	20221221	23.762	23.79	23.6	23.79	1600	23.79	up	up	correct
INBX.US	Inhibrx Inc	20221221	27.36	27.8	26.32	26.72	476500	26.72	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20221221	4.01	4.07	3.821	4.07	30500	4.07	up	up	correct
INCY.US	Incyte Corporation	20221221	81.36	81.76	80.25	80.52	1150800	80.52	down	down	correct
INDB.US	Independent Bank Corp	20221221	84.41	85.68	83.58	84.7	174200	84.1481	up	down	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20221221	6.53	6.65	6.41	6.48	898700	6.48	down	down	correct
INDIW.US	indie Semiconductor Inc. Warrant	20221221	1.7	1.72	1.65	1.68	34807	1.68	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20221221	1.654	1.7	1.64	1.64	5000	1.64	down	down	correct
INDT.US	INDUS Realty Trust Inc	20221221	63.7	64.35	63.6	63.74	14200	63.5585	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20221221	0.52	0.54	0.51	0.52	1108800	0.52
INFN.US	Infinera Corporation	20221221	6.72	6.85	6.69	6.74	1169000	6.74	up	up	correct
INGN.US	Inogen Inc	20221221	20.4	20.72	19.98	20.02	147400	20.02	down	down	correct
INKA.US	KludeIn I Acquisition Corp	20221221	10.24	10.25	10.24	10.25	3292	10.25	up	up	correct
INKAU.US	KludeIn I Acquisition Corp	20221221	10.27	10.27	10.27	10.27	300	10.27
INKT.US	MiNK Therapeutics Inc. Common Stock	20221221	2.22	2.478	2.22	2.31	8600	2.31	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20221221	1.69	1.7	1.53	1.58	25100	1.58	down	up	incorrect
INMB.US	INmune Bio Inc	20221221	7.2	7.39	7.01	7.01	32400	7.01	down	down	correct
INMD.US	InMode Ltd	20221221	35.88	37.38	35.66	37.01	1234500	37.01	up	up	correct
INN.US	PF	20221221	17	17	16.75	16.89	38853	16.89	down	down	correct
INNV.US	InnovAge Holding Corp	20221221	6.68	6.805	6.149	6.73	17100	6.73	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20221221	1.67	1.69	1.59	1.67	4757900	1.67
INOD.US	Innodata Inc	20221221	2.98	3.12	2.86	3.01	34200	3.01	up	up	correct
INPX.US	Inpixon	20221221	1.82	1.82	1.72	1.75	44900	1.75	down	down	correct
INSE.US	Inspired Entertainment Inc	20221221	12.79	12.83	12.54	12.61	99100	12.61	down	down	correct
INSG.US	Inseego Corp	20221221	0.78	0.87	0.77	0.86	1180700	0.86	up	up	correct
INSM.US	Insmed Incorporated	20221221	18.95	19.98	18.95	19.89	1209900	19.89	up	up	correct
INTA.US	Intapp Inc. Common Stock	20221221	24.87	25.14	24.26	24.69	63400	24.69	down	up	incorrect
INTC.US	Intel Corporation	20221221	26.59	26.97	26.58	26.83	28100900	26.83	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20221221	9.99	9.99	9.99	9.99	0	9.99
INTG.US	The InterGroup Corporation	20221221	48.43	49.81	48.43	49.81	700	49.81	up	up	correct
INTU.US	Intuit Inc	20221221	389.43	396.39	384.26	393.33	1330126	393.33	up	up	correct
INTZ.US	Intrusion Inc	20221221	2.78	3.31	2.78	2.95	31900	2.95	up	up	correct
INVA.US	Innoviva Inc	20221221	12.89	13.4	12.86	13.28	553700	13.28	up	up	correct
INVE.US	Identiv Inc	20221221	7.08	7.4898	7.08	7.16	91220	7.16	up	up	correct
INVO.US	INVO Bioscience Inc	20221221	0.45	0.45	0.42	0.42	73600	0.42	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20221221	3.98	4.01	3.85	3.9	840344	3.9	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20221221	1.305	1.305	1.28	1.28	3100	1.28	down	down	correct
INZY.US	Inozyme Pharma Inc	20221221	1.24	1.24	1.05	1.06	253600	1.06	down	down	correct
IOACU.US	Innovative International Acquisition Corp. Unit	20221221	10.22	10.22	10.22	10.22	2	10.22
IOBT.US	IO Biotech Inc. Common Stock	20221221	2.75	2.75	2.57	2.64	32900	2.64	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20221221	0.27	0.33	0.268	0.302	115900	0.302	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20221221	38.23	39.4	38.23	38.82	1281000	38.82	up	up	correct
IOSP.US	Innospec Inc	20221221	104.47	106.15	103.67	105.2	41700	105.2	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20221221	6.15	6.33	6.02	6.05	2894300	6.05	down	down	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20221221	4.7	5.25	4.7	5.24	54100	5.24	up	up	correct
IPAR.US	Inter Parfums Inc	20221221	94.08	96.97	93.3	96.67	64900	96.67	up	down	incorrect
IPAX.US	Inflection Point Acquisition Corp. Class A Ordinary Share	20221221	9.97	9.99	9.97	9.99	200	9.99	up	up	correct
IPAXU.US	Inflection Point Acquisition Corp. Units	20221221	10.09	10.1	10.09	10.1	1400	10.1	up	down	incorrect
IPAXW.US	Inflection Point Acquisition Corp. Warrants	20221221	0.2301	0.2691	0.23	0.2691	2700	0.2691	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20221221	0.66	0.84	0.66	0.8111	134254	0.8111	up	up	correct
IPGP.US	IPG Photonics Corporation	20221221	93.61	94.28	92.77	93.17	265900	93.17	down	down	correct
IPHA.US	Innate Pharma S.A	20221221	2.582	2.635	2.55	2.57	41800	2.57	down	down	correct
IPSC.US	Century Therapeutics Inc.	20221221	6.49	6.5	5.93	6.09	156300	6.09	down	up	incorrect
IPVI.US	InterPrivate IV InfraTech Partners Inc	20221221	10.23	10.24	10.1	10.11	26300	10.11	down	down	correct
IPVIU.US	InterPrivate IV InfraTech Partners Inc	20221221	10.1	10.1	10.1	10.1	0	10.1
IPVIW.US	InterPrivate IV InfraTech Partners Inc	20221221	0.04	0.055	0.04	0.0401	16482	0.0401	up	down	incorrect
IPW.US	iPower Inc.	20221221	0.434	0.438	0.42	0.42	8900	0.42	down	up	incorrect
IPWR.US	Ideal Power Inc	20221221	12.66	12.73	11.82	11.87	11700	11.87	down	down	correct
IQ.US	iQIYI Inc	20221221	3.58	4.385	3.52	4.37	23697600	4.37	up	up	correct
IQMDU.US	Intelligent Medicine Acquisition Corp. Unit	20221221	10.578	10.578	10.578	10.578	0	10.578
IRBT.US	iRobot Corporation	20221221	47.56	48.05	47.56	48.01	273800	48.01	up	up	correct
IRDM.US	Iridium Communications Inc	20221221	51.07	52.25	50.78	51.54	777600	51.54	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20221221	1.4	1.42	1.291	1.34	184400	1.34	down	down	correct
IRIX.US	IRIDEX Corporation	20221221	2.21	2.24	2.13	2.15	30100	2.15	down	down	correct
IRMD.US	IRadimed Corporation	20221221	28.42	28.51	27.61	28.05	73300	28.05	down	down	correct
IROQ.US	IF Bancorp Inc	20221221	17.13	17.13	17.13	17.13	200	17.13
IRTC.US	iRhythm Technologies Inc	20221221	93.99	97.33	92.58	96.91	353300	96.91	up	up	correct
ISEE.US	IVERIC bio Inc	20221221	22.57	23.32	22.435	23.31	2539100	23.31	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20221221	12.25	12.36	12.05	12.26	1118700	12.26	up	up	correct
ISAA.US	Iron Spark I Inc. Class A Common Stock	20221221	10.064	10.08	10.06	10.08	11100	10.08	up	down	incorrect
ISIG.US	Insignia Systems Inc	20221221	8.55	8.89	8.51	8.7	9800	8.7	up	down	incorrect
ISO.US	IsoPlexis Corp	20221221	0.751	0.76	0.69	0.69	1367700	0.69	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20221221	1.3	1.35	1.249	1.27	34900	1.27	down	down	correct
ISRG.US	Intuitive Surgical Inc	20221221	263.69	267.27	262.535	266.16	1625952	266.16	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20221221	8.32	8.52	8.29	8.35	29600	8.35	up	down	incorrect
ISTR.US	Investar Holding Corporation	20221221	21.49	21.6	21.26	21.26	9341	21.1667	down	down	correct
ISUN.US	iSun Inc	20221221	1.3099	1.3824	1.3	1.37	39311	1.37	up	up	correct
ITCI.US	Intra	20221221	51.75	52.81	50.77	52.41	403100	52.41	up	up	correct
ITI.US	Iteris Inc	20221221	2.88	3.03	2.88	3	62000	3	up	up	correct
ITIC.US	Investors Title Company	20221221	151.2	151.95	150	150.9	3000	150.9	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20221221	17.88	19.68	17.77	19.54	376600	19.54	up	up	correct
ITQ.US	Itiquira Acquisition Corp	20221221	10.11	10.11	10.08	10.08	400	10.08	down	down	correct
ITQRU.US	Itiquira Acquisition Corp	20221221	10.05	10.05	10.05	10.05	0	10.05
ITQRW.US	Itiquira Acquisition Corp	20221221	0.0199	0.0199	0.0072	0.0072	4300	0.0072	down	down	correct
ITRI.US	Itron Inc	20221221	51.55	52.39	51.21	52.13	309400	52.13	up	up	correct
ITRM.US	Iterum Therapeutics plc	20221221	0.985	0.985	0.841	0.869	149900	0.869	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20221221	21.53	22.08	21.53	22.07	28700	22.07	up	up	correct
IVA.US	Inventiva S.A	20221221	4.5	4.53	4.25	4.5	6300	4.5
IVAC.US	Intevac Inc	20221221	6.26	6.3	6.22	6.28	38500	6.28	up	down	incorrect
IXAQU.US	IX Acquisition Corp. Unit	20221221	10.11	10.11	10.11	10.11	0	10.11
IZEA.US	IZEA Worldwide Inc	20221221	0.65	0.655	0.65	0.65	105200	0.65
JACK.US	Jack in the Box Inc	20221221	66.21	67.91	66.2	67.44	293700	67.44	up	up	correct
JAGX.US	Jaguar Health Inc	20221221	0.097	0.104	0.097	0.1	4565200	0.1	up	up	correct
JAKK.US	JAKKS Pacific Inc	20221221	15.54	16.37	15.54	16.11	79000	16.11	up	down	incorrect
JAMF.US	Jamf Holding Corp	20221221	22.1	22.4	21.76	22.24	174700	22.24	up	up	correct
JAN.US	JanOne Inc	20221221	1.8	1.85	1.7	1.73	18400	1.73	down	up	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20221221	11.67	12.435	11.67	12.01	51200	12.01	up	up	correct
JAQC.US	Jupiter Acquisition Corporation Common stock	20221221	9.89	9.89	9.89	9.89	83	9.89
JAQCU.US	Jupiter Acquisition Corp	20221221	9.94	9.94	9.94	9.94	0	9.94
JAZZ.US	Jazz Pharmaceuticals plc	20221221	157.6	160.82	156.29	158.46	601400	158.46	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20221221	178.41	179.99	175.75	177.97	436500	177.97	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20221221	6.59	6.68	6.56	6.59	6859000	6.59
JBSS.US	John B. Sanfilippo & Son Inc	20221221	83.56	84.39	82.6	82.85	44400	82.85	down	down	correct
JCIC.US	Jack Creek Investment Corp	20221221	10.1	10.1	10.09	10.09	11300	10.09	down	down	correct
JCICU.US	Jack Creek Investment Corp	20221221	10.207	10.207	10.207	10.207	20	10.207
JCICW.US	Jack Creek Investment Corp	20221221	0.2502	0.2509	0.2502	0.2502	11039	0.2502
JCTCF.US	Jewett	20221221	5.73	5.75	5.49	5.49	600	5.49	down	down	correct
JD.US	JD.com Inc	20221221	56.14	58.335	55.93	58.12	4726200	58.12	up	down	incorrect
JFIN.US	Jiayin Group Inc	20221221	2.08	2.15	2.071	2.1	39500	2.1	up	up	correct
JFU.US	9F Inc	20221221	0.18	0.2	0.161	0.178	576000	0.178	down	down	correct
JG.US	Aurora Mobile Limited	20221221	0.88	0.9	0.86	0.88	121400	0.88
JJSF.US	J & J Snack Foods Corp	20221221	152.59	155.08	152.21	154.34	75500	154.34	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20221221	176.73	178.89	176.06	178.29	377000	178.29	up	up	correct
JMACU.US	Maxpro Capital Acquisition Corp.	20221221	10.42	10.42	10.42	10.42	0	10.42
JNCE.US	Jounce Therapeutics Inc	20221221	0.85	0.871	0.71	0.734	1001700	0.734	down	up	incorrect
JOAN.US	JOANN Inc	20221221	2.64	2.8	2.585	2.79	238100	2.79	up	down	incorrect
JOFF.US	JOFF Fintech Acquisition Corp	20221221	10.095	10.095	10.095	10.095	0	10.095
JOFFU.US	JOFF Fintech Acquisition Corp	20221221	10.06	10.06	10.06	10.06	0	10.06
JOUT.US	Johnson Outdoors Inc	20221221	66.28	67.34	65.36	66.91	51400	66.91	up	up	correct
JPM.US	PM	20221221	18.22	18.31	18.14	18.21	477349	18.21	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20221221	4	4.185	4	4.09	32200	4.09	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20221221	22.25	22.75	22.03	22.7	182000	22.7	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20221221	18.55	18.84	18.45	18.78	14000	18.78	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20221221	0.48	0.519	0.471	0.48	34800	0.48
JUGG.US	Jaws Juggernaut Acquisition Corporation Class A Ordinary Share	20221221	10.02	10.02	10.02	10.02	1200	10.02
JUGGU.US	Jaws Juggernaut Acquisition Corporation Unit	20221221	10.05	10.05	10.05	10.05	0	10.05
JUPW.US	Jupiter Wellness Inc	20221221	0.9	0.98	0.88	0.956	233300	0.956	up	up	correct
JUPWW.US	Jupiter Wellness Inc	20221221	0.135	0.135	0.1245	0.1245	5362	0.1245	down	down	correct
JVA.US	Coffee Holding Co. Inc	20221221	1.99	1.99	1.87	1.88	21000	1.88	down	down	correct
JWEL.US	Jowell Global Ltd	20221221	0.459	0.459	0.43	0.43	113500	0.43	down	down	correct
JYNT.US	The Joint Corp	20221221	14.8	15.295	14.5	14.98	317800	14.98	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20221221	0.115	0.121	0.111	0.119	1525400	0.119	up	up	correct
KAII.US	Kismet Acquisition Two Corp	20221221	10.06	10.06	10.06	10.06	700	10.06
KAIIU.US	Kismet Acquisition Two Corp	20221221	10.05	10.05	10.05	10.05	8	10.05
KAIIW.US	Kismet Acquisition Two Corp	20221221	0.01	0.0115	0.01	0.0112	110960	0.0112	up	up	correct
KAIR.US	Kairos Acquisition Corp	20221221	10.065	10.065	10.06	10.06	402	10.06	down	down	correct
KAIRU.US	Kairos Acquisition Corp	20221221	10.06	10.06	10.06	10.06	0	10.06
KAIRW.US	Kairos Acquisition Corp	20221221	0.0004	0.001	0.0004	0.0007	253759	0.0007	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20221221	3.94	4.02	3.75	3.81	44400	3.81	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20221221	77.79	78.96	77.16	77.95	94600	77.95	up	down	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20221221	5.27	5.475	5.12	5.45	143400	5.45	up	up	correct
KARO.US	Karooooo Ltd	20221221	23.6	23.65	22.95	22.95	3721	22.95	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20221221	0.78	0.791	0.73	0.74	103300	0.74	down	up	incorrect
KBAL.US	Kimball International Inc	20221221	6.26	6.37	6.21	6.35	102500	6.35	up	up	correct
KBNT.US	Kubient Inc	20221221	0.792	0.795	0.66	0.69	30500	0.69	down	down	correct
KBNTW.US	Kubient Inc	20221221	0.1195	0.1195	0.1195	0.1195	100	0.1195
KERN.US	Akerna Corp	20221221	0.84	0.86	0.822	0.84	41200	0.84
KC.US	Kingsoft Cloud Holdings Limited	20221221	3.35	3.76	3.24	3.72	1614400	3.72	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20221221	25.13	25.769	24.665	25.55	403800	25.55	up	down	incorrect
KDP.US	Keurig Dr Pepper Inc	20221221	36.51	36.665	36.21	36.53	5664020	36.53	up	up	correct
KE.US	Kimball Electronics Inc	20221221	24.45	24.9	24.09	24.25	98000	24.25	down	down	correct
KELYA.US	Kelly Services Inc	20221221	16.57	17.07	16.57	16.86	179029	16.86	up	up	correct
KELYB.US	Kelly Services Inc	20221221	16.78	17.35	16.78	16.81	1000	16.81	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20221221	15.64	15.65	15.64	15.65	800	15.65	up	up	correct
KERNW.US	Akerna Corp	20221221	0.0224	0.0246	0.0224	0.0224	3400	0.0224
KFFB.US	Kentucky First Federal Bancorp	20221221	7	7	6.95	6.95	2100	6.95	down	down	correct
KFRC.US	Kforce Inc	20221221	53.12	55.22	53.01	54.75	190800	54.75	up	down	incorrect
KHC.US	The Kraft Heinz Company	20221221	40	40.385	39.905	40.18	4822200	40.18	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20221221	37.28	39.43	36.6	37.99	92300	37.99	up	up	correct
KIII.US	Kismet Acquisition Three Corp	20221221	10	10	10	10	0	10
KIIIU.US	Kismet Acquisition Three Corp	20221221	10	10	10	10	300	10
KINS.US	Kingstone Companies Inc	20221221	1.38	1.475	1.38	1.43	50600	1.43	up	up	correct
KINZ.US	KINS Technology Group Inc	20221221	9.95	10.03	9.73	9.9	119700	9.9	down	down	correct
KINZU.US	KINS Technology Group Inc	20221221	9.268	9.268	9.268	9.268	0	9.268
KINZW.US	KINS Technology Group Inc	20221221	0.0351	0.0351	0.0351	0.0351	10	0.0351
KIRK.US	Kirkland's Inc	20221221	3.58	3.65	3.4	3.42	280600	3.42	down	down	correct
KLAC.US	KLA Corporation	20221221	388.81	398.13	387.58	396.78	1124963	396.78	up	up	correct
KLAQ.US	KL Acquisition Corp	20221221	10.09	10.09	10.09	10.09	0	10.09
KLAQU.US	KL Acquisition Corp	20221221	10.09	10.09	10.09	10.09	0	10.09
KLDO.US	Kaleido Biosciences Inc	20221221	0.001	0.001	0.001	0.001	8300	0.001
KLIC.US	Kulicke and Soffa Industries Inc	20221221	45.14	46.59	45.14	46.41	406200	46.41	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20221221	1.6	1.67	1.6	1.63	99800	1.63	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20221221	15.02	15.86	14.88	15.74	156400	15.74	up	up	correct
KMDA.US	Kamada Ltd	20221221	4.05	4.12	4.04	4.07	33900	4.07	up	down	incorrect
KMPH.US	KemPharm Inc	20221221	4.51	4.62	4.45	4.57	180600	4.57	up	down	incorrect
KNBE.US	KnowBe4 Inc	20221221	24.74	24.77	24.73	24.76	553800	24.76	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20221221	2.4	2.53	2.4	2.51	170600	2.51	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20221221	15.49	15.71	15.09	15.43	294500	15.43	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20221221	275.56	282.78	274.14	280.78	157700	280.78	up	up	correct
KNTE.US	Kinnate Biopharma Inc	20221221	6.77	7.07	6.41	6.46	108100	6.46	down	down	correct
KOD.US	Kodiak Sciences Inc	20221221	7.07	7.31	7	7.16	190900	7.16	up	up	correct
KOPN.US	Kopin Corporation	20221221	1.16	1.19	1.15	1.16	207700	1.16
KORE.US	WT	20221221	0.0935	0.15	0.0935	0.0975	54764	0.0975	up	up	correct
KOSS.US	Koss Corporation	20221221	5.43	5.48	5.2	5.35	8200	5.35	down	down	correct
KPLT.US	Katapult Holdings Inc	20221221	0.85	0.95	0.85	0.895	225400	0.895	up	down	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20221221	0.0717	0.0995	0.0716	0.0909	1751	0.0909	up	down	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20221221	2.85	2.905	2.684	2.77	38300	2.77	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20221221	3.02	3.275	3.012	3.03	2535400	3.03	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20221221	0.19	0.2	0.175	0.175	95900	0.175	down	down	correct
KRKR.US	36Kr Holdings Inc	20221221	1.05	1.1	1.05	1.08	54400	1.08	up	up	correct
KRMD.US	Repro Med Systems Inc	20221221	3.3	3.47	3.15	3.35	22400	3.35	up	down	incorrect
KRNL.US	Kernel Group Holdings Inc	20221221	10.1	10.1	10.1	10.1	7	10.1
KRNLU.US	Kernel Group Holdings Inc	20221221	10.09	10.09	10.09	10.09	0	10.09
KRNT.US	Kornit Digital Ltd	20221221	21.26	21.49	20.83	20.92	282900	20.92	down	down	correct
KRNY.US	Kearny Financial Corp	20221221	10.13	10.28	10.13	10.27	316100	10.27	up	up	correct
KRON.US	Kronos Bio Inc	20221221	1.46	1.51	1.4	1.48	220673	1.48	up	up	correct
KROS.US	Keros Therapeutics Inc	20221221	48.85	50.05	47.665	49.12	103000	49.12	up	up	correct
KRT.US	Karat Packaging Inc	20221221	13.129	13.96	13.1	13.73	15400	13.73	up	up	correct
KRTX.US	Karuna Therapeutics Inc	20221221	195.84	203.165	193.99	202.46	200900	202.46	up	up	correct
KRUS.US	Kura Sushi USA Inc	20221221	53.41	53.69	51	53.09	202700	53.09	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20221221	75.41	77.87	74.69	77.45	146700	77.45	up	up	correct
KSI.US	Kadem Sustainable Impact Corporation	20221221	9.96	9.97	9.96	9.96	1700	9.96
KSICU.US	Kadem Sustainable Impact Corporation	20221221	9.95	9.95	9.95	9.95	2019	9.95
KSICW.US	Kadem Sustainable Impact Corporation	20221221	0.0101	0.0101	0.0101	0.0101	22861	0.0101
KSPN.US	Kaspien Holdings Inc	20221221	0.64	0.6695	0.5838	0.599	115096	0.599	down	down	correct
KTCC.US	Key Tronic Corporation	20221221	4.48	4.64	4.48	4.49	21600	4.49	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20221221	9.6	9.65	9.39	9.44	691900	9.44	down	down	correct
KTRA.US	Kintara Therapeutics Inc	20221221	8.73	9.2	8.6	8.9	36000	8.9	up	down	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20221221	0.7	0.7	0.633	0.64	143200	0.64	down	up	incorrect
KURA.US	Kura Oncology Inc	20221221	12	12.22	11.77	12.01	684000	12.01	up	up	correct
KVHI.US	KVH Industries Inc	20221221	9.78	9.96	9.62	9.73	41100	9.73	down	down	correct
KVSA.US	Khosla Ventures Acquisition Co	20221221	9.95	9.955	9.95	9.95	251600	9.95
KVSC.US	Khosla Ventures Acquisition Co. III	20221221	9.943	9.943	9.93	9.94	387700	9.94	down	down	correct
KXIN.US	Kaixin Auto Holdings	20221221	0.455	0.477	0.455	0.463	83900	0.463	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20221221	27.77	29	27.17	27.52	579700	27.52	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20221221	0.53	0.54	0.52	0.54	25200	0.54	up	up	correct
KZR.US	Kezar Life Sciences Inc	20221221	6.88	6.99	6.73	6.89	495100	6.89	up	up	correct
LABP.US	Landos Biopharma Inc	20221221	0.45	0.467	0.415	0.43	604900	0.43	down	up	incorrect
LAKE.US	Lakeland Industries Inc	20221221	12.47	12.7	12.34	12.45	43700	12.45	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20221221	92.88	94.48	92.88	93.49	404500	93.49	up	up	correct
LANC.US	Lancaster Colony Corporation	20221221	199.32	202.33	197.59	201.87	163400	201.87	up	up	correct
LAND.US	Gladstone Land Corporation	20221221	18.72	19.2	18.61	18.8	168000	18.8	up	up	correct
LANDM.US	Gladstone Land Corporation	20221221	23.242	23.4	23.22	23.369	9000	23.369	up	up	correct
LANDO.US	Gladstone Land Corporation	20221221	24.35	24.8	24.07	24.159	20400	24.159	down	down	correct
LARAX.US	LARAX	20221221	8.82	8.82	8.82	8.82	0	8.82
LARK.US	Landmark Bancorp Inc	20221221	21.91	21.91	21.74	21.74	1756	21.74	down	down	correct
LASR.US	nLIGHT Inc	20221221	9.77	9.94	9.62	9.73	129300	9.73	down	up	incorrect
LAUR.US	Laureate Education Inc	20221221	9.53	9.69	9.51	9.68	1368600	9.68	up	up	correct
LAZR.US	Luminar Technologies Inc	20221221	6.3	6.36	5.91	5.93	5933100	5.93	down	down	correct
LAZY.US	Lazydays Holdings Inc	20221221	12.17	12.605	12.17	12.41	69300	12.41	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20221221	17.49	17.77	17.49	17.71	100600	17.71	up	down	incorrect
LBC.US	Luther Burbank Corporation	20221221	11.31	11.58	11.31	11.52	34300	11.52	up	down	incorrect
LBPH.US	Longboard Pharmaceuticals Inc	20221221	3.99	4.231	3.99	3.99	1000	3.99
LBRDA.US	Liberty Broadband Corporation	20221221	69.77	72.1	69.605	71.71	257100	71.71	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20221221	71.15	72.82	70.39	72.49	1565600	72.49	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20221221	23	23.3	23	23.3	1700	22.8663	up	up	correct
LBTYA.US	Liberty Global plc	20221221	18.62	19.11	18.62	19.11	1120500	19.11	up	up	correct
LBTYB.US	Liberty Global plc	20221221	19	19	19	19	0	19
LBTYK.US	Liberty Global plc	20221221	19.04	19.46	19.04	19.45	987600	19.45	up	up	correct
LCA.US	Landcadia Holdings IV Inc	20221221	9.99	9.99	9.87	9.91	2300	9.91	down	down	correct
LCAA.US	L Catterton Asia Acquisition Corp	20221221	10.07	10.08	10.07	10.07	219700	10.07
LCAAU.US	L Catterton Asia Acquisition Corp	20221221	10.05	10.05	10.05	10.05	0	10.05
LCAHU.US	Landcadia Holdings IV Inc	20221221	10.05	10.05	10.05	10.05	0	10.05
LCAPW.US	Lionheart Acquisition Corporation II	20221221	1.23	1.42	1.23	1.31	18794	1.31	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20221221	7.39	7.39	7.15	7.18	26956100	7.18	down	down	correct
LCNB.US	LCNB Corp	20221221	17.24	17.68	17.08	17.39	12000	17.39	up	up	correct
LCRDX.US	LCRDX	20221221	8.82	8.82	8.82	8.82	0	8.82
LCRUX.US	LCRUX	20221221	8.82	8.82	8.82	8.82	0	8.82
LCUT.US	Lifetime Brands Inc	20221221	8.26	8.9	8.11	8.36	45100	8.36	up	down	incorrect
LDHA.US	LDH Growth Corp I	20221221	10.08	10.08	10.06	10.06	1900	10.06	down	down	correct
LDHAU.US	LDH Growth Corp I	20221221	10.03	10.03	10.03	10.03	0	10.03
LDHAW.US	LDH Growth Corp I	20221221	0.0214	0.0221	0.0201	0.022	54573	0.022	up	up	correct
LE.US	Lands' End Inc	20221221	7.34	7.5	7.32	7.49	239100	7.49	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20221221	141.4	144.3	141.2	144.14	292352	143.4934	up	up	correct
LEDS.US	SemiLEDs Corporation	20221221	1.91	1.92	1.66	1.75	11300	1.75	down	down	correct
LEE.US	Lee Enterprises Incorporated	20221221	17.5	18.22	17.43	17.61	22800	17.61	up	down	incorrect
LEGA.US	Lead Edge Growth Opportunities Ltd	20221221	10.05	10.08	10.05	10.07	3400	10.07	up	up	correct
LEGAU.US	Lead Edge Growth Opportunities Ltd	20221221	10.1	10.1	10.1	10.1	200	10.1
LEGAW.US	Lead Edge Growth Opportunities Ltd	20221221	0.045	0.0495	0.0388	0.0412	10647	0.0412	down	down	correct
LEGH.US	Legacy Housing Corporation	20221221	18.37	18.37	17.83	17.99	32600	17.99	down	up	incorrect
LEGN.US	Legend Biotech Corporation	20221221	50.49	51.43	50.07	50.52	383000	50.52	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20221221	49.59	49.59	49.59	49.59	0	49.063
LESL.US	Leslie's Inc	20221221	12.18	12.45	12.1	12.17	2984000	12.17	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20221221	2.3	2.65	2.3	2.45	26000	2.45	up	up	correct
LEXXW.US	Lexaria Bioscience Corp	20221221	0.46	0.5399	0.375	0.375	4723	0.375	down	down	correct
LFMD.US	LifeMD Inc	20221221	2.18	2.23	1.97	2.03	545200	2.03	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20221221	13.999	14	13.6	14	1900	14	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20221221	4.64	4.96	4.62	4.78	251200	4.78	up	down	incorrect
LFUS.US	Littelfuse Inc	20221221	218.93	221.24	214.76	220.33	120700	220.33	up	up	correct
LFVN.US	LifeVantage Corporation	20221221	3.74	3.8	3.73	3.75	8400	3.75	up	down	incorrect
LGAC.US	Lazard Growth Acquisition Corp. I	20221221	10.07	10.085	10.07	10.08	2100	10.08	up	down	incorrect
LGACU.US	Lazard Growth Acquisition Corp. I	20221221	10.04	10.1	10.04	10.1	8100	10.1	up	up	correct
LGACW.US	Lazard Growth Acquisition Corp. I	20221221	0.02	0.02	0.011	0.013	58204	0.013	down	up	incorrect
LGHL.US	Lion Group Holding Ltd	20221221	1.4	1.41	1.04	1.12	2389300	1.12	down	down	correct
LGHLW.US	Lion Financial Group Limited	20221221	0.053	0.0549	0.0465	0.0549	22997	0.0549	up	up	correct
LGIH.US	LGI Homes Inc	20221221	97.02	99.1	96.89	97.4	211000	97.4	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20221221	63.51	67.13	63.51	65.27	274600	65.27	up	up	correct
LGO.US	Largo Resources Ltd	20221221	5.27	5.54	5.27	5.34	81500	5.34	up	down	incorrect
LGSTU.US	Semper Paratus Acquisition Corporation Unit	20221221	10.2513	10.2513	10.2513	10.2513	0	10.2513
LGTOU.US	Legato Merger Corp. II Unit	20221221	10.45	10.5	10.44	10.45	12800	10.45
LGVCU.US	LAMF Global Ventures Corp. I Unit	20221221	10.24	10.24	10.24	10.24	100	10.24
LGVN.US	Longeveron Inc	20221221	3.06	3.1	3	3	22100	3	down	down	correct
LHAA.US	Lerer Hippeau Acquisition Corp	20221221	10.08	10.08	10.08	10.08	0	10.08
LHCG.US	LHC Group Inc	20221221	163.75	164.52	162.25	162.61	301100	162.61	down	down	correct
LHDX.US	Lucira Health Inc	20221221	0.178	0.186	0.141	0.144	839800	0.144	down	down	correct
LI.US	Li Auto Inc	20221221	20.33	21	19.68	20.8	7208726	20.8	up	up	correct
LIAN.US	LianBio American Depositary Shares	20221221	1.78	1.78	1.61	1.67	184400	1.67	down	down	correct
LIBYU.US	Liberty Resources Acquisition Corp. Unit	20221221	10.19	10.19	10.19	10.19	5	10.19
LIDR.US	Aeye Inc	20221221	0.684	0.684	0.46	0.562	3020700	0.562	down	down	correct
LIDRW.US	AEye Inc	20221221	0.0598	0.0599	0.051	0.0519	2515	0.0519	down	down	correct
LIFE.US	aTyr Pharma Inc	20221221	2.15	2.15	2.02	2.06	213800	2.06	down	down	correct
LILA.US	Liberty Latin America Ltd	20221221	7.16	7.79	7.16	7.74	394000	7.74	up	up	correct
LILAK.US	Liberty Latin America Ltd	20221221	7.21	7.84	7.21	7.8	1425100	7.8	up	up	correct
LILM.US	Lilium NV	20221221	1.19	1.21	1.15	1.17	712800	1.17	down	down	correct
LILMW.US	Lilium Equity Warrants	20221221	0.091	0.091	0.084	0.09	67900	0.09	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20221221	5.53	5.88	5.5	5.76	68300	5.76	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20221221	7.7	7.95	7.55	7.63	271100	7.63	down	down	correct
LINK.US	Interlink Electronics Inc	20221221	8.85	8.85	8.85	8.85	370	8.85
LIONU.US	Lionheart III Corp Unit	20221221	10.13	10.13	10.13	10.13	3	10.13
LIQT.US	LiqTech International Inc	20221221	0.38	0.4	0.38	0.38	71900	0.38
LITE.US	Lumentum Holdings Inc	20221221	50.66	51.085	50.2	50.35	807200	50.35	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20221221	2.08	2.28	2.075	2.2	124600	2.2	up	up	correct
LITT.US	Logistics Innovation Technologies Corp. Class A Common Stock	20221221	9.91	9.91	9.91	9.91	300	9.91
LITTU.US	Logistics Innovation Technologies Corp. Units	20221221	9.94	9.94	9.94	9.94	100	9.94
LIVE.US	Live Ventures Incorporated	20221221	24.2	24.5	24.2	24.5	900	24.5	up	down	incorrect
LIVN.US	LivaNova PLC	20221221	55.37	56.3	53.88	53.97	386600	53.97	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20221221	0.51	0.55	0.51	0.51	15300	0.51
LIXTW.US	Lixte Biotechnology Holdings Inc	20221221	0.058	0.058	0.058	0.058	0	0.058
LIZI.US	Lizhi Inc	20221221	0.74	0.77	0.73	0.73	99400	0.73	down	down	correct
LJAQ.US	LightJump Acquisition Corporation	20221221	10	10.025	8	9.69	89700	9.69	down	up	incorrect
LJAQU.US	LightJump Acquisition Corporation	20221221	9.27	9.56	9	9.56	900	9.56	up	up	correct
LJAQW.US	LightJump Acquisition Corporation	20221221	0.0695	0.0712	0.0601	0.0701	130005	0.0701	up	up	correct
LKCO.US	Luokung Technology Corp	20221221	0.173	0.178	0.172	0.176	832900	0.176	up	up	correct
LKFN.US	Lakeland Financial Corporation	20221221	73.21	74.42	73.21	74.15	63300	74.15	up	up	correct
LKQ.US	LKQ Corporation	20221221	53.63	54.42	53.23	54.36	1456800	54.36	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20221221	46.73	47.44	46.2	46.67	62000	46.67	down	down	correct
LMB.US	Limbach Holdings Inc	20221221	11.15	11.57	11	11.35	20500	11.35	up	up	correct
LMDX.US	LumiraDx Limited Common Shares	20221221	0.97	1	0.922	0.971	152600	0.971	up	up	correct
LMFA.US	LM Funding America Inc	20221221	0.641	0.69	0.64	0.64	47900	0.64	down	down	correct
LMNL.US	Liminal BioSciences Inc	20221221	0.41	0.41	0.4	0.4	25600	0.4	down	up	incorrect
LMNR.US	Limoneira Company	20221221	13.29	13.4913	13.05	13.34	52124	13.2602	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20221221	7.9	8	7.9	8	21170	8	up	up	correct
LMST.US	Limestone Bancorp Inc	20221221	23.96	24.41	23.96	24.41	1500	24.41	up	up	correct
LNDC.US	Landec Corporation	20221221	6.7969	7.16	6.73	7.1	95034	7.1	up	down	incorrect
LNSR.US	LENSAR Inc	20221221	2.95	3.03	2.81	2.81	20700	2.81	down	up	incorrect
LNT.US	Alliant Energy Corporation	20221221	54.38	55.12	54.18	55.08	1270500	55.08	up	up	correct
LNTH.US	Lantheus Holdings Inc	20221221	52.98	52.98	51.72	52.37	662100	52.37	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20221221	5.72	5.75	5.72	5.72	11578	5.5943
LOB.US	Live Oak Bancshares Inc	20221221	30.44	31.12	30.41	31.01	224700	31.01	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20221221	10.38	10.58	10.36	10.44	101100	10.44	up	up	correct
LOGI.US	Logitech International S.A	20221221	60.76	62.09	60.62	61.78	945500	61.78	up	up	correct
LOOP.US	Loop Industries Inc	20221221	2.1	2.4	2.1	2.34	101300	2.34	up	up	correct
LOPE.US	Grand Canyon Education Inc	20221221	106.22	108.64	106.22	107.34	341000	107.34	up	up	correct
LOVE.US	The Lovesac Company	20221221	18.77	19.39	18.7	19.08	339900	19.08	up	down	incorrect
LPCN.US	Lipocine Inc	20221221	0.41	0.435	0.4	0.425	143200	0.425	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20221221	212.04	212.61	209.38	212.44	520600	212.44	up	up	correct
LPRO.US	Open Lending Corporation	20221221	6.64	6.805	6.58	6.69	1008900	6.69	up	up	correct
LPSN.US	LivePerson Inc	20221221	10.93	11.14	10.63	10.72	512400	10.72	down	down	correct
LPTH.US	LightPath Technologies Inc	20221221	1.15	1.27	1.14	1.22	73300	1.22	up	down	incorrect
LPTX.US	Leap Therapeutics Inc	20221221	0.427	0.46	0.42	0.448	709600	0.448	up	up	correct
LQDA.US	Liquidia Corporation	20221221	6.25	6.55	6.17	6.22	356300	6.22	down	up	incorrect
LQDT.US	Liquidity Services Inc	20221221	13.94	14.56	13.77	14.08	264800	14.08	up	up	correct
LRCX.US	Lam Research Corporation	20221221	441.32	450.81	440.08	447.87	946381	447.87	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20221221	22.39	22.48	21.43	22.08	4500	22.08	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20221221	5.08	5.2	4.54	4.745	253500	4.745	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20221221	12.27	12.32	12.27	12.32	3392	12.32	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20221221	66.7	68.8	66.5	68.79	1401800	68.79	up	up	correct
LSEA.US	Landsea Homes Corporation	20221221	5.62	5.65	5.3	5.45	40200	5.45	down	down	correct
LSEAW.US	Landsea Homes Corporation	20221221	0.0997	0.112	0.0997	0.1	13934	0.1	up	up	correct
LSTR.US	Landstar System Inc	20221221	165.75	167.61	164.52	166.3	300100	166.3	up	up	correct
LSXMA.US	The Liberty SiriusXM Group	20221221	39.08	39.29	38.88	39.13	842500	39.13	up	up	correct
LSXMB.US	The Liberty SiriusXM Group	20221221	41.66	41.96	39.5	39.668	4700	39.668	down	down	correct
LSXMK.US	The Liberty SiriusXM Group	20221221	38.82	39.2	38.7	39.02	1135700	39.02	up	up	correct
LTAFX.US	Altst Strgs Fd A	20221221	4.79	4.79	4.79	4.79	0	4.79
LTBR.US	Lightbridge Corporation	20221221	4.3	4.48	4.21	4.23	46600	4.23	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20221221	4.54	4.54	4.54	4.54	0	4.54
LTCH.US	Latch Inc	20221221	0.718	0.76	0.67	0.75	912900	0.75	up	down	incorrect
LTCHW.US	Latch Inc	20221221	0.0497	0.0599	0.0375	0.05	5886	0.05	up	down	incorrect
LTIFX.US	LTIFX	20221221	4.84	4.84	4.84	4.84	0	4.84
LTRN.US	Lantern Pharma Inc	20221221	5.5	5.65	5.42	5.5	54600	5.5
LTRPA.US	Liberty TripAdvisor Holdings Inc	20221221	0.616	0.667	0.616	0.64	423600	0.64	up	down	incorrect
LTRPB.US	Liberty TripAdvisor Holdings Inc	20221221	26.8	30.47	25.95	27.4	10400	27.4	up	up	correct
LTRX.US	Lantronix Inc	20221221	4.33	4.43	4.3	4.31	65700	4.31	down	down	correct
LTRYW.US	Lottery Com	20221221	0.0189	0.019	0.0178	0.0179	249771	0.0179	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20221221	1.57	1.57	1.52	1.55	55600	1.55	down	down	correct
LULU.US	Lululemon Athletica Inc	20221221	317.91	320.43	311.56	316.74	2324900	316.74	down	up	incorrect
LUMO.US	Lumos Pharma Inc	20221221	3.32	3.89	3.32	3.65	14300	3.65	up	down	incorrect
LUNA.US	Luna Innovations Incorporated	20221221	8.97	9.14	8.91	8.99	193700	8.99	up	up	correct
LUNG.US	Pulmonx Corporation	20221221	7.89	8.52	7.89	8.24	814900	8.24	up	up	correct
LVACU.US	LAVA Medtech Acquisition Corp. Unit	20221221	10.11	10.11	10.11	10.11	0	10.11
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20221221	2.54	2.66	2.503	2.54	96900	2.54
LVO.US	LiveOne Inc	20221221	0.503	0.535	0.5	0.51	196600	0.51	up	up	correct
LVOX.US	LiveVox Holding Inc	20221221	2.77	2.8	2.54	2.76	57700	2.76	down	down	correct
LVOXU.US	LiveVox Holdings Inc Unit	20221221	3.39	3.39	3.39	3.39	0	3.39
LVOXW.US	LiveVox Holding Inc	20221221	0.25	0.29	0.25	0.27	14227	0.27	up	up	correct
LVRA.US	Levere Holdings Corp	20221221	10.06	10.06	10.06	10.06	100	10.06
LVRAU.US	Levere Holdings Corp	20221221	9.99	9.99	9.99	9.99	100184	9.99
LVTX.US	Lava Therapeutics B.V	20221221	3.59	3.84	3.59	3.64	13700	3.64	up	up	correct
LWAY.US	Lifeway Foods Inc	20221221	6	6.61	5.62	5.93	12800	5.93	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20221221	5.45	5.7	5.35	5.4	738800	5.4	down	down	correct
LX.US	LexinFintech Holdings Ltd	20221221	1.88	1.985	1.85	1.98	892900	1.98	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20221221	1.93	2	1.87	1.9	1130100	1.9	down	up	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20221221	2.56	2.56	2.56	2.56	100	2.56
LYEL.US	Lyell Immunopharma Inc. Common Stock	20221221	3.02	3.05	2.92	3	989400	3	down	down	correct
LYFT.US	Lyft Inc	20221221	10.59	10.71	10.39	10.48	9699500	10.48	down	down	correct
LYL.US	Dragon Victory International Limited	20221221	0.55	0.5829	0.55	0.55	13648	0.55
LYLT.US	Loyalty Ventures Inc	20221221	1.89	2.13	1.88	2.03	325200	2.03	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20221221	2.45	3.31	2.45	2.77	68000	2.77	up	down	incorrect
LYTS.US	LSI Industries Inc	20221221	11.99	12.23	11.9	12.08	115200	12.08	up	up	correct
LZ.US	LegalZoom.com Inc	20221221	8.16	8.495	8.08	8.4	1014800	8.4	up	down	incorrect
MACA.US	Moringa Acquisition Corp	20221221	10.07	10.07	10.07	10.07	4	10.07
MACAU.US	Moringa Acquisition Corp	20221221	10.11	10.11	10.11	10.11	0	10.11
MACAW.US	Moringa Acquisition Corp	20221221	0.086	0.086	0.086	0.086	5085	0.086
MACK.US	Merrimack Pharmaceuticals Inc	20221221	10.89	11.05	10.11	10.12	293700	10.12	down	down	correct
MANH.US	Manhattan Associates Inc	20221221	120.36	124.28	120.05	122.31	295100	122.31	up	up	correct
MAPS.US	WM Technology Inc	20221221	0.99	1.03	0.921	0.927	2018600	0.927	down	down	correct
MAPSW.US	WM Technology Inc	20221221	0.138	0.138	0.1136	0.12	13185	0.12	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20221221	10.62	10.62	10.62	10.62	200	10.62
MAQCU.US	Maquia Capital Acquisition Corporation	20221221	10.985	10.985	10.985	10.985	100	10.985
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20221221	0.0315	0.0383	0.0259	0.027	118452	0.027	down	down	correct
MAR.US	Marriott International Inc	20221221	151.35	152.09	147.75	148.75	2284300	148.75	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20221221	3.9	3.96	3.64	3.65	14757200	3.65	down	down	correct
MARK.US	Remark Holdings Inc	20221221	1.4	2	1.3	1.3	967830	1.3	down	down	correct
MARPS.US	Marine Petroleum Trust	20221221	6.91	7.48	6.85	7.47	8700	7.47	up	up	correct
MASI.US	Masimo Corporation	20221221	146.19	149.25	145.91	146.83	550200	146.83	up	up	correct
MASS.US	908 Devices Inc	20221221	8.34	8.86	8.11	8.4	217800	8.4	up	up	correct
MAT.US	Mattel Inc	20221221	16.46	16.88	16.46	16.82	2710479	16.82	up	up	correct
MATW.US	Matthews International Corporation	20221221	30.39	30.66	30.35	30.42	73100	30.42	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20221221	19.9	20.1	18.7	19.83	397300	19.83	down	down	correct
MAYS.US	J.W. Mays Inc	20221221	48.53	48.53	48.5	48.5	906	48.5	down	down	correct
MBCN.US	Middlefield Banc Corp	20221221	28.27	28.49	27.95	28	5700	28	down	up	incorrect
MBIN.US	Merchants Bancorp	20221221	24.19	24.73	24.05	24.65	128700	24.65	up	down	incorrect
MBINN.US	Merchants Bancorp	20221221	20.674	20.69	20.41	20.418	16500	20.418	down	down	correct
MBINO.US	Merchants Bancorp	20221221	20.7	20.82	20.54	20.57	24000	20.57	down	down	correct
MBINP.US	Merchants Bancorp	20221221	24.61	24.61	24.205	24.205	400	24.205	down	down	correct
MBIO.US	Mustang Bio Inc	20221221	0.32	0.359	0.315	0.355	872100	0.355	up	up	correct
MBNKP.US	Medallion Bank	20221221	24.5	24.668	24	24	1100	24	down	down	correct
MBOT.US	Microbot Medical Inc	20221221	3.63	3.78	3.61	3.73	23600	3.73	up	up	correct
MBRX.US	Moleculin Biotech Inc	20221221	1.3	1.3024	1.25	1.25	50885	1.25	down	up	incorrect
MBTC.US	Nocturne Acquisition Corporation	20221221	10.47	10.47	10.47	10.47	300	10.47
MBTCR.US	Nocturne Acquisition Corporation	20221221	0.08	0.08	0.08	0.08	200	0.08
MBTCU.US	Nocturne Acquisition Corporation	20221221	10.48	10.48	10.48	10.48	0	10.48
MBUU.US	Malibu Boats Inc	20221221	54.39	55.45	53.99	55.35	81200	55.35	up	up	correct
MBWM.US	Mercantile Bank Corporation	20221221	33.23	33.73	33.23	33.51	69600	33.51	up	up	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20221221	10.35	10.35	10.35	10.35	45	10.35
MCAE.US	Mountain Crest Acquisition Corp. III Common Stock	20221221	10.08	10.08	10.08	10.08	100	10.08
MCAER.US	Mountain Crest Acquisition Corp. III Right	20221221	0.1	0.1	0.1	0.1	2200	0.1
MCAEU.US	Mountain Crest Acquisition Corp. III	20221221	9.63	9.63	9.63	9.63	0	9.63
MCAFU.US	Mountain Crest Acquisition Corp. IV Unit	20221221	10.08	10.08	10.08	10.08	1	10.08
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20221221	10.07	10.07	10.07	10.07	100	10.07
MCBC.US	Macatawa Bank Corporation	20221221	10.87	11	10.82	10.93	62500	10.93	up	up	correct
MCBS.US	MetroCity Bankshares Inc	20221221	21.32	21.58	21.32	21.44	24700	21.44	up	down	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20221221	25.98	26.23	25.69	26.22	60200	26.22	up	up	correct
MCHP.US	Microchip Technology Incorporated	20221221	71.76	73.04	71.58	72.96	3209500	72.96	up	up	correct
MCHX.US	Marchex Inc	20221221	1.65	1.71	1.65	1.68	13900	1.68	up	down	incorrect
MCRB.US	Seres Therapeutics Inc	20221221	5.6	5.84	5.47	5.71	628839	5.71	up	down	incorrect
MCRI.US	Monarch Casino & Resort Inc	20221221	79.19	79.3	78.03	78.04	90000	78.04	down	down	correct
MDB.US	MongoDB Inc	20221221	202.14	203.44	195.09	200.38	1199500	200.38	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20221221	250	289.79	246.58	289.43	2119800	289.43	up	down	incorrect
MDGS.US	Medigus Ltd	20221221	5.35	5.64	5.05	5.31	26600	5.31	down	down	correct
MDGSW.US	Medigus Ltd. WT C EXP 072323	20221221	0.15	0.15	0.0551	0.15	1	0.15
MDIA.US	MediaCo Holding Inc	20221221	1.31	1.58	1.2	1.23	6482700	1.23	down	up	incorrect
MDJH.US	MDJM Ltd	20221221	1.6	1.6	1.6	1.6	92	1.6
MDLZ.US	Mondelez International Inc	20221221	66.25	67.285	66.1	66.89	5608468	66.5047	up	up	correct
MDNA.US	Medicenna Therapeutics Corp	20221221	0.43	0.47	0.397	0.426	151100	0.426	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20221221	0.715	0.715	0.681	0.69	27600	0.69	down	up	incorrect
MDRRP.US	Medalist Diversified REIT Inc	20221221	23.4	23.4	23.4	23.4	200	23.4
MDRX.US	Allscripts Healthcare Solutions Inc	20221221	17.86	18.11	17.79	18.05	692100	18.05	up	up	correct
MDVL.US	Medavail Holdings Inc	20221221	0.292	0.312	0.281	0.288	42700	0.288	down	down	correct
MDWD.US	MediWound Ltd	20221221	12	12	10.79	11	162700	11	down	down	correct
MDWT.US	Midwest Holding Inc	20221221	13	13.01	12.85	12.85	1700	12.85	down	down	correct
MDXG.US	MiMedx Group Inc	20221221	2.64	2.72	2.6	2.71	739924	2.71	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20221221	7	7	6.9	6.9	2200	6.9	down	down	correct
ME.US	23andMe Holding Co. Class A Common Stock	20221221	2.47	2.47	2.3	2.34	3059800	2.34	down	down	correct
MEAC.US	Mercury Ecommerce Acquisition Corp Class A Common Stock	20221221	10.48	10.48	9.73	9.73	2600	9.73	down	up	incorrect
MEDP.US	Medpace Holdings Inc	20221221	205.72	212.82	204.51	210.59	278300	210.59	up	down	incorrect
MEACU.US	Mercury Ecommerce Acquisition Corp Unit	20221221	10.15	10.15	10.15	10.15	1000	10.15
MEDS.US	TRxADE HEALTH Inc	20221221	0.47	0.49	0.361	0.41	48800	0.41	down	down	correct
MEIP.US	MEI Pharma Inc	20221221	0.25	0.25	0.24	0.25	1090800	0.25
MEKA.US	MELI Kaszek Pioneer Corp Class A Ordinary Shares	20221221	9.96	10.04	9.95	10.02	138200	10.02	up	up	correct
MELI.US	MercadoLibre Inc	20221221	877.58	908.99	873	900.1	409900	900.1	up	up	correct
MEOA.US	Minority Equality Opportunities Acquisition Inc. Class A Common Stock	20221221	10.34	10.34	10.34	10.34	0	10.34
MEOAU.US	Minority Equality Opportunities Acquisition Inc Unit	20221221	10.37	10.37	10.37	10.37	2	10.37
MEOH.US	Methanex Corporation	20221221	36.56	37.47	36.19	37.37	231517	37.37	up	up	correct
MERC.US	Mercer International Inc	20221221	12.01	12.11	11.8	11.95	406200	11.95	down	up	incorrect
MESA.US	Mesa Air Group Inc	20221221	1.13	1.17	1.1	1.1	657000	1.1	down	down	correct
MESO.US	Mesoblast Limited	20221221	3.03	3.11	3.02	3.07	78000	3.07	up	up	correct
METC.US	Ramaco Resources Inc	20221221	8.87	9.08	8.75	8.99	255000	8.99	up	up	correct
METCL.US	METCL	20221221	26.35	26.7	26.35	26.7	2040	26.7	up	up	correct
METX.US	Meten EdtechX Education Group Ltd	20221221	0.19	0.2	0.19	0.19	109200	0.19
METXW.US	Meten EdtechX Education Group Ltd	20221221	0.0278	0.0279	0.0255	0.0255	1235	0.0255	down	down	correct
MF.US	Missfresh Limited American Depositary Shares	20221221	2.41	2.519	2.31	2.46	51900	2.46	up	down	incorrect
MFH.US	Mercurity Fintech Holding Inc	20221221	0.678	0.678	0.678	0.678	1400	0.678
MFIN.US	Medallion Financial Corp	20221221	6.8	7.06	6.73	6.91	37400	6.91	up	up	correct
MGEE.US	MGE Energy Inc	20221221	70.57	71.38	70.5	71.07	56900	71.07	up	up	correct
MGI.US	MoneyGram International Inc	20221221	10.91	10.91	10.9	10.91	496300	10.91
MGIC.US	Magic Software Enterprises Ltd	20221221	16.14	16.27	15.96	16.22	11900	16.22	up	up	correct
MGNI.US	Magnite Inc	20221221	11.03	11.34	10.86	11.31	1206400	11.31	up	up	correct
MGNX.US	MacroGenics Inc	20221221	5.86	6.06	5.81	5.99	359400	5.99	up	up	correct
MGPI.US	MGP Ingredients Inc	20221221	108.68	110.75	107.96	109.8	63700	109.8	up	up	correct
MGRC.US	McGrath RentCorp	20221221	98.36	98.69	97.11	98.35	188200	98.35	down	down	correct
MGTA.US	Magenta Therapeutics Inc	20221221	0.41	0.42	0.32	0.36	9057100	0.36	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20221221	6.05	6.13	5.845	5.89	205900	5.89	down	down	correct
MGYR.US	Magyar Bancorp Inc	20221221	13	13	12.83	12.93	1000	12.93	down	down	correct
MHLD.US	Maiden Holdings Ltd	20221221	1.9	2.02	1.9	1.99	105800	1.99	up	up	correct
MICT.US	MICT Inc	20221221	0.915	0.92	0.896	0.9	191600	0.9	down	down	correct
MIDD.US	The Middleby Corporation	20221221	131.7	135.925	130.34	133.79	658842	133.79	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20221221	0.29	0.29	0.25	0.25	278900	0.25	down	down	correct
MIND.US	MIND Technology Inc	20221221	0.42	0.43	0.41	0.42	105700	0.42
MINDP.US	MIND Technology Inc	20221221	6.75	6.75	6.05	6.48	6500	6.48	down	down	correct
MINM.US	Minim Inc. Common Stock	20221221	0.18	0.24	0.18	0.22	833500	0.22	up	up	correct
MIR.US	WT	20221221	0.791	0.99	0.791	0.9761	12511	0.9761	up	down	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20221221	17.75	18.29	17.49	18.27	189100	18.27	up	down	incorrect
MIRO.US	Miromatrix Medical Inc. Common Stock	20221221	3.08	3.09	2.8	2.84	10400	2.84	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20221221	3.76	3.93	3.61	3.83	122700	3.83	up	up	correct
MITA.US	Coliseum Acquisition Corp. Class A Ordinary Share	20221221	10.03	10.03	10.03	10.03	5000	10.03
MITAU.US	Coliseum Acquisition Corp. Unit	20221221	10.02	10.02	10.02	10.02	0	10.02
MITK.US	Mitek Systems Inc	20221221	10.36	10.76	10.15	10.29	417500	10.29	down	down	correct
MKSI.US	MKS Instruments Inc	20221221	85.05	86.22	84	85.13	915300	85.13	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20221221	1.7	1.78	1.6	1.6	269800	1.6	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20221221	269.75	278.75	267.95	277.98	381600	277.98	up	up	correct
MLAB.US	Mesa Laboratories Inc	20221221	163.12	167.67	161.8	165.4	56700	165.4	up	down	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20221221	10.2	10.2	10.2	10.2	1900	10.2
MLACU.US	Malacca Straits Acquisition Company Limited	20221221	10.237	10.237	10.237	10.237	0	10.237
MLACW.US	Malacca Straits Acquisition Company Limited	20221221	0.039	0.039	0.0325	0.0357	5340	0.0357	down	down	correct
MLAIU.US	McLaren Technology Acquisition Corp. Unit	20221221	10.16	10.16	10.16	10.16	927	10.16
MLCO.US	Melco Resorts & Entertainment Limited	20221221	11.23	11.48	11.02	11.43	3787800	11.43	up	up	correct
MLKN.US	MillerKnoll Inc	20221221	18.55	18.74	17.9	18.27	955200	18.27	down	down	correct
MLVF.US	Malvern Bancorp Inc	20221221	17.8	18	17.72	17.93	41470	17.93	up	down	incorrect
MMAT.US	Meta Materials Inc	20221221	1.2	1.3	1.17	1.26	4300900	1.26	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20221221	2.91	2.99	2.79	2.83	37200	2.83	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20221221	1.44	1.74	1.44	1.68	211300	1.68	up	up	correct
MMSI.US	Merit Medical Systems Inc	20221221	69.95	71.04	68.67	70.51	217700	70.51	up	up	correct
MMYT.US	MakeMyTrip Limited	20221221	28.23	28.99	27.95	28.44	161200	28.44	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20221221	2.11	2.17	2.11	2.17	6900	2.17	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20221221	116	122.1	113.01	118.76	489700	118.76	up	up	correct
MNKD.US	MannKind Corporation	20221221	5.14	5.31	5.05	5.2	4094300	5.2	up	up	correct
MNMD.US	Mind Medicine (MindMed) Inc	20221221	2.59	2.75	2.58	2.69	368451	2.69	up	up	correct
MNOV.US	MediciNova Inc	20221221	2.25	2.32	2.25	2.25	38600	2.25
MNPR.US	Monopar Therapeutics Inc	20221221	2.4	2.41	2	2.28	58900	2.28	down	down	correct
MNRO.US	Monro Inc	20221221	45.26	46.29	45.13	45.62	187700	45.62	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20221221	27.97	28.19	27.85	27.85	3500	27.85	down	up	incorrect
MNSBP.US	MainStreet Bancshares Inc	20221221	25.08	25.08	25.08	25.08	200	25.08
MNST.US	Monster Beverage Corporation	20221221	101.57	102.74	101.55	101.95	1238900	101.95	up	down	incorrect
MNTK.US	Montauk Renewables Inc	20221221	11.09	11.42	10.81	11.21	261100	11.21	up	down	incorrect
MNTS.US	Momentus Inc	20221221	0.85	0.95	0.84	0.849	243900	0.849	down	down	correct
MNTSW.US	Momentus Inc	20221221	0.065	0.07	0.05	0.0503	20737	0.0503	down	down	correct
MNTV.US	Momentive Global Inc	20221221	7.16	7.16	6.75	6.84	1308500	6.84	down	down	correct
MNTX.US	Manitex International Inc	20221221	4.26	4.35	4.14	4.16	45900	4.16	down	down	correct
MODV.US	ModivCare Inc	20221221	90.2	92.72	89.21	90.67	57700	90.67	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20221221	32.21	32.55	31.33	32.27	42100	32.27	up	up	correct
MOGO.US	Mogo Inc	20221221	0.48	0.507	0.466	0.477	213800	0.477	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20221221	6.64	6.65	6.55	6.55	900	6.55	down	down	correct
MOMO.US	Momo Inc	20221221	8.28	8.94	8.19	8.92	3175800	8.92	up	up	correct
MON.US	Monument Circle Acquisition Corp	20221221	10.42	10.6	10.13	10.2	11575	10.2	down	down	correct
MONCU.US	Monument Circle Acquisition Corp	20221221	10.1	10.1	10.1	10.1	0	10.1
MONCW.US	Monument Circle Acquisition Corporation	20221221	0.0005	0.009	0.0002	0.0005	332651	0.0005
MOR.US	MorphoSys AG	20221221	3.28	3.37	3.26	3.37	97900	3.37	up	up	correct
MORF.US	Morphic Holding Inc	20221221	25.9	26.845	25.4	26.41	240100	26.41	up	up	correct
MORN.US	Morningstar Inc	20221221	212.32	216.12	212.32	215.01	175700	215.01	up	up	correct
MOTS.US	Motus GI Holdings Inc	20221221	1.07	1.15	0.974	1.02	1864700	1.02	down	down	correct
MOVE.US	Movano Inc	20221221	1.6	1.6	1.42	1.48	55100	1.48	down	down	correct
MOXC.US	Moxian Inc	20221221	0.67	0.705	0.61	0.61	38700	0.61	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20221221	10.6	11.02	10.39	10.87	98400	10.87	up	up	correct
MPACR.US	Model Performance Acquisition Corp. Right	20221221	0.3	0.32	0.271	0.32	52950	0.32	up	up	correct
MPACW.US	Model Performance Acquisition Corp. Warrant	20221221	0.08	0.08	0.0676	0.0676	8843	0.0676	down	up	incorrect
MPB.US	Mid Penn Bancorp Inc	20221221	31.16	31.88	31	31.27	53400	31.27	up	down	incorrect
MPRAU.US	Mercato Partners Acquisition Corporation Unit	20221221	10.1	10.1	10.1	10.1	100	10.1
MPWR.US	Monolithic Power Systems Inc	20221221	361.49	369.535	359.61	367	454891	366.1911	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20221221	6.13	6.4	6.06	6.17	2972300	6.17	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20221221	0.82	0.824	0.802	0.803	13600	0.803	down	down	correct
MRAM.US	Everspin Technologies Inc	20221221	5.3	5.46	5.275	5.31	40900	5.31	up	down	incorrect
MRBK.US	Meridian Corporation	20221221	30.25	30.95	30.04	30.27	18800	30.27	up	down	incorrect
MRCC.US	Monroe Capital Corporation	20221221	8.48	8.58	8.25	8.26	53900	8.26	down	down	correct
MRCY.US	Mercury Systems Inc	20221221	43.76	44.32	43.28	43.88	288000	43.88	up	up	correct
MREO.US	Mereo BioPharma Group plc	20221221	0.54	0.63	0.51	0.566	2386100	0.566	up	up	correct
MRIN.US	Marin Software Incorporated	20221221	0.94	1.07	0.92	0.97	1058200	0.97	up	up	correct
MRKR.US	Marker Therapeutics Inc	20221221	0.29	0.29	0.28	0.28	232900	0.28	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20221221	5.7	6.1	5.7	6.1	1300	6.1	up	up	correct
MRNA.US	Moderna Inc	20221221	201.85	210.22	199.75	210.04	7584000	210.04	up	up	correct
MRNS.US	Marinus Pharmaceuticals Inc	20221221	3.92	3.93	3.685	3.71	303800	3.71	down	down	correct
MRSN.US	Mersana Therapeutics Inc	20221221	6	6.23	5.85	6.05	899900	6.05	up	up	correct
MRTN.US	Marten Transport Ltd	20221221	19.7	20.13	19.48	20.02	253000	20.02	up	up	correct
MRTX.US	Mirati Therapeutics Inc	20221221	40.42	42.1	39.76	41.31	2736700	41.31	up	up	correct
MRUS.US	Merus N.V	20221221	13.85	14.79	13.85	14.77	318000	14.77	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20221221	14.36	14.67	14	14.12	2100700	14.12	down	down	correct
MRVL.US	Marvell Technology Inc	20221221	38.12	38.97	38.12	38.87	9160000	38.87	up	up	correct
MS.US	PO	20221221	17.92	18.1	17.85	17.97	271642	17.6949	up	up	correct
MSAC.US	Medicus Sciences Acquisition Corp	20221221	10.046	10.05	10.046	10.05	1100	10.05	up	up	correct
MSBI.US	Midland States Bancorp Inc	20221221	26.01	26.36	26.01	26.29	52800	26.29	up	up	correct
MSDA.US	MSD Acquisition Corp	20221221	10.07	10.07	10.06	10.07	2500600	10.07
MSDAU.US	MSD Acquisition Corp	20221221	10.05	10.05	10.05	10.05	0	10.05
MSDAW.US	MSD Acquisition Corp	20221221	0.1	0.1	0.0705	0.0705	5861	0.0705	down	down	correct
MSEX.US	Middlesex Water Company	20221221	86.85	89.01	86.85	87.96	90400	87.96	up	up	correct
MSFIX.US	The Multi	20221221	10.99	10.99	10.99	10.99	0	10.99
MSFT.US	Microsoft Corporation	20221221	241.69	245.615	240.11	244.43	23690609	244.43	up	up	correct
MSGM.US	Motorsport Games Inc	20221221	3.15	3.18	2.881	3.08	8900	3.08	down	down	correct
MSTR.US	MicroStrategy Incorporated	20221221	169.01	172.07	166.64	168.82	218400	168.82	down	down	correct
MSVB.US	Mid	20221221	12.81	12.81	12.81	12.81	200	12.81
MTAC.US	MedTech Acquisition Corporation	20221221	10.25	10.45	10.01	10.01	32900	10.01	down	down	correct
MTACU.US	MedTech Acquisition Corporation	20221221	10.15	10.15	10.15	10.15	0	10.15
MTACW.US	MedTech Acquisition Corporation	20221221	0.1	0.1	0.1	0.1	0	0.1
MTBC.US	CareCloud Inc	20221221	3.11	3.17	3.02	3.04	18700	3.04	down	down	correct
MTBCP.US	CareCloud Inc	20221221	26.98	26.99	26.68	26.7267	6021	26.4993	down	down	correct
MTC.US	Mmtec Inc	20221221	0.7	0.74	0.68	0.693	97000	0.693	down	down	correct
MTCH.US	Match Group Inc	20221221	40.235	40.97	39.94	40.71	3670400	40.71	up	up	correct
MTCR.US	Metacrine Inc	20221221	0.42	0.429	0.391	0.41	541100	0.41	down	down	correct
MTEM.US	Molecular Templates Inc	20221221	0.36	0.39	0.36	0.37	203700	0.37	up	up	correct
MTEX.US	Mannatech Incorporated	20221221	20.88	20.9	19.48	19.61	27200	19.61	down	down	correct
MTLS.US	Materialise NV	20221221	9.02	9.08	8.84	8.92	124100	8.92	down	down	correct
MTP.US	Midatech Pharma plc	20221221	0.76	0.875	0.76	0.84	29600	0.84	up	up	correct
MTRX.US	Matrix Service Company	20221221	6.58	6.69	6.16	6.25	114800	6.25	down	down	correct
MTRY.US	Monterey Bio Acquisition Corporation Common Stock	20221221	10.42	10.42	10.42	10.42	100	10.42
MTRYU.US	Monterey Bio Acquisition Corporation Unit	20221221	10.211	10.211	10.211	10.211	2	10.211
MTRYW.US	Monterey Bio Acquisition Corporation Warrant	20221221	0.02	0.026	0.02	0.02	22400	0.02
MTSI.US	MACOM Technology Solutions Holdings Inc	20221221	64.94	65.94	64.34	65.94	170300	65.94	up	up	correct
MTTR.US	Matterport Inc	20221221	2.63	2.73	2.55	2.65	2870100	2.65	up	down	incorrect
MU.US	Micron Technology Inc	20221221	50.925	51.745	50.745	51.19	20400779	51.0738	up	up	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20221221	7	7	7	7	0	7
MULN.US	Mullen Automotive Inc	20221221	0.22	0.24	0.21	0.22	148849700	0.22
MVBF.US	MVB Financial Corp	20221221	21.82	22.45	21.64	22.26	27700	22.26	up	up	correct
MVIS.US	MicroVision Inc	20221221	2.42	2.51	2.34	2.4	2367900	2.4	down	up	incorrect
MVST.US	Microvast Holdings Inc	20221221	1.6	1.655	1.52	1.65	1190100	1.65	up	down	incorrect
MVSTW.US	Microvast Holdings Inc	20221221	0.225	0.2499	0.18	0.2183	172027	0.2183	down	down	correct
MXCT.US	MaxCyte Inc.	20221221	5.05	5.225	5	5.08	250400	5.08	up	up	correct
MYFW.US	First Western Financial Inc	20221221	27.67	29	27.65	28.7	25900	28.7	up	up	correct
MYGN.US	Myriad Genetics Inc	20221221	16.29	16.68	15.8	16.08	607000	16.08	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20221221	1.19	1.28	1.15	1.25	92600	1.25	up	up	correct
MYNA.US	Mynaric AG American Depository Shares	20221221	3.72	3.72	3.51	3.62	27800	3.62	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20221221	7.63	8.211	7.35	7.57	8600	7.57	down	down	correct
MYPS.US	Playstudios Inc	20221221	3.74	3.94	3.713	3.78	194200	3.78	up	up	correct
MYPSW.US	MYPSW	20221221	0.445	0.445	0.445	0.445	1300	0.445
MYRG.US	MYR Group Inc	20221221	88.09	90.05	87.53	88.7	70100	88.7	up	up	correct
MYSZ.US	My Size Inc	20221221	2.66	2.8	2.6	2.73	34100	2.73	up	up	correct
NAAC.US	North Atlantic Acquisition Corporation	20221221	10.1	10.11	10.095	10.1	277020	10.1
NAACU.US	North Atlantic Acquisition Corporation	20221221	10.07	10.07	10.07	10.07	0	10.07
NAACW.US	North Atlantic Acquisition Corporation	20221221	0.035	0.035	0.0205	0.0205	1021	0.0205	down	down	correct
NAII.US	Natural Alternatives International Inc	20221221	8.2	8.5267	8.2	8.22	6941	8.22	up	down	incorrect
NAOV.US	NanoVibronix Inc	20221221	0.281	0.303	0.271	0.277	338100	0.277	down	down	correct
NARI.US	Inari Medical Inc	20221221	68.9	69.63	67.72	68.4	599300	68.4	down	down	correct
NATH.US	Nathan's Famous Inc	20221221	68.2	68.6	67.55	67.55	4100	67.55	down	down	correct
NATI.US	National Instruments Corporation	20221221	37.19	37.8	37.03	37.73	821000	37.73	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20221221	8.33	8.65	8.28	8.42	40600	8.42	up	down	incorrect
NAUT.US	Nautilus Biotechnology Inc	20221221	1.76	1.95	1.73	1.88	231300	1.88	up	up	correct
NAVI.US	Navient Corporation	20221221	16.71	16.9	16.63	16.73	604900	16.73	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20221221	119.51	121.7	117.9	120.34	680500	120.34	up	up	correct
NBN.US	Northeast Bank	20221221	43.66	43.66	42.55	42.78	12300	42.78	down	down	correct
NBRV.US	Nabriva Therapeutics plc	20221221	1.9	1.934	1.85	1.9	11600	1.9
NBSE.US	NeuBase Therapeutics Inc	20221221	0.1986	0.21	0.175	0.2	263335	0.2	up	down	incorrect
NBST.US	Newbury Street Acquisition Corporation	20221221	9.95	9.973	9.95	9.96	3100	9.96	up	up	correct
NBSTU.US	Newbury Street Acquisition Corporation	20221221	9.78	10	9.78	10	3400	10	up	up	correct
NBSTW.US	Newbury Street Acquisition Corporation	20221221	0.06	0.06	0.055	0.055	3500	0.055	down	down	correct
NBTB.US	NBT Bancorp Inc	20221221	42.72	43.49	42.52	43.42	205000	43.42	up	up	correct
NBTX.US	Nanobiotix S.A	20221221	4	4	4	4	0	4
NCACU.US	Newcourt Acquisition Corp Unit	20221221	10.25	10.25	10.25	10.25	0	10.25
NCMI.US	National CineMedia Inc	20221221	0.31	0.32	0.3	0.3	588800	0.3	down	down	correct
NCNA.US	NuCana plc	20221221	0.67	0.88	0.66	0.81	267400	0.81	up	up	correct
NCNO.US	nCino Inc	20221221	25.96	26.91	25.24	26.32	509100	26.32	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20221221	25.75	26.56	24.97	24.97	7000	24.97	down	down	correct
NCTY.US	The9 Limited	20221221	0.69	0.7	0.61	0.63	197300	0.63	down	up	incorrect
NDAQ.US	Nasdaq Inc	20221221	60.45	61.86	60.29	61.51	1511300	61.51	up	up	correct
NDLS.US	Noodles & Company	20221221	5.03	5.11	4.93	5.08	286608	5.08	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20221221	5.07	5.95	4.892	5.95	65600	5.95	up	down	incorrect
NDSN.US	Nordson Corporation	20221221	234.76	238.2	231.67	238.2	245800	238.2	up	down	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20221221	15	15.04	14.91	14.99	119983	14.9296	down	down	correct
NEE.US	PQ	20221221	50.28	50.6379	50.28	50.52	166299	50.52	up	up	correct
NEGG.US	Newegg Commerce Inc	20221221	1.35	1.42	1.34	1.42	263100	1.42	up	up	correct
NEO.US	NeoGenomics Inc	20221221	10.47	10.55	9.54	9.69	1504500	9.69	down	down	correct
NEOG.US	Neogen Corporation	20221221	14.72	15.09	14.63	14.93	1852400	14.93	up	up	correct
NEON.US	Neonode Inc	20221221	5.35	5.59	5.35	5.46	65200	5.46	up	down	incorrect
NEPH.US	Nephros Inc	20221221	1.13	1.14	1.07	1.09	34600	1.09	down	up	incorrect
NEPT.US	Neptune Wellness Solutions Inc	20221221	0.27	0.28	0.23	0.26	307400	0.26	down	down	correct
NERV.US	Minerva Neurosciences Inc	20221221	2.7	2.799	2.65	2.75	17500	2.75	up	up	correct
NESR.US	National Energy Services Reunited Corp	20221221	6.57	6.63	6.34	6.57	278600	6.57
NESRW.US	NESRW	20221221	0.32	0.3493	0.3006	0.3266	137944	0.3266	up	up	correct
NEWT.US	Newtek Business Services Corp	20221221	16.3	17.03	16.1	16.51	238200	16.51	up	up	correct
NEXI.US	NexImmune Inc	20221221	0.278	0.29	0.27	0.27	223200	0.27	down	down	correct
NEXT.US	NextDecade Corporation	20221221	4.49	4.815	4.39	4.72	711800	4.72	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20221221	15.45	15.7	15.42	15.55	154900	15.55	up	up	correct
NFE.US	New Fortress Energy Inc	20221221	43.21	44.51	42.67	43.82	1401100	43.82	up	down	incorrect
NFLX.US	Netflix Inc	20221221	289.99	300.66	286.5	297.96	6376173	297.96	up	up	correct
NFYS.US	UN	20221221	9.98	9.98	9.98	9.98	491	9.98
NGM.US	NGM Biopharmaceuticals Inc	20221221	5.09	5.265	4.98	5.16	420700	5.16	up	up	correct
NGMS.US	NeoGames S.A	20221221	12.46	12.92	12.27	12.43	79800	12.43	down	down	correct
NH.US	NantHealth Inc	20221221	3.68	3.86	2.91	3.07	611900	3.07	down	down	correct
NHTC.US	Natural Health Trends Corp	20221221	3.57	3.59	3.5	3.5	9500	3.5	down	down	correct
NICE.US	NICE Ltd	20221221	195.02	198.55	193.53	198.22	163000	198.22	up	down	incorrect
NICHX.US	NICHX	20221221	28.91	28.91	28.91	28.91	0	28.91
NICK.US	Nicholas Financial Inc	20221221	6.27	6.27	6.27	6.27	1200	6.27
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20221221	0.6	0.6	0.531	0.584	198000	0.584	down	down	correct
NIU.US	Niu Technologies	20221221	4.88	5.55	4.79	5.52	1075200	5.52	up	up	correct
NKLA.US	Nikola Corporation	20221221	2.295	2.49	2.225	2.45	8910300	2.45	up	down	incorrect
NKSH.US	National Bankshares Inc	20221221	40.11	40.39	39.64	40.03	17100	40.03	down	down	correct
NKTR.US	Nektar Therapeutics	20221221	2.45	2.55	2.44	2.48	1125400	2.48	up	down	incorrect
NKTX.US	Nkarta Inc	20221221	6.36	6.41	5.81	5.88	819800	5.88	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20221221	1.03	1.2	0.98	1.2	118425	1.2	up	up	correct
NLSPW.US	NLS Pharmaceutics AG	20221221	0.1613	0.1949	0.0978	0.165	10311	0.165	up	down	incorrect
NLTX.US	Neoleukin Therapeutics Inc	20221221	0.421	0.459	0.421	0.438	87000	0.438	up	up	correct
NMFC.US	New Mountain Finance Corporation	20221221	12.19	12.36	12.1	12.13	429600	12.13	down	down	correct
NMIH.US	NMI Holdings Inc	20221221	20.32	20.87	20.22	20.7	358300	20.7	up	up	correct
NMRD.US	Nemaura Medical Inc	20221221	1.909	1.98	1.81	1.82	17000	1.82	down	down	correct
NMRK.US	Newmark Group Inc	20221221	7.95	8.135	7.95	8	693300	8	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20221221	1.91	2.08	1.84	1.89	155100	1.89	down	down	correct
NMTR.US	9 Meters Biopharma Inc	20221221	1.02	1.1	1.02	1.08	65500	1.08	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20221221	0.6	0.6	0.6	0.6	100	0.6
NNBR.US	NN Inc	20221221	1.61	1.64	1.55	1.57	185100	1.57	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20221221	2.4	2.43	2.37	2.4	1783600	2.4
NNOX.US	Nano	20221221	8.59	8.87	8.46	8.61	407400	8.61	up	up	correct
NODK.US	NI Holdings Inc	20221221	13.37	13.79	13.24	13.79	6800	13.79	up	up	correct
NOTV.US	Inotiv Inc	20221221	3.83	3.95	3.71	3.87	561700	3.87	up	up	correct
NOVN.US	Novan Inc	20221221	1.15	1.27	1.15	1.24	197300	1.24	up	up	correct
NOVT.US	Novanta Inc	20221221	139.76	142.89	139.76	142.07	137900	142.07	up	down	incorrect
NOVV.US	Nova Vision Acquisition Corp. Ordinary share	20221221	10.31	10.31	10.31	10.31	1	10.31
NOVVU.US	Nova Vision Acquisition Corp. Unit	20221221	10.37	10.37	10.37	10.37	0	10.37
NPABU.US	New Providence Acquisition Corp. II Unit	20221221	9.95	9.95	9.95	9.95	2	9.95
NPCE.US	NeuroPace Inc	20221221	1.53	1.53	1.46	1.51	2197200	1.51	down	down	correct
NRAC.US	Noble Rock Acquisition Corporation	20221221	10.089	10.089	10.08	10.08	1000	10.08	down	down	correct
NRACU.US	Noble Rock Acquisition Corporation	20221221	10.09	10.09	10.09	10.09	0	10.09
NRACW.US	Noble Rock Acquisition Corporation	20221221	0.0301	0.0301	0.0301	0.0301	333	0.0301
NRBO.US	NeuroBo Pharmaceuticals Inc	20221221	1.28	1.31	1.24	1.29	561200	1.29	up	up	correct
NRC.US	National Research Corporation	20221221	38.45	39.45	37.62	38.51	36726	38.3855	up	down	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20221221	9.7	9.855	9.36	9.58	196300	9.58	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20221221	53.83	54.66	53.83	54.35	21200	54.35	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20221221	11.23	11.48	10.96	11.26	349500	11.26	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20221221	20.46	20.46	20.46	20.46	0	20.46
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20221221	20.69	20.69	20.69	20.69	0	20.69
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20221221	20.71	20.71	20.71	20.71	0	20.71
NRXP.US	NRx Pharmaceuticals Inc	20221221	1.14	1.2	1.11	1.11	123300	1.11	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20221221	0.37	0.3701	0.37	0.3701	613	0.3701	up	up	correct
NSIT.US	Insight Enterprises Inc	20221221	96.18	98.43	96.01	97.22	245200	97.22	up	up	correct
NSPR.US	InspireMD Inc	20221221	0.97	1	0.96	1	17900	1	up	down	incorrect
NSSC.US	Napco Security Technologies Inc	20221221	26.13	26.57	26.11	26.5	110900	26.5	up	up	correct
NSTG.US	NanoString Technologies Inc	20221221	7.56	7.85	7.49	7.61	496800	7.61	up	up	correct
NSYS.US	Nortech Systems Incorporated	20221221	13.23	13.23	13.23	13.23	300	13.23
NTAP.US	NetApp Inc	20221221	60.04	60.47	59.42	60.05	1865753	60.05	up	down	incorrect
NTCT.US	NetScout Systems Inc	20221221	32.91	33.3	32.55	32.94	322200	32.94	up	up	correct
NTES.US	NetEase Inc	20221221	69.95	72.62	69.71	72.28	1557300	72.28	up	up	correct
NTGR.US	NETGEAR Inc	20221221	18.86	18.86	18.38	18.46	179400	18.46	down	down	correct
NTIC.US	Northern Technologies International Corporation	20221221	12.8	13.25	12.8	13.06	8000	13.06	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20221221	36.09	37.01	35.58	36.21	1089600	36.21	up	up	correct
NTNX.US	Nutanix Inc	20221221	29.03	29.165	27.71	28.9	4513600	28.9	down	up	incorrect
NTRA.US	Natera Inc	20221221	41.75	42.98	40.98	41.55	924900	41.55	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20221221	3.567	3.85	3.56	3.78	9800	3.78	up	down	incorrect
NTRBW.US	Nutriband Inc. Warrant	20221221	3.14	3.14	3.14	3.14	100	3.14
NTRS.US	Northern Trust Corporation	20221221	88.32	89.22	88.12	88.95	657000	88.95	up	up	correct
NTRSO.US	Northern Trust Corporation	20221221	20.74	21	20.74	20.79	108800	20.79	up	up	correct
NTWK.US	NetSol Technologies Inc	20221221	2.98	3.09	2.98	3.02	3400	3.02	up	up	correct
NURO.US	NeuroMetrix Inc	20221221	1.43	1.47	1.4	1.41	31200	1.41	down	down	correct
NUVA.US	NuVasive Inc	20221221	40.42	40.94	39.66	39.92	531500	39.92	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20221221	29.55	30.64	28.09	29.38	148400	29.38	down	down	correct
NUWE.US	Nuwellis Inc	20221221	9.3	9.69	8.26	8.39	200500	8.39	down	up	incorrect
NUZE.US	NuZee Inc	20221221	0.298	0.3249	0.2801	0.2848	13351	9.968	down	up	incorrect
NVAX.US	Novavax Inc	20221221	10.47	10.76	10.15	10.38	4867200	10.38	down	up	incorrect
NVCN.US	Neovasc Inc	20221221	10	11.7	9.57	11.38	19500	11.38	up	up	correct
NVCR.US	NovoCure Limited	20221221	75.81	79.4	74.895	78.66	549800	78.66	up	up	correct
NVDA.US	NVIDIA Corporation	20221221	161.14	166.27	161.02	165.01	32502500	165.01	up	up	correct
NVEC.US	NVE Corporation	20221221	65.93	70.14	65.93	67.87	66300	67.87	up	up	correct
NVEE.US	NV5 Global Inc	20221221	137.11	138.25	135.18	135.91	64100	135.91	down	up	incorrect
NVEI.US	Nuvei Corporation Subordinate Voting Shares	20221221	25.87	26.04	25.3	25.36	414200	25.36	down	down	correct
NVFY.US	Nova LifeStyle Inc	20221221	0.45	0.45	0.4	0.44	8900	0.44	down	up	incorrect
NVIV.US	InVivo Therapeutics Holdings Corp	20221221	1.98	1.98	1.8	1.84	22300	1.84	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20221221	82.64	86.76	82.64	85.75	145000	85.75	up	up	correct
NVNO.US	enVVeno Medical Corp	20221221	5.074	5.1	4.88	4.99	21100	4.99	down	down	correct
NVNOW.US	enVVeno Medical Corporation	20221221	0.062	0.062	0.062	0.062	0	0.062
NVOS.US	Novo Integrated Sciences Inc	20221221	0.23	0.23	0.21	0.2222	114143	0.2222	down	down	correct
NVSA.US	New Vista Acquisition Corp	20221221	10.07	10.075	10.07	10.07	6100	10.07
NVSAU.US	New Vista Acquisition Corp	20221221	10.06	10.07	10.03	10.04	19000	10.04	down	down	correct
NVSAW.US	New Vista Acquisition Corp	20221221	0.038	0.038	0.038	0.038	1713	0.038
NVTS.US	Navitas Semiconductor Corporation Common Stock	20221221	3.52	3.66	3.43	3.65	790700	3.65	up	up	correct
NVVE.US	Nuvve Holding Corp	20221221	0.66	0.684	0.57	0.6	497600	0.6	down	down	correct
NVVEW.US	Nuvve Holding Corp	20221221	0.0451	0.0548	0.045	0.045	19326	0.045	down	down	correct
NWBI.US	Northwest Bancshares Inc	20221221	14.04	14.2	13.98	14.16	448800	14.16	up	up	correct
NWE.US	NorthWestern Corporation	20221221	56.98	57.61	56.98	57.58	370000	57.58	up	up	correct
NWFL.US	Norwood Financial Corp	20221221	33	33.15	32.7	32.9	29600	32.9	down	down	correct
NWL.US	Newell Brands Inc	20221221	12.76	12.93	12.74	12.89	3302800	12.89	up	up	correct
NWLI.US	National Western Life Group Inc	20221221	262.08	262.5	260.6	260.69	6200	260.69	down	up	incorrect
NWPX.US	Northwest Pipe Company	20221221	34.21	34.67	34.21	34.43	22700	34.43	up	down	incorrect
NWS.US	News Corporation	20221221	17.93	18.09	17.75	17.97	993982	17.97	up	down	incorrect
NWSA.US	News Corporation	20221221	17.65	17.865	17.51	17.73	1862469	17.73	up	up	correct
NXGN.US	NextGen Healthcare Inc	20221221	18.86	19.4	18.8	19.2	377600	19.2	up	up	correct
NXPI.US	NXP Semiconductors N.V	20221221	160.87	163.84	160.01	163.43	1737500	163.43	up	up	correct
NXST.US	Nexstar Media Group Inc	20221221	172.74	176.05	171.68	175.87	395300	175.87	up	up	correct
NXTC.US	NextCure Inc	20221221	1.27	1.28	1.23	1.25	272200	1.25	down	down	correct
NXTP.US	Nextplay Technologies Inc	20221221	0.116	0.14	0.116	0.117	941000	0.117	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20221221	2.82	2.91	2.82	2.86	2709100	2.7586	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20221221	17.595	17.595	17.5	17.5	600	17.054	down	down	correct
NYMTM.US	New York Mortgage Trust Inc	20221221	19.5	19.6	19.5	19.57	4119	19.0519	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20221221	18.865	18.9796	18.7	18.73	11160	18.2146	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20221221	0.36	0.38	0.36	0.36	11000	0.36
NYXH.US	Nyxoah SA Ordinary Shares	20221221	5.5	5.604	5	5.29	20300	5.29	down	down	correct
OB.US	Outbrain Inc	20221221	3.65	3.86	3.6	3.79	307300	3.79	up	up	correct
OBLG.US	Oblong Inc	20221221	0.15	0.16	0.13	0.13	534500	0.13	down	down	correct
OBNK.US	Origin Bancorp Inc	20221221	35.99	36.635	35.91	36.25	75800	36.25	up	up	correct
OBSV.US	ObsEva SA	20221221	0.145	0.15	0.14	0.148	597200	0.148	up	down	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20221221	47.24	47.24	47.0087	47.01	2277	47.01	down	down	correct
OCAX.US	OCA Acquisition Corp	20221221	10.195	10.195	10.195	10.195	0	10.195
OCAXU.US	OCA Acquisition Corp	20221221	10.1	10.1	10.1	10.1	0	10.1
OCAXW.US	OCA Acquisition Corp	20221221	0.008	0.02	0.008	0.01	54500	0.01	up	up	correct
OCC.US	Optical Cable Corporation	20221221	3.39	3.74	3.39	3.57	3000	3.57	up	up	correct
OCCI.US	OFS Credit Company Inc	20221221	8.43	8.51	8.3	8.42	62400	8.42	down	down	correct
OCCIO.US	OFS Credit Company Inc	20221221	23.15	23.15	23.15	23.15	0	23.022
OCFC.US	OceanFirst Financial Corp	20221221	21.44	21.69	21.44	21.56	194900	21.56	up	up	correct
OCFCP.US	OceanFirst Financial Corp	20221221	25	25.12	25	25.1	11300	25.1	up	up	correct
OCG.US	Oriental Culture Holding LTD	20221221	0.67	0.67	0.63	0.63	12700	0.63	down	down	correct
OCGN.US	Ocugen Inc	20221221	1.31	1.33	1.24	1.27	5383000	1.27	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20221221	6.84	6.9	6.7	6.7	2222900	6.7	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20221221	2.8	2.859	2.71	2.74	694400	2.74	down	down	correct
OCUP.US	Ocuphire Pharma Inc	20221221	2.765	2.88	2.58	2.65	66879	2.65	down	down	correct
OCX.US	OncoCyte Corporation	20221221	0.264	0.285	0.25	0.263	817500	0.263	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20221221	288.98	290.75	283.07	287.31	782000	287.31	down	down	correct
ODP.US	The ODP Corporation	20221221	45.62	46.625	45.19	46.59	363405	46.59	up	up	correct
OESX.US	Orion Energy Systems Inc	20221221	2.17	2.22	2.05	2.06	49400	2.06	down	up	incorrect
OFED.US	Oconee Federal Financial Corp	20221221	23.23	23.23	23.23	23.23	140	23.23
OFIX.US	Orthofix Medical Inc	20221221	20.21	20.32	19.72	19.86	129700	19.86	down	up	incorrect
OFLX.US	Omega Flex Inc	20221221	92.48	97.49	91.51	95.5	8200	95.5	up	up	correct
OFS.US	OFS Capital Corporation	20221221	11.24	11.24	10.52	11.09	70900	10.79	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20221221	21.199	21.199	21.199	21.199	5	21.199
OGI.US	OrganiGram Holdings Inc	20221221	0.817	0.835	0.802	0.835	1247700	0.835	up	down	incorrect
OHAAU.US	OPY Acquisition Corp. I Units	20221221	10.07	10.07	10.07	10.07	42	10.07
OIIM.US	O2Micro International Limited	20221221	4.46	4.5	4.46	4.48	34800	4.48	up	up	correct
OKTA.US	Okta Inc	20221221	65.89	68.13	61.71	67.94	3529600	67.94	up	up	correct
OLB.US	The OLB Group Inc	20221221	0.81	0.97	0.81	0.86	149000	0.86	up	up	correct
OLED.US	Universal Display Corporation	20221221	109.48	111.36	109.13	110.35	209300	110.35	up	down	incorrect
OLITU.US	OmniLit Acquisition Corp. Units	20221221	10.3	10.5	10.2998	10.5	15603	10.5	up	down	incorrect
OLK.US	Olink Holding AB (publ)	20221221	22.998	24.73	22.998	23.96	64100	23.96	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20221221	47.37	47.835	46.19	46.74	1344100	46.74	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20221221	2.38	2.44	2.24	2.27	67600	2.27	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20221221	5.11	5.285	5.08	5.1	2481000	5.1	down	down	correct
OM.US	Outset Medical Inc	20221221	26.04	27.11	25.83	26.41	532600	26.41	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20221221	61.17	62.98	61.01	62.9	61700	62.9	up	up	correct
OMCL.US	Omnicell Inc	20221221	48.77	50	48.39	49.07	521800	49.07	up	up	correct
OMEG.US	Omega Alpha SPAC	20221221	10.08	10.09	10.08	10.09	800	10.09	up	up	correct
OMER.US	Omeros Corporation	20221221	1.83	2.17	1.82	2.15	747700	2.15	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20221221	3.346	3.43	3.31	3.38	38200	3.38	up	up	correct
OMGA.US	Omega Therapeutics Inc. Common Stock	20221221	5.49	5.71	5.05	5.07	58200	5.07	down	down	correct
OMIC.US	Singular Genomics Systems Inc. Common Stock	20221221	2	2.22	1.935	2.18	116200	2.18	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20221221	4.6	4.6	4.32	4.32	6900	4.32	down	down	correct
ON.US	ON Semiconductor Corporation	20221221	64.74	66.05	64.63	65.04	5063300	65.04	up	down	incorrect
ONB.US	Old National Bancorp	20221221	17.52	17.8	17.5	17.76	1985500	17.76	up	up	correct
ONCR.US	Oncorus Inc	20221221	0.306	0.314	0.273	0.28	86600	0.28	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20221221	1.6	1.98	1.6	1.87	567500	1.87	up	up	correct
ONCT.US	Oncternal Therapeutics Inc	20221221	0.9	0.93	0.87	0.88	225700	0.88	down	up	incorrect
ONCY.US	Oncolytics Biotech Inc	20221221	1.95	1.95	1.87	1.91	258900	1.91	down	down	correct
ONDS.US	Ondas Holdings Inc	20221221	1.97	1.97	1.828	1.88	469300	1.88	down	down	correct
ONEM.US	1Life Healthcare Inc	20221221	16.75	16.91	16.74	16.89	889400	16.89	up	down	incorrect
ONEW.US	OneWater Marine Inc	20221221	28.38	29.08	28.03	28.7	107300	28.7	up	down	incorrect
ONTX.US	Onconova Therapeutics Inc	20221221	0.65	0.69	0.65	0.66	32200	0.66	up	up	correct
ONVO.US	Organovo Holdings Inc	20221221	1.59	1.72	1.58	1.64	25900	1.64	up	up	correct
ONYXU.US	Onyx Acquisition Co. I Unit	20221221	11.24	11.24	11.24	11.24	0	11.24
OPBK.US	OP Bancorp	20221221	11.5	11.7	11.35	11.4	36300	11.4	down	down	correct
OPCH.US	Option Care Health Inc	20221221	29.96	30.7	29.66	30.64	756800	30.64	up	up	correct
OPEN.US	Opendoor Technologies Inc	20221221	1.29	1.35	1.13	1.14	58581300	1.14	down	down	correct
OPGN.US	OpGen Inc	20221221	0.13	0.14	0.121	0.131	1907700	0.131	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20221221	3.91	3.95	3.91	3.95	1400	3.95	up	up	correct
OPI.US	Office Properties Income Trust	20221221	13.64	14	13.63	13.68	363300	13.68	up	up	correct
OPINL.US	Office Properties Income Trust	20221221	17.5	17.71	17.03	17.2	51100	17.2	down	down	correct
OPK.US	OPKO Health Inc	20221221	1.19	1.22	1.15	1.17	3122100	1.17	down	down	correct
OPNT.US	Opiant Pharmaceuticals Inc	20221221	20.42	20.42	20.23	20.26	39100	20.26	down	down	correct
OPOF.US	Old Point Financial Corporation	20221221	27.76	28.87	27.45	27.45	7800	27.45	down	down	correct
OPRA.US	Opera Limited	20221221	6.17	6.17	5.97	6.1	17700	6.1	down	down	correct
OPRT.US	Oportun Financial Corporation	20221221	4.94	5.32	4.9	5.22	717700	5.22	up	down	incorrect
OPRX.US	OptimizeRx Corporation	20221221	17.21	17.35	17.05	17.29	154600	17.29	up	up	correct
OPT.US	Opthea Limited	20221221	4.79	5.1962	4.79	5.1962	489	5.1962	up	up	correct
OPTN.US	OptiNose Inc	20221221	1.715	1.741	1.67	1.69	98500	1.69	down	down	correct
ORGN.US	Origin Materials Inc	20221221	5.07	5.14	4.99	5.11	508100	5.11	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20221221	0.952	0.99	0.952	0.99	56567	0.99	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20221221	2.54	2.62	2.51	2.61	703500	2.61	up	down	incorrect
ORGS.US	Orgenesis Inc	20221221	1.99	1.99	1.83	1.92	37500	1.92	down	down	correct
ORIA.US	Orion Biotech Opportunities Corp. Class A Ordinary Share	20221221	10.03	10.03	10.03	10.03	500	10.03
ORIAU.US	Orion Biotech Opportunities Corp	20221221	9.99	9.99	9.99	9.99	0	9.99
ORIAW.US	Orion Biotech Opportunities Corp. Warrant	20221221	0.2873	0.3109	0.235	0.2374	5202	0.2374	down	up	incorrect
OSIS.US	OSI Systems Inc	20221221	80.5	81.47	80.42	81.06	51700	81.06	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20221221	2.96	3.03	2.94	3	1079800	3	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20221221	826.74	836.3	819.3487	833.62	398631	833.62	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20221221	8.43	9.8	8.4	9.46	996400	9.46	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20221221	25.71	25.71	24.9	25.05	18700	25.05	down	down	correct
ORTX.US	Orchard Therapeutics plc	20221221	0.4	0.4	0.39	0.39	232400	0.39	down	up	incorrect
OSBC.US	Old Second Bancorp Inc	20221221	16.25	16.66	16.2	16.58	134500	16.58	up	up	correct
OSPN.US	OneSpan Inc	20221221	11.69	11.98	11.45	11.83	163000	11.83	up	up	correct
OSS.US	One Stop Systems Inc	20221221	2.78	2.99	2.78	2.93	31400	2.93	up	up	correct
OSTK.US	Overstock.com Inc	20221221	20.06	20.56	19.74	19.9	907100	19.9	down	down	correct
OSTR.US	Oyster Enterprises Acquisition Corp	20221221	10.07	10.07	10.07	10.07	0	10.07
OSTRU.US	Oyster Enterprises Acquisition Corp	20221221	9.94	9.94	9.94	9.94	0	9.94
OSUR.US	OraSure Technologies Inc	20221221	4.97	5.08	4.92	4.93	276600	4.93	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20221221	10.04	10.11	9.96	10.03	214500	10.03	down	up	incorrect
OTEC.US	OceanTech Acquisitions I Corp. Class A Common Stock	20221221	10.43	10.43	10.43	10.43	0	10.43
OTECU.US	OceanTech Acquisitions I Corp. Units	20221221	10.31	10.31	10.31	10.31	1	10.31
OTECW.US	OceanTech Acquisitions I Corp. Warrant	20221221	0.039	0.039	0.039	0.039	11400	0.039
OTEX.US	Open Text Corporation	20221221	28.82	29.54	28.79	29.29	591000	29.29	up	down	incorrect
OTIC.US	Otonomy Inc	20221221	0.081	0.093	0.08	0.087	7973400	0.087	up	down	incorrect
OTLK.US	Outlook Therapeutics Inc	20221221	0.889	0.9	0.856	0.869	222200	0.869	down	down	correct
OTLY.US	Oatly Group AB	20221221	1.4	1.545	1.39	1.52	5951300	1.52	up	down	incorrect
OTMO.US	Otonomo Technologies Ltd. Ordinary shares	20221221	0.45	0.49	0.45	0.47	285600	0.47	up	up	correct
OTMOW.US	Otonomo Technologies Ltd. Warrant	20221221	0.0209	0.031	0.0208	0.031	300	0.031	up	up	correct
OTRK.US	Ontrak Inc	20221221	0.38	0.4	0.3607	0.374	93338	0.374	down	up	incorrect
OTRKP.US	Ontrak Inc	20221221	0.36	0.4	0.36	0.365	25800	0.365	up	up	correct
OTTR.US	Otter Tail Corporation	20221221	57.46	58.7	57.23	58.47	104000	58.47	up	up	correct
OUST.US	WT	20221221	0.0975	0.141	0.0962	0.0962	20980	0.0962	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20221221	27.6705	27.6705	26.4	26.4	589	26.4	down	up	incorrect
OVID.US	Ovid Therapeutics Inc	20221221	1.71	1.75	1.675	1.72	87900	1.72	up	up	correct
OVLY.US	Oak Valley Bancorp	20221221	20.51	21.04	20.51	20.93	8200	20.93	up	down	incorrect
OWSCX.US	OWSCX	20221221	19.08	19.08	19.08	19.08	0	19.08
OXAC.US	Oxbridge Acquisition Corp. Class A Ordinary Shares	20221221	10.35	10.35	10.35	10.35	100	10.35
OXACU.US	Oxbridge Acquisition Corp. Unit	20221221	10.38	10.38	10.38	10.38	6400	10.38
OXBR.US	Oxbridge Re Holdings Limited	20221221	1.45	1.47	1.45	1.46	4200	1.46	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20221221	0.0901	0.0901	0.09	0.0901	10060	0.0901
OXLC.US	Oxford Lane Capital Corp	20221221	4.97	4.99	4.88	4.99	1607000	4.99	up	down	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20221221	22.52	22.553	22.52	22.553	600	22.553	up	down	incorrect
OXLCM.US	Oxford Lane Capital Corp	20221221	24.75	24.91	24.75	24.875	3000	24.875	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20221221	22.64	22.64	22.3	22.408	7300	22.408	down	up	incorrect
OXSQ.US	Oxford Square Capital Corp	20221221	3.09	3.09	3.01	3.01	126700	3.01	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20221221	21.3	21.4	21.27	21.4	4200	21.4	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20221221	24.55	24.55	24.455	24.455	2076	24.455	down	down	correct
OXSQZ.US	Oxford Square Capital Corp.	20221221	23.496	23.496	23.496	23.496	1	23.496
OXUS.US	Oxus Acquisition Corp. Class A Ordinary Shares	20221221	10.27	10.295	10.27	10.295	8900	10.295	up	up	correct
OXUSU.US	Oxus Acquisition Corp Unit	20221221	10.29	10.29	10.29	10.29	3600	10.29
OXUSW.US	Oxus Acquisition Corp. Warrant	20221221	0.04	0.04	0.03	0.03	61774	0.03	down	down	correct
OYST.US	Oyster Point Pharma Inc	20221221	11.09	11.14	11.05	11.08	97000	11.08	down	down	correct
OZK.US	Bank OZK	20221221	39.3	40.2	39.3	39.71	1210900	39.71	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20221221	16.4	16.502	16.28	16.28	41200	16.28	down	down	correct
OZON.US	Ozon Holdings PLC	20221221	11.6	11.6	11.6	11.6	112254	11.6
PAA.US	Plains All American Pipeline L.P	20221221	11.46	11.57	11.39	11.54	3608500	11.54	up	up	correct
PAAS.US	Pan American Silver Corp	20221221	17.07	17.15	16.7	16.83	3107400	16.83	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20221221	9.03	9.6	8.86	9.19	2800900	9.19	up	up	correct
PACW.US	PacWest Bancorp	20221221	22.43	22.75	22.27	22.43	1000700	22.43
PACX.US	Pioneer Merger Corp	20221221	10.118	10.13	10.11	10.13	4700	10.13	up	up	correct
PACXU.US	Pioneer Merger Corp	20221221	10.11	10.11	10.11	10.11	200	10.11
PACXW.US	Pioneer Merger Corp	20221221	0.0004	0.001	0.0002	0.0005	354188	0.0005	up	up	correct
PAGP.US	Plains GP Holdings L.P	20221221	12.22	12.25	12.08	12.24	2207400	12.24	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20221221	13.43	13.71	13.085	13.67	199300	13.67	up	up	correct
PALI.US	Palisade Bio Inc	20221221	1.84	1.99	1.84	1.95	68700	1.95	up	up	correct
PALT.US	Paltalk Inc. Common Stock	20221221	1.52	1.64	1.51	1.51	41200	1.51	down	up	incorrect
PANA.US	Panacea Acquisition Corp. II	20221221	10.02	10.06	10.01	10.01	5600	10.01	down	up	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20221221	5.1	5.24	5.09	5.18	84100	5.18	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20221221	148.33	148.55	142.83	147.42	4195500	147.42	down	up	incorrect
PASG.US	Passage Bio Inc	20221221	1.2	1.24	1.18	1.2	126600	1.2
PATI.US	Patriot Transportation Holding Inc	20221221	7.41	7.45	7.41	7.42	11400	7.42	up	up	correct
PATK.US	Patrick Industries Inc	20221221	58.53	60.37	58.53	60.37	139500	60.37	up	down	incorrect
PAVM.US	PAVmed Inc	20221221	0.509	0.536	0.509	0.511	508700	0.511	up	down	incorrect
PAVMZ.US	PAVmed Inc. Series Z Warrant	20221221	0.2625	0.2769	0.23	0.2573	497	0.2573	down	down	correct
PAX.US	Patria Investments Limited	20221221	13.73	14.13	13.73	13.77	127700	13.77	up	up	correct
PAYS.US	PaySign Inc	20221221	2.71	2.71	2.48	2.52	43800	2.52	down	down	correct
PAYA.US	Paya Holdings Inc	20221221	7.89	7.91	7.68	7.72	419700	7.72	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20221221	5.23	5.36	5.14	5.34	1937700	5.34	up	up	correct
PAYOW.US	Payoneer Global Inc. Warrant	20221221	0.9449	0.98	0.9002	0.98	5367	0.98	up	up	correct
PAYX.US	Paychex Inc	20221221	114.87	115.86	113.9	114.77	2282607	114.77	down	down	correct
PBAXU.US	Phoenix Biotech Acquisition Corp. Unit	20221221	10.31	10.31	10.31	10.31	11072	10.31
PBBK.US	PB Bankshares Inc. Common Stock	20221221	13	13	12.905	12.905	12977	12.905	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20221221	11.437	11.57	11.39	11.57	3900	11.57	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20221221	18.72	18.72	18.33	18.33	1100	18.33	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20221221	0.085	0.089	0.078	0.079	3065000	0.079	down	down	correct
PBPB.US	Potbelly Corporation	20221221	5.41	5.5	5.32	5.47	13634	5.47	up	up	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20221221	0.098	0.13	0.09	0.126	13297500	0.126	up	down	incorrect
PBYI.US	Puma Biotechnology Inc	20221221	5.1	5.14	4.98	4.99	724800	4.99	down	down	correct
PCAR.US	PACCAR Inc	20221221	100.13	101.45	99.905	101.04	1690308	101.04	up	up	correct
PCB.US	PCB Bancorp	20221221	17.67	18.24	17.6	18	37215	18	up	up	correct
PCCTU.US	Perception Capital Corp. II Units	20221221	10.21	10.21	10.21	10.21	7	10.21
PCH.US	PotlatchDeltic Corporation	20221221	43.84	44.68	43.59	44.2	395800	44.2	up	up	correct
PCRX.US	Pacira BioSciences Inc	20221221	39.9	41.2	39.68	40.52	373300	40.52	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20221221	1.4	1.51	1.29	1.29	164100	1.29	down	up	incorrect
PCSB.US	PCSB Financial Corporation	20221221	19.008	19.43	18.99	19.43	11600	19.43	up	up	correct
PCT.US	PureCycle Technologies Inc	20221221	6.48	6.64	6.25	6.61	929600	6.61	up	up	correct
PCTI.US	PCTEL Inc	20221221	4.36	4.36	4.16	4.16	32000	4.16	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20221221	8.75	8.75	8.75	8.75	13	8.75
PCTTW.US	PureCycle Technologies Inc	20221221	2.65	2.85	2.65	2.85	4203	2.85	up	up	correct
PCTY.US	Paylocity Holding Corporation	20221221	194.37	199.16	191.6	197.47	192200	197.47	up	up	correct
PCVX.US	Vaxcyte Inc	20221221	45.04	46.595	43.51	46.48	1199100	46.48	up	up	correct
PCXCU.US	Parsec Capital Acquisitions Corp Unit	20221221	10.21	10.21	10.21	10.21	0	10.21
PCYG.US	Park City Group Inc	20221221	5.15	5.45	5.1	5.29	10100	5.29	up	up	correct
PCYO.US	Pure Cycle Corporation	20221221	10.13	10.25	10.04	10.17	74500	10.17	up	up	correct
PDCE.US	PDC Energy Inc	20221221	64.81	65.17	63.63	64.89	744300	64.89	up	up	correct
PDCO.US	Patterson Companies Inc	20221221	27.6	27.8043	27.41	27.74	510039	27.74	up	up	correct
PDD.US	Pinduoduo Inc	20221221	85.76	87.09	83.91	85.93	6073500	85.93	up	up	correct
PDEX.US	Pro	20221221	16.52	16.52	16.3	16.33	500	16.33	down	down	correct
PDFS.US	PDF Solutions Inc	20221221	29.99	30.21	29.5	29.83	93000	29.83	down	down	correct
PDLB.US	PDL Community Bancorp	20221221	9.37	9.77	9.37	9.58	36400	9.58	up	down	incorrect
PDSB.US	PDS Biotechnology Corporation	20221221	10.07	10.34	9.4	10.27	786700	10.27	up	down	incorrect
PDSKX.US	PDSKX	20221221	26.75	26.75	26.75	26.75	0	25.3142
PDSRX.US	PDSRX	20221221	26.66	26.66	26.66	26.66	0	25.2417
PDSYX.US	PDSYX	20221221	26.94	26.94	26.94	26.94	0	25.5042
PEB.US	PH	20221221	16.2	16.2	15.86	16.11	204242	15.7636	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20221221	31.99	32.25	31.7	32.03	7300	32.03	up	up	correct
PEBO.US	Peoples Bancorp Inc	20221221	28.07	28.69	28.07	28.51	112370	28.51	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20221221	31.7	32.12	31.54	31.76	447900	31.76	up	down	incorrect
PEGA.US	Pegasystems Inc	20221221	34.84	35.78	34.54	34.83	307693	34.7997	down	up	incorrect
PEGRU.US	Project Energy Reimagined Acquisition Corp. Unit	20221221	10.0199	10.0199	10.0199	10.0199	0	10.0199
PENN.US	Penn National Gaming Inc	20221221	31.54	31.92	31.31	31.41	1972200	31.41	down	down	correct
PEP.US	PepsiCo Inc	20221221	181.55	183.68	181.4	182.5	4237039	182.5	up	up	correct
PEPLU.US	PepperLime Health Acquisition Corporation Unit	20221221	9.9	9.9	9.9	9.9	100	9.9
PERI.US	Perion Network Ltd	20221221	25.4	25.52	24.96	25.19	251900	25.19	down	down	correct
PESI.US	Perma	20221221	3.44	3.47	3.36	3.36	39800	3.36	down	down	correct
PETQ.US	PetIQ Inc	20221221	9.9	10.08	9.53	9.56	318000	9.56	down	down	correct
PETS.US	PetMed Express Inc	20221221	17.93	18.3	17.79	18.23	328400	18.23	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20221221	1.95	2.15	1.95	2	15200	2	up	up	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20221221	0.4	0.4001	0.4	0.4	8918	0.4
PETZ.US	TDH Holdings Inc	20221221	1.5	1.66	1.46	1.61	87400	1.61	up	up	correct
PFALX.US	PFALX	20221221	7.53	7.53	7.53	7.53	0	7.53
PFBC.US	Preferred Bank	20221221	73.65	74.96	73.65	74.74	93300	74.74	up	up	correct
PFC.US	Premier Financial Corp	20221221	26.46	26.95	26.46	26.88	85223	26.88	up	up	correct
PFDR.US	Pathfinder Acquisition Corporation	20221221	10.061	10.061	10.05	10.05	1000	10.05	down	down	correct
PFDRU.US	Pathfinder Acquisition Corporation	20221221	10.06	10.06	10.06	10.06	0	10.06
PFDRW.US	Pathfinder Acquisition Corporation	20221221	0.18	0.1876	0.1008	0.1673	7993	0.1673	down	down	correct
PFFLX.US	PFFLX	20221221	7.53	7.53	7.53	7.53	0	7.53
PFG.US	Principal Financial Group Inc	20221221	85.87	86.94	85.69	86.22	1031200	86.22	up	up	correct
PFHD.US	Professional Holding Corp	20221221	27.69	28.15	27.69	27.86	35900	27.86	up	down	incorrect
PFIE.US	Profire Energy Inc	20221221	1	1.046	1	1.01	39500	1.01	up	up	correct
PFIN.US	P&F Industries Inc	20221221	5.13	5.15	5	5	1736	5	down	down	correct
PFIS.US	Peoples Financial Services Corp	20221221	52.98	53.07	51.26	51.9	12100	51.9	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20221221	7.53	7.53	7.53	7.53	0	7.53
PFLT.US	PennantPark Floating Rate Capital Ltd	20221221	10.93	11.06	10.87	10.92	198500	10.92	down	up	incorrect
PFMT.US	Performant Financial Corporation	20221221	3.06	3.08	3.02	3.05	203900	3.05	down	down	correct
PFSW.US	PFSweb Inc	20221221	5.45	5.67	5.3	5.33	433800	5.33	down	down	correct
PFTA.US	Portage Fintech Acquisition Corp	20221221	10.01	10.02	10.01	10.01	4500	10.01
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20221221	10.05	10.05	10.04	10.05	1968	10.05
PFX.US	Phenixfin Corporation	20221221	34.18	34.3525	34.18	34.35	1182	34.35	up	up	correct
PFXNL.US	PhenixFIN Corporation	20221221	25.01	25.04	25.01	25.04	800	25.04	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20221221	21.38	21.436	21.35	21.436	1600	21.436	up	up	correct
PGC.US	Peapack	20221221	36.94	37.71	36.68	37.27	136800	37.27	up	up	correct
PGEN.US	Precigen Inc	20221221	1.5	1.53	1.46	1.47	415100	1.47	down	down	correct
PGNY.US	Progyny Inc	20221221	31.82	32.16	31.305	31.5	944900	31.5	down	down	correct
PGRW.US	Progress Acquisition Corp	20221221	10.12	10.12	10.12	10.12	700	10.12
PGRWU.US	Progress Acquisition Corp	20221221	10.11	10.11	10.11	10.11	0	10.11
PGSS.US	UN	20221221	10.18	10.18	10.18	10.18	0	10.18
PHAR.US	Pharming Group NV	20221221	11.53	11.53	11.45	11.45	800	11.45	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20221221	0.017	0.0199	0.0151	0.017	199791	0.017
PHAT.US	Phathom Pharmaceuticals Inc	20221221	10.52	11.54	10.52	11.33	141000	11.33	up	down	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20221221	2.73	3.225	2.73	3.225	4000	3.225	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20221221	0.361	0.399	0.35	0.375	1851900	0.375	up	up	correct
PHUN.US	Phunware Inc	20221221	0.768	0.88	0.768	0.792	2044500	0.792	up	down	incorrect
PHUNW.US	Phunware Inc	20221221	0.4225	0.4225	0.3225	0.3226	2290	0.3226	down	down	correct
PHVS.US	Pharvaris N.V	20221221	9.26	9.29	8.11	9.05	243600	9.05	down	down	correct
PI.US	Impinj Inc	20221221	114.53	117.8	113.54	117.15	211200	117.15	up	up	correct
PIIVX.US	PIIVX	20221221	42.39	42.39	42.39	42.39	0	42.39
PINC.US	Premier Inc	20221221	33.82	34.45	33.68	34.42	564000	34.42	up	up	correct
PIRS.US	Pieris Pharmaceuticals Inc	20221221	0.94	1	0.9	0.911	144600	0.911	down	up	incorrect
PIXY.US	ShiftPixy Inc	20221221	23.74	24.97	22.61	22.86	40400	22.86	down	up	incorrect
PKBK.US	Parke Bancorp Inc	20221221	20.17	20.44	20.12	20.24	53700	20.24	up	up	correct
PKOH.US	Park	20221221	12.35	13.2	11.82	11.98	42600	11.98	down	down	correct
PLAB.US	Photronics Inc	20221221	17.09	17.18	16.76	16.99	569000	16.99	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20221221	33.74	34.1	33.23	33.72	1276500	33.72	down	down	correct
PLBC.US	Plumas Bancorp	20221221	36.3	36.3	35.09	35.29	7200	35.29	down	down	correct
PLBY.US	PLBY Group Inc	20221221	3.19	3.2	3.01	3.03	1429100	3.03	down	down	correct
PLCE.US	The Children's Place Inc	20221221	35.63	37.35	35.56	37.15	410600	37.15	up	up	correct
PLL.US	Piedmont Lithium Inc	20221221	47.39	47.39	44.41	46.23	553800	46.23	down	up	incorrect
PLMI.US	Plum Acquisition Corp. I	20221221	10.06	10.06	10.06	10.06	600	10.06
PLMIU.US	Plum Acquisition Corp. I	20221221	10.06	10.06	10.06	10.06	0	10.06
PLMIW.US	Plum Acquisition Corp. I	20221221	0.0041	0.0383	0.0041	0.026	96358	0.026	up	down	incorrect
PLMR.US	Palomar Holdings Inc	20221221	48.38	48.88	46.86	47.32	250700	47.32	down	down	correct
PLPC.US	Preformed Line Products Company	20221221	86.49	86.86	84.69	84.69	6500	84.69	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20221221	19.06	19.69	18.7414	19.4	337247	19.4	up	up	correct
PLSE.US	Pulse Biosciences Inc	20221221	2.78	2.78	2.55	2.55	64800	2.55	down	down	correct
PLTK.US	Playtika Holding Corp	20221221	8.22	8.48	8.14	8.44	1032700	8.44	up	up	correct
PLUG.US	Plug Power Inc	20221221	12.91	13.26	12.49	13.08	14017000	13.08	up	up	correct
PLUS.US	ePlus inc	20221221	43.62	44.51	43.48	44.31	54000	44.31	up	up	correct
PLXP.US	PLx Pharma Inc	20221221	0.18	0.19	0.161	0.161	919600	0.161	down	up	incorrect
PLXS.US	Plexus Corp	20221221	105.24	106.77	105.01	105.72	97700	105.72	up	up	correct
PLYA.US	Playa Hotels & Resorts N.V	20221221	6.03	6.03	5.84	5.9	1607200	5.9	down	down	correct
PMAAX.US	PMAAX	20221221	9.87	9.87	9.87	9.87	0	9.87
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20221221	2.89	2.94	2.88	2.9	42700	2.9	up	up	correct
PMD.US	Psychemedics Corporation	20221221	4.89	4.93	4.87	4.9	9200	4.9	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20221221	0.33	0.33	0.33	0.33	600	0.33
PMFLX.US	PMFLX	20221221	9.87	9.87	9.87	9.87	0	9.87
PMGM.US	Priveterra Acquisition Corp	20221221	10.01	10.01	10.01	10.01	0	10.01
PMGMU.US	Priveterra Acquisition Corp	20221221	10.05	10.05	10.05	10.05	0	10.05
PMIFX.US	PMIFX	20221221	8.87	8.87	8.87	8.87	0	8.414
PMT.US	PC	20221221	16.76	16.82	16.63	16.72	50571	16.72	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20221221	30.02	33.78	30.02	33.78	47400	33.78	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20221221	8.96	9.54	8.79	9.27	385000	9.27	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20221221	10.36	10.36	10.36	10.36	0	10.36
PNFP.US	Pinnacle Financial Partners Inc	20221221	71.96	73.67	71.84	73.52	529700	73.52	up	up	correct
PNFPP.US	Pinnacle Financial Partners Inc	20221221	25.08	26.16	24.99	25.14	8400	25.14	up	down	incorrect
PNNT.US	PennantPark Investment Corporation	20221221	5.61	5.73	5.61	5.69	346900	5.69	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20221221	85.75	87.27	82.97	87.27	3800	87.27	up	down	incorrect
PNT.US	POINT Biopharma Global Inc	20221221	6.84	6.97	6.58	6.89	692600	6.89	up	up	correct
PNTG.US	The Pennant Group Inc	20221221	11.42	11.58	10.78	10.87	199700	10.87	down	down	correct
POAI.US	Predictive Oncology Inc	20221221	0.351	0.371	0.34	0.355	148400	0.355	up	up	correct
PODD.US	Insulet Corporation	20221221	300	303.48	296.13	301.47	255900	301.47	up	up	correct
POLA.US	Polar Power Inc	20221221	1.7	1.76	1.66	1.66	19500	1.66	down	up	incorrect
PONO.US	Pono Capital Corp Class A Common Stock	20221221	10.35	10.35	10.35	10.35	9600	10.35
PONOU.US	Pono Capital Corp Unit	20221221	10.13	10.13	10.13	10.13	0	10.13
POOL.US	Pool Corporation	20221221	306.33	311.68	306	311.68	358400	311.68	up	down	incorrect
POSH.US	Poshmark Inc	20221221	17.87	17.88	17.86	17.86	243700	17.86	down	down	correct
POW.US	Powered Brands	20221221	10.08	10.085	10.08	10.08	7600	10.08
POWI.US	Power Integrations Inc	20221221	72.72	74.41	72.72	73.72	251600	73.72	up	up	correct
POWL.US	Powell Industries Inc	20221221	35.72	36.5	35.26	35.69	86300	35.69	down	up	incorrect
POWRU.US	Powered Brands	20221221	10.082	10.082	10.082	10.082	11	10.082
POWRW.US	Powered Brands	20221221	0.0054	0.0104	0.0054	0.01	16435	0.01	up	up	correct
POWW.US	AMMO Inc	20221221	1.72	1.74	1.69	1.72	1094900	1.72
POWWP.US	AMMO Inc	20221221	25.386	25.386	25.386	25.386	900	25.386
PPBI.US	Pacific Premier Bancorp Inc	20221221	32.4	32.42	31.75	32.24	399000	32.24	down	down	correct
PPBT.US	Purple Biotech Ltd	20221221	1.49	1.739	1.49	1.58	47100	1.58	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20221221	23.25	23.64	22.97	23.43	792300	23.43	up	up	correct
PPHP.US	PHP Ventures Acquisition Corp. Class A Common Stock	20221221	10.35	10.35	10.35	10.35	12	10.35
PPHPR.US	PHP Ventures Acquisition Corp. Rights	20221221	0.13	0.13	0.13	0.13	0	0.13
PPHPU.US	PHP Ventures Acquisition Corp. Units	20221221	10.45	10.45	10.45	10.45	0	10.45
PPHPW.US	PHP Ventures Acquisition Corp. Warrants	20221221	0.0502	0.059	0.0319	0.0382	54251	0.0382	down	down	correct
PPIH.US	Perma	20221221	9.23	9.5	9.09	9.25	5700	9.25	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20221221	2.57	2.58	2.5	2.52	31000	2.52	down	down	correct
PPTA.US	Midas Gold Corp.	20221221	2.58	2.85	2.53	2.8	406700	2.8	up	up	correct
PRAA.US	PRA Group Inc	20221221	32.9	33.13	32.76	33.1	121400	33.1	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20221221	2.07	2.125	2.043	2.06	266100	2.06	down	down	correct
PRBM.US	UN	20221221	10.58	10.58	10.58	10.58	0	10.58
PRCH.US	Porch Group Inc	20221221	1.87	1.97	1.805	1.82	1326100	1.82	down	up	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20221221	41	42.35	40.533	41.26	351700	41.26	up	down	incorrect
PRDEX.US	PREDEX Funds	20221221	30.42	30.42	30.42	30.42	0	30.42
PRDO.US	Perdoceo Education Corporation	20221221	13.96	14.36	13.96	14.32	461900	14.32	up	up	correct
PRFT.US	Perficient Inc	20221221	70.56	71.24	69.74	70.67	193400	70.67	up	up	correct
PRFX.US	PainReform Ltd	20221221	0.4	0.448	0.39	0.4	12500	0.4
PRGS.US	Progress Software Corporation	20221221	49.48	50.21	49.13	50.15	199200	50.15	up	up	correct
PRIM.US	Primoris Services Corporation	20221221	21.67	21.93	21.54	21.6	214474	21.5396	down	down	correct
PRIVX.US	Sharespost 100 Fund	20221221	41.82	41.82	41.82	41.82	0	41.82
PRLD.US	Prelude Therapeutics Incorporated	20221221	5.12	5.17	4.75	4.9	36400	4.9	down	down	correct
PRLVX.US	PRLVX	20221221	41.27	41.27	41.27	41.27	0	41.27
PROC.US	Procaps Group S.A. Ordinary Shares	20221221	5.86	6.27	5.86	6.058	9300	6.058	up	up	correct
PROCW.US	Procaps Group S.A. Warrants	20221221	0.6	0.61	0.5803	0.6099	7401	0.6099	up	up	correct
PROF.US	Profound Medical Corp	20221221	8.19	8.809	7.824	8.75	78100	8.75	up	up	correct
PRPH.US	ProPhase Labs Inc	20221221	10.05	10.43	9.89	10.05	51800	10.05
PROV.US	Provident Financial Holdings Inc	20221221	13.92	14.04	13.92	13.96	3300	13.96	up	up	correct
PRPL.US	Purple Innovation Inc	20221221	4.55	4.97	4.51	4.87	554600	4.87	up	up	correct
PRPO.US	Precipio Inc	20221221	0.521	0.53	0.497	0.497	118100	0.497	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20221221	1.62	1.67	1.569	1.65	721200	1.65	up	up	correct
PRSR.US	Prospector Capital Corp	20221221	10.09	10.1	10.09	10.09	77300	10.09
PRSRU.US	Prospector Capital Corp	20221221	10.08	10.09	10.07	10.07	5200	10.07	down	down	correct
PRSRW.US	Prospector Capital Corp	20221221	0.014	0.0257	0.014	0.0201	70591	0.0201	up	up	correct
PRTA.US	Prothena Corporation plc	20221221	59.09	60	57.61	59	440100	59	down	down	correct
PRTC.US	PureTech Health plc	20221221	32.77	32.77	32.77	32.77	500	32.77
PRTG.US	Portage Biotech Inc	20221221	4.57	5	4.522	4.91	17000	4.91	up	down	incorrect
PRTH.US	Priority Technology Holdings Inc	20221221	5.85	5.92	5.53	5.55	31400	5.55	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20221221	1.99	2.07	1.94	1.97	677800	1.97	down	up	incorrect
PRTS.US	CarParts.com Inc	20221221	6.2	6.47	6.1	6.32	979800	6.32	up	up	correct
PRVA.US	Privia Health Group Inc	20221221	23.33	23.965	23.07	23.82	644200	23.82	up	up	correct
PRVB.US	Provention Bio Inc	20221221	9.32	9.745	9.108	9.67	833900	9.67	up	up	correct
PSA.US	PQ	20221221	16.71	16.73	16.61	16.61	22784	16.61	down	down	correct
PSAG.US	Property Solutions Acquisition Corp. II	20221221	10.1	10.1	10.1	10.1	3260	10.1
PSAGU.US	Property Solutions Acquisition Corp. II	20221221	10.06	10.06	10.06	10.06	100	10.06
PSAGW.US	Property Solutions Acquisition Corp. II	20221221	0.003	0.003	0.003	0.003	1207	0.003
PSEC.US	Prospect Capital Corporation	20221221	7.14	7.205	7.07	7.08	1410427	7.0207	down	up	incorrect
PSHG.US	Performance Shipping Inc	20221221	3.52	3.74	3.4	3.56	203500	3.56	up	up	correct
PSMT.US	PriceSmart Inc	20221221	61.82	63.15	61.12	63.05	96300	63.05	up	up	correct
PSNL.US	Personalis Inc	20221221	1.8	1.9	1.74	1.81	413100	1.81	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20221221	16.22	16.22	16.22	16.22	0	16.22
PSTV.US	Plus Therapeutics Inc	20221221	0.34	0.35	0.33	0.34	172600	0.34
PSTX.US	Poseida Therapeutics Inc	20221221	5.17	5.6	5.03	5.29	620398	5.29	up	up	correct
PT.US	Pintec Technology Holdings Limited	20221221	0.4548	0.4945	0.4548	0.479	8789	0.479	up	up	correct
PTC.US	PTC Inc	20221221	122.44	124.01	121.3	123.71	666600	123.71	up	up	correct
PTCT.US	PTC Therapeutics Inc	20221221	39.18	39.69	37.79	37.86	465300	37.86	down	down	correct
PTDEX.US	PREDEX	20221221	30.61	30.61	30.61	30.61	0	30.61
PTE.US	PolarityTE Inc	20221221	0.74	0.77	0.73	0.74	210000	0.74
PTEN.US	Patterson	20221221	17.59	17.6	16.33	16.62	3840100	16.62	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20221221	9.35	9.82	9.09	9.77	2023600	9.77	up	up	correct
PTIC.US	PropTech Investment Corporation II	20221221	1.42	1.83	1.41	1.5	215424	1.5	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20221221	0.41	0.43	0.41	0.412	6200	0.412	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20221221	17.9	18.22	17.56	17.8	610800	17.8	down	up	incorrect
PTMN.US	Portman Ridge Finance Corporation	20221221	21.9	22.02	21.77	21.8	24900	21.8	down	down	correct
PTNR.US	Partner Communications Company Ltd	20221221	6.84	7.12	6.84	7.12	2700	7.12	up	up	correct
PTOC.US	Pine Technology Acquisition Corp	20221221	9.97	9.98	9.97	9.975	12875	9.975	up	up	correct
PTOCU.US	Pine Technology Acquisition Corp	20221221	9.97	9.97	9.97	9.97	250	9.97
PTOCW.US	Pine Technology Acquisition Corp	20221221	0.0025	0.0072	0.001	0.0072	21192	0.0072	up	down	incorrect
PTON.US	Peloton Interactive Inc	20221221	10.47	10.61	9.86	9.88	11384400	9.88	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20221221	2.11	2.29	2.06	2.24	15500	2.24	up	up	correct
PTRA.US	Proterra Inc	20221221	4.27	4.36	4.25	4.28	808700	4.28	up	down	incorrect
PTRS.US	Partners Bancorp	20221221	8.81	8.81	8.55	8.55	1700	8.55	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20221221	25.75	26.88	25.3	26.39	32600	26.39	up	up	correct
PTVE.US	Pactiv Evergreen Inc	20221221	11.29	11.56	11.19	11.4	196700	11.4	up	up	correct
PUBM.US	PubMatic Inc	20221221	13.12	13.355	12.96	13.14	517400	13.14	up	up	correct
PUCK.US	Goal Acquisitions Corp	20221221	9.99	9.99	9.97	9.97	3600	9.97	down	down	correct
PUCKU.US	Goal Acquisitions Corp	20221221	9.97	9.97	9.97	9.97	0	9.97
PUCKW.US	Goal Acquisitions Corp	20221221	0.0505	0.0556	0.0281	0.0556	1421	0.0556	up	down	incorrect
PULM.US	Pulmatrix Inc	20221221	3.338	3.62	3.338	3.45	19300	3.45	up	up	correct
PUYI.US	Puyi Inc	20221221	7.73	7.76	7.72	7.72	500	7.72	down	down	correct
PVBC.US	Provident Bancorp Inc	20221221	7.37	7.58	7.36	7.38	83800	7.38	up	up	correct
PWDEX.US	PREDEX	20221221	30.61	30.61	30.61	30.61	0	30.61
PWFL.US	PowerFleet Inc	20221221	2.49	2.65	2.45	2.54	64800	2.54	up	up	correct
PWOD.US	Penns Woods Bancorp Inc	20221221	26.94	27.5	26.84	26.89	40300	26.89	down	down	correct
PWP.US	Perella Weinberg Partners	20221221	9.54	9.715	9.54	9.71	197400	9.71	up	up	correct
PXLW.US	Pixelworks Inc	20221221	1.37	1.41	1.37	1.4	107300	1.4	up	up	correct
PXS.US	Pyxis Tankers Inc	20221221	5.36	5.57	5.25	5.4	68400	5.4	up	up	correct
PXSAP.US	Pyxis Tankers Inc	20221221	25	25	24.85	24.85	2800	24.85	down	up	incorrect
PXSAW.US	Pyxis Tankers Inc	20221221	1.45	1.5	1.28	1.49	7868	1.49	up	down	incorrect
PYCR.US	Paycor HCM Inc. Common Stock	20221221	25.01	25.63	24.725	25.21	287500	25.21	up	up	correct
PYPD.US	PolyPid Ltd	20221221	0.755	0.755	0.688	0.71	16300	0.71	down	down	correct
PYPL.US	PayPal Holdings Inc	20221221	68.81	70.19	68.07	69.21	13861600	69.21	up	up	correct
PYR.US	PyroGenesis Canada Inc	20221221	0.709	0.71	0.67	0.681	88900	0.681	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20221221	1.22	1.24	1.18	1.2	72200	1.2	down	down	correct
PZZA.US	Papa John's International Inc	20221221	84	86.19	83.31	84.53	466000	84.53	up	down	incorrect
QCOM.US	QUALCOMM Incorporated	20221221	112.76	114.9634	112.69	114.59	5843839	114.59	up	down	incorrect
QCRH.US	QCR Holdings Inc	20221221	48.8	49.86	48.8	49.79	73400	49.79	up	up	correct
QDEL.US	Quidel Corporation	20221221	82.72	85.84	82.15	85.65	625300	85.65	up	up	correct
QFIN.US	360 DigiTech Inc	20221221	18.2	19.5	17.93	19.5	1793700	19.5	up	up	correct
QH.US	Quhuo Limited	20221221	1.28	1.368	1.21	1.3	58100	1.3	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20221221	4.48	4.76	4.4	4.7	74800	4.7	up	up	correct
QIWI.US	QIWI plc	20221221	5.67	5.67	5.67	5.67	1	5.67
QLGN.US	Qualigen Therapeutics Inc	20221221	1.49	1.49	1.24	1.31	25200	1.31	down	down	correct
QLI.US	Qilian International Holding Group Limited	20221221	0.88	0.935	0.88	0.902	7600	0.902	up	up	correct
QLYS.US	Qualys Inc	20221221	113.97	114.85	112.15	112.56	261500	112.56	down	down	correct
QMCO.US	Quantum Corporation	20221221	1.06	1.12	1.06	1.08	226700	1.08	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20221221	1.535	1.535	1.37	1.43	76200	1.43	down	down	correct
QNST.US	QuinStreet Inc	20221221	13.48	13.87	13.38	13.73	252900	13.73	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20221221	20.77	21.09	20.77	20.99	174200	20.99	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20221221	6.3	6.74	6.26	6.65	130400	6.65	up	up	correct
QRTEA.US	Qurate Retail Inc	20221221	1.58	1.62	1.53	1.56	8160137	1.56	down	down	correct
QRTEB.US	Qurate Retail Inc	20221221	6.02	6.47	5.78	6.16	10600	6.16	up	down	incorrect
QRTEP.US	Qurate Retail Inc	20221221	37	37.9	36.475	36.51	67300	36.51	down	down	correct
QRVO.US	Qorvo Inc	20221221	91.5	93.67	91.42	93.17	1155200	93.17	up	up	correct
QSI.US	Quantum	20221221	1.88	2.05	1.88	2.01	569500	2.01	up	up	correct
QSIAW.US	Quantum	20221221	0.368	0.368	0.3316	0.34	1683	0.34	down	down	correct
QTNT.US	Quotient Limited	20221221	0.24	0.28	0.21	0.23	697300	0.23	down	down	correct
QTRX.US	Quanterix Corporation	20221221	12.21	12.86	12.155	12.72	226100	12.72	up	down	incorrect
QTT.US	Qutoutiao Inc	20221221	0.75	0.76	0.63	0.67	133800	0.67	down	up	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20221221	1.68	1.74	1.65	1.66	116600	1.66	down	down	correct
QUIK.US	QuickLogic Corporation	20221221	5.08	5.45	5.05	5.28	14300	5.28	up	down	incorrect
QUMU.US	Qumu Corporation	20221221	0.88	0.89	0.88	0.88	437300	0.88
QURE.US	uniQure N.V	20221221	23.21	23.98	23.065	23.51	549000	23.51	up	up	correct
RADI.US	Radius Global Infrastructure Inc	20221221	11.78	12.15	11.76	11.97	832449	11.97	up	up	correct
RAIL.US	FreightCar America Inc	20221221	3.5	3.5	3.44	3.44	29700	3.44	down	up	incorrect
RAIN.US	Rain Therapeutics Inc	20221221	6.07	6.8	6.07	6.69	101900	6.69	up	up	correct
RAM.US	Aries I Acquisition Corp	20221221	10.238	10.24	10.23	10.24	14400	10.24	up	up	correct
RAMMU.US	Aries I Acquisition Corporation	20221221	10.22	10.22	10.22	10.22	0	10.22
RAMMW.US	Aries I Acquisition Corporation Warrant	20221221	0.0201	0.036	0.0201	0.036	8970	0.036	up	up	correct
RAND.US	Rand Capital Corporation	20221221	13.97	13.97	13.97	13.97	36	13.97
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20221221	6.62	6.81	6.12	6.21	54000	6.21	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20221221	17.51	18.22	17.04	18.05	278300	18.05	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20221221	43.96	46.05	43.58	44.11	605100	44.11	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20221221	1.36	1.5	1.36	1.47	15000	1.47	up	up	correct
RBB.US	RBB Bancorp	20221221	21.07	21.3	20.81	21.17	61200	21.17	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20221221	2.62	2.7	2.58	2.64	437200	2.64	up	up	correct
RBCAA.US	Republic Bancorp Inc	20221221	41.66	42.26	41.27	41.76	23900	41.76	up	up	correct
RBCN.US	Rubicon Technology Inc	20221221	1.4	1.47	1.38	1.42	19700	1.42	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20221221	9.05	9.05	8.94	9.03	2700	9.03	down	down	correct
RCAT.US	Red Cat Holdings Inc	20221221	0.888	0.91	0.8	0.81	290000	0.81	down	down	correct
RCEL.US	AVITA Medical Inc	20221221	6.7	6.82	6.63	6.73	38900	6.73	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20221221	10.05	10.05	10.05	10.05	0	9.8747
RCICX.US	Resource Credit Income Fund Class C	20221221	10.15	10.15	10.15	10.15	0	10.15
RCII.US	Rent	20221221	22.34	23.07	22.16	23.01	387200	23.01	up	up	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20221221	10.07	10.07	10.07	10.07	0	10.07
RCILX.US	RCILX	20221221	10.04	10.04	10.04	10.04	0	10.04
RCIWX.US	Resource Credit Income Fund Class W Shar	20221221	10.04	10.04	10.04	10.04	0	10.04
RCKT.US	Rocket Pharmaceuticals Inc	20221221	21.4	22.72	21	22.3	966900	22.3	up	down	incorrect
RCKY.US	Rocky Brands Inc	20221221	23.67	24.38	23.27	23.47	71400	23.47	down	down	correct
RCLF.US	Rosecliff Acquisition Corp I	20221221	9.81	9.81	9.81	9.81	100	9.81
RCLFU.US	Rosecliff Acquisition Corp I	20221221	10.01	10.01	10.01	10.01	0	10.01
RCLFW.US	Rosecliff Acquisition Corp I	20221221	0.0198	0.0404	0.0198	0.03	63911	0.03	up	up	correct
RCM.US	R1 RCM Inc	20221221	11.02	11.35	10.935	11.05	3640900	11.05	up	up	correct
RCMT.US	RCM Technologies Inc	20221221	13.89	14.17	13.77	13.88	70600	13.88	down	down	correct
RCON.US	Recon Technology Ltd	20221221	1.17	1.18	1.12	1.15	91000	1.15	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20221221	0.4176	0.44	0.41	0.41	23300	0.41	down	down	correct
RCRTW.US	Recruiter.com Group Inc. Warrant	20221221	0.071	0.071	0.071	0.071	100	0.071
RDCM.US	RADCOM Ltd	20221221	9.32	9.54	9.09	9.38	72400	9.38	up	up	correct
RDFN.US	Redfin Corporation	20221221	4.73	5.085	4.66	4.73	2852200	4.73
RDHL.US	RedHill Biopharma Ltd	20221221	0.161	0.17	0.161	0.164	948800	0.164	up	up	correct
RDI.US	Reading International Inc	20221221	2.74	2.8	2.71	2.8	18600	2.8	up	down	incorrect
RDIB.US	Reading International Inc	20221221	19.8	19.8	19.4	19.48	1987	19.48	down	down	correct
RDNT.US	RadNet Inc	20221221	19.68	19.86	19.18	19.37	230100	19.37	down	down	correct
RDVT.US	Red Violet Inc	20221221	24.63	25.012	24.03	24.69	22000	24.69	up	up	correct
RDWR.US	Radware Ltd	20221221	19.49	19.73	19.35	19.52	111900	19.52	up	up	correct
REAL.US	The RealReal Inc	20221221	1.18	1.3	1.13	1.23	5545900	1.23	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20221221	1.17	1.19	1.13	1.13	65800	1.13	down	down	correct
REE.US	REE Automotive Ltd.	20221221	0.38	0.39	0.36	0.37	856600	0.37	down	down	correct
REED.US	Reed's Inc	20221221	0.08	0.09	0.08	0.08	1542300	0.08
REFR.US	Research Frontiers Incorporated	20221221	2	2.17	1.99	2.01	25200	2.01	up	up	correct
REG.US	Regency Centers Corporation	20221221	62.42	63.3	61.78	62.51	848100	62.51	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20221221	734.98	754.86	733.2	736.19	532500	736.19	up	up	correct
REKR.US	Rekor Systems Inc	20221221	0.599	1	0.599	0.931	1888900	0.931	up	up	correct
RELI.US	Reliance Global Group Inc	20221221	0.59	0.611	0.57	0.575	66700	0.575	down	down	correct
RELIW.US	Reliance Global Group Inc	20221221	0.0999	0.16	0.0706	0.0706	31100	0.0706	down	down	correct
RELL.US	Richardson Electronics Ltd	20221221	23.34	23.49	22	22.46	157200	22.46	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20221221	9.35	9.69	9.235	9.51	388601	9.51	up	up	correct
REPL.US	Replimune Group Inc	20221221	26.31	27.05	25.545	26.59	260100	26.59	up	down	incorrect
RETA.US	Reata Pharmaceuticals Inc	20221221	36.69	37.95	35.28	35.42	277400	35.42	down	up	incorrect
RETO.US	ReTo Eco	20221221	0.44	0.472	0.44	0.45	80600	0.45	up	up	correct
REVE.US	Alpine Acquisition Corporation Common Stock	20221221	10.33	10.33	10.33	10.33	0	10.33
REVEU.US	Alpine Acquisition Corp Unit	20221221	10.29	10.29	10.29	10.29	1	10.29
REVEW.US	Alpine Acquisition Corporation Warrant	20221221	0.1179	0.1242	0.1153	0.1242	0	0.1242	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20221221	30.18	30.39	29.8	30.2	196700	30.2	up	up	correct
RFIL.US	RF Industries Ltd	20221221	4.9	5.15	4.88	4.9	3500	4.9
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20221221	30.15	30.5	28.86	28.86	2005	28.86	down	down	correct
RGCO.US	RGC Resources Inc	20221221	22.31	22.45	22.05	22.1	6600	22.1	down	up	incorrect
RGEN.US	Repligen Corporation	20221221	165.95	171.5	164.38	169.25	447100	169.25	up	down	incorrect
RGLD.US	Royal Gold Inc	20221221	111.09	112.7	110.66	111.98	470900	111.98	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20221221	1.34	1.49	1.25	1.28	86400	1.28	down	down	correct
RILYM.US	RILYM	20221221	23.12	23.25	23	23.05	9800	23.05	down	down	correct
RGNX.US	REGENXBIO Inc	20221221	22.69	23.78	22.69	23.56	390200	23.56	up	up	correct
RGP.US	Resources Connection Inc	20221221	18.59	18.88	18.55	18.65	89300	18.65	up	up	correct
RIBT.US	RiceBran Technologies	20221221	0.69	0.72	0.67	0.71	55700	0.71	up	up	correct
RICK.US	RCI Hospitality Holdings Inc	20221221	93.22	96.67	93.22	94.97	97900	94.97	up	up	correct
RIDE.US	Lordstown Motors Corp	20221221	1.2	1.2	1.12	1.16	3685500	1.16	down	up	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20221221	1.2	1.25	1.18	1.2	2071000	1.2
RILY.US	B. Riley Financial Inc	20221221	39.22	39.79	35.28	35.48	919700	35.48	down	up	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20221221	22.24	22.27	21.9	22.01	23900	22.01	down	down	correct
RILYN.US	B. Riley Financial Inc	20221221	22.19	22.28	21.91	22.1	23000	22.1	down	down	correct
RILYP.US	B. Riley Financial Inc	20221221	19.56	19.7	19.268	19.7	17700	19.7	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20221221	20.328	20.68	19.96	20.17	21900	20.17	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20221221	18.715	18.715	17.8	17.985	56200	17.985	down	down	correct
RIOT.US	Riot Blockchain Inc	20221221	3.84	3.91	3.7	3.83	6217800	3.83	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20221221	21.575	21.61	20.73	21.03	13435000	21.03	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20221221	0.285	0.29	0.27	0.28	95100	0.28	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20221221	3.775	3.89	3.66	3.74	3780600	3.74	down	up	incorrect
RLAY.US	Relay Therapeutics Inc	20221221	15.68	15.7	14.55	14.82	2360100	14.82	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20221221	3.22	3.37	3.0483	3.2	451201	3.2	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20221221	5.88	6.285	5.655	6.06	80100	6.06	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20221221	12.51	12.71	12.37	12.37	18300	12.37	down	down	correct
RMBL.US	RumbleON Inc	20221221	6.4	6.932	6.29	6.69	89500	6.69	up	up	correct
RMBS.US	Rambus Inc	20221221	36.71	37.25	36.56	37	564700	37	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20221221	5.99	5.99	5.86	5.86	1700	5.86	down	down	correct
RMGC.US	RMG Acquisition Corp. III	20221221	10.05	10.05	10.05	10.05	5808	10.05
RMGCU.US	RMG Acquisition Corp. III	20221221	10.08	10.08	10.08	10.08	200	10.08
RMGCW.US	RMG Acquisition Corp. III	20221221	0.03	0.03	0.03	0.03	1000	0.03
RMNI.US	Rimini Street Inc	20221221	3.7	3.859	3.7	3.77	366900	3.77	up	up	correct
RMR.US	The RMR Group Inc	20221221	28.57	28.645	27.95	28.02	120400	28.02	down	down	correct
RMTI.US	Rockwell Medical Inc	20221221	1	1.04	0.96	0.97	95600	0.97	down	down	correct
RNA.US	Avidity Biosciences Inc	20221221	19.42	21.435	19.25	20.34	1853164	20.34	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20221221	0.424	0.439	0.356	0.367	665700	0.367	down	up	incorrect
RNERU.US	Mount Rainier Acquisition Corp. Unit	20221221	10.36	10.36	10.36	10.36	0	10.36
RNLX.US	Renalytix Plc	20221221	1.45	1.56	1.431	1.51	104900	1.51	up	up	correct
RNST.US	Renasant Corporation	20221221	37.37	37.69	36.8	37.46	335000	37.46	up	up	correct
RNW.US	Renew Energy Global PLC	20221221	5.33	5.44	5.19	5.4	330200	5.4	up	up	correct
RNWK.US	RealNetworks Inc	20221221	0.725	0.73	0.72	0.73	279342	0.73	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20221221	0.82	0.82	0.7603	0.7603	5275	0.7603	down	up	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20221221	2.02	2.19	2.02	2.1	14600	2.1	up	down	incorrect
ROAD.US	Construction Partners Inc	20221221	26.65	27.09	26.396	26.59	181900	26.59	down	down	correct
ROCC.US	Ranger Oil Corporation	20221221	38.84	39.95	37.95	39.31	323100	39.31	up	up	correct
ROCG.US	Roth CH Acquisition IV Co. Common Stock	20221221	9.99	10.55	9.9	10.52	3400	10.52	up	up	correct
ROCGU.US	Roth CH Acquisition IV Co. Unit	20221221	10.32	10.32	10.32	10.32	0	10.32
ROCGW.US	Roth CH Acquisition IV Co. Warrant	20221221	0.211	0.279	0.21	0.21	10018	0.21	down	down	correct
ROCK.US	Gibraltar Industries Inc	20221221	46.33	46.96	45.66	46.23	97900	46.23	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20221221	15.03	15.18	14.85	14.88	534000	14.88	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20221221	7.09	7.265	6.94	7.25	1793200	7.25	up	up	correct
ROIVW.US	Roivant Sciences Ltd. Warrant	20221221	1.6	1.62	1.53	1.62	145554	1.62	up	up	correct
ROKU.US	Roku Inc	20221221	43.4	44.039	42.42	42.95	5117100	42.95	down	down	correct
ROOT.US	Root Inc	20221221	4.91	4.91	4.6998	4.73	192065	4.73	down	down	correct
ROST.US	Ross Stores Inc	20221221	115.98	116.46	114.59	115.13	2572041	115.13	down	down	correct
ROVR.US	Rover Group Inc	20221221	3.67	3.81	3.62	3.72	306500	3.72	up	up	correct
RPAY.US	Repay Holdings Corporation	20221221	7.99	8.13	7.95	8.07	420200	8.07	up	up	correct
RPD.US	Rapid7 Inc	20221221	35.15	35.155	33.755	34.41	578700	34.41	down	down	correct
RPHM.US	Reneo Pharmaceuticals Inc	20221221	2.145	2.186	2.08	2.08	18700	2.08	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20221221	1.529	1.57	1.48	1.5	38000	1.5	down	down	correct
RPRX.US	Royalty Pharma plc	20221221	39.9	40.09	39.53	39.6	1518300	39.6	down	down	correct
RPTX.US	Repare Therapeutics Inc	20221221	14.86	15.31	14.62	14.95	154400	14.95	up	up	correct
RRBI.US	Red River Bancshares Inc	20221221	50.224	51.48	50.224	51.48	2100	51.48	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20221221	6.5	6.55	5.63	6.1	748000	6.1	down	down	correct
RRR.US	Red Rock Resorts Inc	20221221	41.75	41.84	40.73	40.77	286100	40.77	down	up	incorrect
RSLS.US	ReShape Lifesciences Inc	20221221	0.1299	0.13	0.1084	0.1094	2540467	0.1094	down	down	correct
RSSS.US	Research Solutions Inc	20221221	1.9	2.06	1.9	1.99	11700	1.99	up	down	incorrect
RSVR.US	Reservoir Media Inc	20221221	6.1	6.35	6.005	6.11	69600	6.11	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20221221	1.28	1.32	1.22	1.26	95364	1.26	down	down	correct
RUBY.US	Rubius Therapeutics Inc	20221221	0.16	0.16	0.144	0.15	393700	0.15	down	down	correct
RUN.US	Sunrun Inc	20221221	26.26	27.37	25.5	27.22	4906300	27.22	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20221221	50.66	52.03	50.32	51.64	197100	51.64	up	up	correct
RUSHB.US	Rush Enterprises Inc	20221221	58.15	58.26	56.72	57.82	44600	57.82	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20221221	15.34	15.34	14.88	14.94	471900	14.94	down	down	correct
RVMD.US	Revolution Medicines Inc	20221221	22.35	24.02	22.11	24	1082400	24	up	up	correct
RZLT.US	Rezolute Inc	20221221	1.62	1.87	1.57	1.79	174700	1.79	up	up	correct
RVNC.US	Revance Therapeutics Inc	20221221	19.6	19.81	19.03	19.19	1694700	19.19	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20221221	3.46	3.71	3.41	3.57	203900	3.57	up	up	correct
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20221221	0.94	1	0.9101	0.97	10016	0.97	up	up	correct
RVSB.US	Riverview Bancorp Inc	20221221	7.46	7.65	7.3	7.49	13500	7.49	up	down	incorrect
RWAY.US	Runway Growth Finance Corp. Common Stock	20221221	11.96	12.318	11.93	12.07	144200	12.07	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20221221	0.7	0.75	0.7	0.735	207900	0.735	up	up	correct
RXDX.US	Prometheus Biosciences Inc	20221221	109.89	111	108.27	110.46	591815	110.46	up	up	correct
RXRA.US	RXR Acquisition Corp	20221221	10.04	10.04	10.04	10.04	0	10.04
RXRAU.US	RXR Acquisition Corp	20221221	10.05	10.05	10.05	10.05	0	10.05
RXRX.US	Recursion Pharmaceuticals Inc	20221221	7.8	7.945	7.43	7.73	992800	7.73	down	down	correct
RXST.US	RxSight Inc. Common Stock	20221221	11.36	12.22	11.325	11.81	61100	11.81	up	up	correct
RXT.US	Rackspace Technology Inc	20221221	2.84	2.97	2.79	2.84	1943660	2.84
RYAAY.US	Ryanair Holdings plc	20221221	79.03	79.66	78.52	78.77	185200	78.77	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20221221	29.5	30.175	27.98	29.14	520400	29.14	down	up	incorrect
RZB.US	Reinsurance Group of America Incorporated	20221221	24.61	24.75	24.49	24.5	34900	24.5	down	up	incorrect
SABR.US	Sabre Corporation	20221221	6.22	6.335	6.06	6.09	3035700	6.09	down	down	correct
SABRP.US	Sabre Corporation	20221221	84.53	84.53	83.61	84.02	15400	84.02	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20221221	0.79	0.86	0.72	0.727	83800	0.727	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20221221	0.04	0.04	0.04	0.04	500	0.04
SAFT.US	Safety Insurance Group Inc	20221221	85.52	88.48	83.5	87.51	82100	87.51	up	up	correct
SAGE.US	Sage Therapeutics Inc	20221221	39.02	40.23	38.46	39.83	311200	39.83	up	up	correct
SAIA.US	Saia Inc	20221221	216.6	221.81	215.53	219.66	293800	219.66	up	up	correct
SAL.US	Salisbury Bancorp Inc	20221221	30.42	31.75	30.41	31	13600	31	up	up	correct
SALM.US	Salem Media Group Inc	20221221	1.04	1.1	1.04	1.09	29800	1.09	up	up	correct
SAMAU.US	Schultze Special Purpose Acquisition Corp. II	20221221	10.05	10.05	10.05	10.05	100	10.05
SAMG.US	Silvercrest Asset Management Group Inc	20221221	18.32	18.62	18.28	18.58	51600	18.58	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20221221	3.57	3.83	3.45	3.59	889630	3.59	up	down	incorrect
SANM.US	Sanmina Corporation	20221221	59.09	60.25	58.77	59.49	409300	59.49	up	up	correct
SANW.US	S&W Seed Company	20221221	1.21	1.24	1.08	1.14	101200	1.14	down	down	correct
SASR.US	Sandy Spring Bancorp Inc	20221221	34.44	34.87	34.43	34.7	186500	34.7	up	down	incorrect
SATS.US	EchoStar Corporation	20221221	16.11	16.41	15.84	16.35	232400	16.35	up	up	correct
SAVA.US	Cassava Sciences Inc	20221221	37.8	39.53	36.81	36.89	864400	36.89	down	up	incorrect
SBAC.US	SBA Communications Corporation	20221221	278.52	286.5	277.39	280.68	807500	280.68	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20221221	31.58	31.82	31.24	31.53	512000	31.53	down	down	correct
SBET.US	Sharplink Gaming Ltd	20221221	0.25	0.32	0.25	0.32	135000	0.32	up	down	incorrect
SBFG.US	SB Financial Group Inc	20221221	16.9	16.91	16.9	16.91	1404	16.91	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20221221	15.41	15.53	15.09	15.12	548700	15.12	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20221221	19.78	20.68	19.75	20.54	2535000	20.54	up	up	correct
SBNY.US	Signature Bank	20221221	115.56	117	113.47	115.24	804600	115.24	down	down	correct
SBNYP.US	Signature Bank	20221221	16.15	16.25	15.88	16.05	105500	16.05	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20221221	12.47	12.61	12.4	12.41	1548800	12.41	down	down	correct
SBSI.US	Southside Bancshares Inc	20221221	34.78	35.25	34.76	35.17	76100	35.17	up	up	correct
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20221221	6.12	6.235	6.115	6.17	24600	6.17	up	up	correct
SBUX.US	Starbucks Corporation	20221221	96.72	99.07	96.35	98.67	5566300	98.67	up	up	correct
SCAQ.US	Stratim Cloud Acquisition Corp	20221221	9.95	9.97	9.95	9.97	300	9.97	up	up	correct
SCAQU.US	Stratim Cloud Acquisition Corp	20221221	9.98	9.98	9.98	9.98	2	9.98
SCAQW.US	Stratim Cloud Acquisition Corp	20221221	0.0203	0.0203	0.0203	0.0203	34	0.0203
SCHL.US	Scholastic Corporation	20221221	38.33	39.67	38.11	39.4	241500	39.4	up	up	correct
SCHN.US	Schnitzer Steel Industries Inc	20221221	32.27	32.35	31.59	31.85	175200	31.85	down	down	correct
SCKT.US	Socket Mobile Inc	20221221	1.99	2.02	1.96	1.96	22600	1.96	down	down	correct
SCMAU.US	Seaport Calibre Materials Acquisition Corp. Unit	20221221	10.08	10.08	10.08	10.08	0	10.08
SCOA.US	Scion Tech Growth I	20221221	10.1	10.105	10.095	10.1	114079	10.1
SCOAU.US	Scion Tech Growth I	20221221	10.09	10.09	10.09	10.09	70157	10.09
SCOAW.US	Scion Tech Growth I	20221221	0.0049	0.0049	0.0004	0.0004	8472	0.0004	down	down	correct
SCOB.US	ScION Tech Growth II	20221221	10.085	10.09	10.084	10.085	21300	10.085
SCOBU.US	ScION Tech Growth II	20221221	10.1	10.1	10.07	10.08	11200	10.08	down	down	correct
SCOBW.US	ScION Tech Growth II	20221221	0.0048	0.01	0.0048	0.01	2932	0.01	up	up	correct
SCOR.US	comScore Inc	20221221	1.18	1.21	1.18	1.21	136600	1.21	up	down	incorrect
SCPH.US	scPharmaceuticals Inc	20221221	6.07	6.55	5.97	6.43	227600	6.43	up	down	incorrect
SCPL.US	SciPlay Corporation	20221221	15.81	16.04	15.68	15.85	90600	15.85	up	up	correct
SCPS.US	Scopus BioPharma Inc	20221221	0.065	0.115	0.061	0.08	705400	0.08	up	up	correct
SCSC.US	ScanSource Inc	20221221	28.9	29.5	28.9	29.28	125100	29.28	up	up	correct
SCVL.US	Shoe Carnival Inc	20221221	22.55	23.94	22.55	23.75	401600	23.75	up	up	correct
SCWX.US	SecureWorks Corp	20221221	5.655	5.84	5.63	5.67	67200	5.67	up	up	correct
SCYX.US	SCYNEXIS Inc	20221221	1.71	1.93	1.71	1.74	117000	1.74	up	up	correct
SDAC.US	Sustainable Development Acquisition I Corp	20221221	10.03	10.03	10.03	10.03	300	10.03
SDACU.US	Sustainable Development Acquisition I Corp	20221221	10.01	10.01	10	10	400	10	down	down	correct
SDACW.US	Sustainable Development Acquisition I Corp	20221221	0.0254	0.035	0.0254	0.035	6457	0.035	up	up	correct
SDC.US	SmileDirectClub Inc	20221221	0.388	0.43	0.38	0.424	2452700	0.424	up	up	correct
SDGR.US	Schrödinger Inc	20221221	19.77	20.03	19.23	19.28	662900	19.28	down	down	correct
SDIG.US	Stronghold Digital Mining Inc. Class A Common Stock	20221221	0.447	0.465	0.43	0.45	527500	0.45	up	up	correct
SEAC.US	SeaChange International Inc	20221221	0.45	0.46	0.44	0.45	184600	0.45
SEAT.US	Vivid Seats Inc. Class A Common Stock	20221221	7.07	7.075	6.99	7.01	446500	7.01	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20221221	1.84	1.84	1.84	1.84	0	1.84
SECO.US	Secoo Holding Limited	20221221	2.11	2.45	1.96	2.28	104000	2.28	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20221221	311.51	323.57	307	323.16	688200	323.16	up	up	correct
SEED.US	Origin Agritech Limited	20221221	7.26	7.29	6.8	6.83	37500	6.83	down	down	correct
SEEL.US	Seelos Therapeutics Inc	20221221	0.71	0.79	0.71	0.73	549200	0.73	up	up	correct
SEER.US	Seer Inc	20221221	5.51	5.72	5.41	5.5	265301	5.5	down	down	correct
SEIC.US	SEI Investments Company	20221221	58.5	59.49	58.42	59.18	624300	59.18	up	up	correct
SELB.US	Selecta Biosciences Inc	20221221	1.07	1.13	1.04	1.1	738600	1.1	up	up	correct
SELF.US	Global Self Storage Inc	20221221	4.93	4.98	4.92	4.94	15500	4.94	up	down	incorrect
SENEA.US	Seneca Foods Corporation	20221221	61.86	61.88	60.65	60.89	49100	60.89	down	down	correct
SENEB.US	Seneca Foods Corporation	20221221	62.99	62.99	62.99	62.99	500	62.99
SERA.US	Sera Prognostics Inc. Class A Common Stock	20221221	1.3	1.54	1.27	1.49	45500	1.49	up	up	correct
SESN.US	Sesen Bio Inc	20221221	0.51	0.52	0.496	0.512	732500	0.512	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20221221	39.17	39.17	39.17	39.17	400	39.17
SFBS.US	ServisFirst Bancshares Inc	20221221	69.05	70.5	68.4	68.83	183830	68.5533	down	down	correct
SFET.US	Safe	20221221	2.39	2.51	2.37	2.39	12100	2.39
SFIX.US	Stitch Fix Inc	20221221	2.83	2.95	2.76	2.93	3747900	2.93	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20221221	33.56	34.27	33.31	33.79	1050062	33.79	up	up	correct
SFNC.US	Simmons First National Corporation	20221221	20.68	21.15	20.54	21.12	641400	21.12	up	down	incorrect
SFST.US	Southern First Bancshares Inc	20221221	44.11	45.56	44.11	45.4	38200	45.4	up	up	correct
SFT.US	Shift Technologies Inc	20221221	0.161	0.18	0.158	0.1592	1581926	0.1592	down	down	correct
SGA.US	Saga Communications Inc	20221221	25.5	25.85	24.51	24.83	8800	24.83	down	down	correct
SGBX.US	SG Blocks Inc	20221221	1.27	1.29	1.175	1.18	73100	1.18	down	down	correct
SGC.US	Superior Group of Companies Inc	20221221	9.06	9.06	8.86	8.97	86900	8.97	down	down	correct
SGEN.US	Seagen Inc	20221221	133.65	133.65	131.38	132.32	1191200	132.32	down	down	correct
SGH.US	SMART Global Holdings Inc	20221221	16.39	16.65	16.21	16.3	268400	16.3	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20221221	12.65	13.08	12.39	12.55	115700	12.55	down	down	correct
SGIIU.US	Seaport Global Acquisition II Corp. Unit	20221221	10	10	10	10	100	10
SGMA.US	SigmaTron International Inc	20221221	4	4.2	3.97	4.1	21000	4.1	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20221221	30	31.6	29.61	31.5	480200	31.5	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20221221	3.09	3.22	3.05	3.16	1507100	3.16	up	up	correct
SGRP.US	SPAR Group Inc	20221221	1.29	1.29	1.2	1.2	98900	1.2	down	up	incorrect
SGRY.US	Surgery Partners Inc	20221221	26.75	27.66	26.568	27.2	392700	27.2	up	up	correct
SGTX.US	Sigilon Therapeutics Inc	20221221	0.321	0.33	0.32	0.321	55200	0.321
SHBI.US	Shore Bancshares Inc	20221221	17.43	17.51	17.22	17.35	41300	17.35	down	down	correct
SHC.US	Sotera Health Company	20221221	7.82	8.215	7.79	8.19	1236200	8.19	up	up	correct
SHCAU.US	Spindletop Health Acquisition Corp. Unit	20221221	10.74	10.74	10.74	10.74	1	10.74
SHCR.US	Sharecare Inc	20221221	1.83	1.87	1.74	1.77	838800	1.77	down	down	correct
SHCRW.US	Sharecare Inc	20221221	0.18	0.19	0.172	0.18	27000	0.18
SHEN.US	Shenandoah Telecommunications Company	20221221	16.83	17.39	16.7	17.07	107000	17.07	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20221221	0.53	0.57	0.53	0.57	3337400	0.57	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20221221	25.47	26.09	24.21	25.82	2294900	25.82	up	up	correct
SHO.US	PI	20221221	18.242	18.54	18.23	18.54	16372	18.1753	up	up	correct
SHOO.US	Steven Madden Ltd	20221221	31.89	32.4	31.86	32.22	460200	32.22	up	down	incorrect
SHPW.US	WT	20221221	0.0151	0.02	0.0101	0.0157	65000	0.0157	up	up	correct
SHQA.US	Shelter Acquisition Corporation I Class A Common Stock	20221221	10.02	10.02	10.02	10.02	11783	10.02
SHQAU.US	Shelter Acquisition Corporation I Units	20221221	10.49	10.49	10	10.01	3725	10.01	down	up	incorrect
SHQAW.US	Shelter Acquisition Corporation I Warrants	20221221	0.0002	0.0002	0.0002	0.0002	149080	0.0002
SHYF.US	The Shyft Group Inc	20221221	23.31	24.48	23.31	24.47	164300	24.47	up	up	correct
SI.US	PA	20221221	11.25	11.3499	10.735	10.98	104243	10.98	down	up	incorrect
SIBN.US	SI	20221221	12.19	12.55	11.95	12	195000	12	down	up	incorrect
SIEB.US	Siebert Financial Corp	20221221	1.43	1.45	1.42	1.42	15800	1.42	down	down	correct
SIEN.US	Sientra Inc	20221221	0.241	0.241	0.211	0.215	1798500	0.215	down	down	correct
SIER.US	Sierra Lake Acquisition Corp. Class A Common Stock	20221221	10.12	10.12	10.12	10.12	0	10.12
SIERU.US	Sierra Lake Acquisition Corp Unit	20221221	10.1	10.1	10.1	10.1	0	10.1
SIFY.US	Sify Technologies Limited	20221221	1.13	1.13	1.11	1.13	74600	1.13
SIGA.US	SIGA Technologies Inc	20221221	7.56	7.87	7.45	7.74	1251400	7.74	up	up	correct
SIGI.US	Selective Insurance Group Inc	20221221	90.21	92.24	90.21	91.8	306500	91.8	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20221221	17.08	17.29	17.024	17.24	18900	17.24	up	up	correct
SILC.US	Silicom Ltd	20221221	42.5	43	41.52	42.46	9500	42.46	down	down	correct
SILK.US	Silk Road Medical Inc	20221221	55.17	56.44	54.06	55.27	388400	55.27	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20221221	63.37	64.5	63.29	63.96	186400	63.96	up	up	correct
SINT.US	Sintx Technologies Inc	20221221	8.47	15.1	8.12	11.74	20984600	11.74	up	up	correct
SIOX.US	Sio Gene Therapies Inc	20221221	0.435	0.442	0.43	0.432	1066300	0.432	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20221221	5.92	5.925	5.84	5.9	12282060	5.9	down	down	correct
SISI.US	Shineco Inc	20221221	2.85	2.94	2.72	2.88	75200	2.88	up	up	correct
SITM.US	SiTime Corporation	20221221	100.97	105.33	99.52	105.15	180900	105.15	up	up	correct
SIVB.US	SVB Financial Group	20221221	216.19	219.8	215.16	217.35	603600	217.35	up	up	correct
SIVBP.US	SVB Financial Group	20221221	17.61	17.85	17.58	17.58	162600	17.58	down	down	correct
SJ.US	Scienjoy Holding Corporation	20221221	1.93	1.95	1.82	1.82	30533	1.82	down	down	correct
SKIN.US	The Beauty Health Company	20221221	9.38	9.62	9.285	9.39	1140000	9.39	up	up	correct
SKYA.US	Skydeck Acquisition Corp. Class A Ordinary Shares	20221221	10.03	10.035	10.03	10.03	700	10.03
SKYAU.US	Skydeck Acquisition Corp	20221221	10.01	10.01	10.01	10.01	2	10.01
SKYAW.US	Skydeck Acquisition Corp. Warrants	20221221	0.02	0.025	0.02	0.025	21899	0.025	up	up	correct
SKYT.US	SkyWater Technology Inc	20221221	8.03	8.27	7.9	8.07	120387	8.07	up	up	correct
SKYW.US	SkyWest Inc	20221221	15.93	16.14	15.48	15.67	624500	15.67	down	up	incorrect
SLAB.US	Silicon Laboratories Inc	20221221	133.47	138.88	133.34	138.54	327400	138.54	up	down	incorrect
SLAC.US	WT	20221221	0.099	0.099	0.0717	0.0717	3200	0.0717	down	up	incorrect
SLAMU.US	Slam Corp	20221221	10.09	10.09	10.09	10.09	5	10.09
SLCR.US	Silver Crest Acquisition Corporation	20221221	3.7	3.75	3.4	3.5395	28423	3.5395	down	down	correct
SLCRW.US	Silver Crest Acquisition Corporation	20221221	0.16	0.16	0.125	0.16	32332	0.16
SLDB.US	Solid Biosciences Inc	20221221	6.034	6.12	6	6	11700	6	down	down	correct
SNY.US	Sanofi	20221221	48.26	48.74	47.99	48.27	2254100	48.27	up	up	correct
SLGC.US	Somalogic Inc	20221221	2.05	2.2	2.05	2.14	1783800	2.14	up	up	correct
SLGCW.US	SomaLogic Inc	20221221	0.3675	0.3675	0.3648	0.3648	1978	0.3648	down	down	correct
SLGG.US	Super League Gaming Inc	20221221	0.366	0.39	0.36	0.38	106600	0.38	up	up	correct
SLGL.US	Sol	20221221	4.3	4.4	4.3	4.4	19400	4.4	up	up	correct
SLGN.US	Silgan Holdings Inc	20221221	51.85	52.8	51.59	52.75	323400	52.75	up	up	correct
SLM.US	SLM Corporation	20221221	16.53	16.73	16.51	16.63	1393400	16.63	up	up	correct
SLMBP.US	SLM Corporation	20221221	57.9	57.9	57.9	57.9	500	57.9
SLN.US	Silence Therapeutics plc	20221221	14.33	15.18	14.02	14.02	44500	14.02	down	down	correct
SLNG.US	Stabilis Solutions Inc	20221221	5.39	6.25	5.38	5.67	28400	5.67	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20221221	0.32	0.46	0.31	0.41	955400	0.41	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20221221	1.29	2.28	1.29	2.28	74100	2.28	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20221221	1.5	1.69	1.35	1.47	2290400	1.47	down	up	incorrect
SLP.US	Simulations Plus Inc	20221221	38.66	39.44	38.28	38.44	76200	38.44	down	down	correct
SLRC.US	SLR Investment Corp	20221221	14.05	14.16	13.91	13.96	200300	13.96	down	down	correct
SLRX.US	Salarius Pharmaceuticals Inc	20221221	1.43	1.659	1.19	1.26	85100	1.26	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20221221	2.33	2.36	2.24	2.28	80500	2.28	down	down	correct
SLVRU.US	SilverSPAC Inc Unit	20221221	10.03	10.03	10.03	10.03	0	10.03
SLVRW.US	SilverSPAC Inc. Warrant	20221221	0.128	0.128	0.128	0.128	1	0.128
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20221221	10.25	10.25	10.25	10.25	528	10.25
SMAPU.US	SportsMap Tech Acquisition Corp. Units	20221221	10.17	10.17	10.17	10.17	100	10.17
SMAPW.US	SportsMap Tech Acquisition Corp. Warrants	20221221	0.0382	0.055	0.035	0.055	47662	0.055	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20221221	45.34	46.71	45.34	46.29	21600	46.29	up	up	correct
SMBK.US	SmartFinancial Inc	20221221	27.88	28.52	27.66	28.22	26200	28.22	up	up	correct
SMCI.US	Super Micro Computer Inc	20221221	84.02	85.29	82.69	83.87	8430900	83.87	down	down	correct
SMFR.US	Sema4 Holdings Corp	20221221	0.258	0.274	0.251	0.262	2158000	0.262	up	up	correct
SMFRW.US	Sema4 Holdings Corp	20221221	0.014	0.0171	0.014	0.0166	65750	0.0166	up	up	correct
SMID.US	Smith	20221221	18.62	19.4	18.62	18.74	1400	18.74	up	up	correct
SMIH.US	Summit Healthcare Acquisition Corp. Class A Ordinary Share	20221221	10.07	10.07	10.07	10.07	0	10.07
SMIHU.US	Summit Healthcare Acquisition Corp. Units	20221221	10.15	10.15	10.15	10.15	0	10.15
SMIT.US	Schmitt Industries Inc	20221221	0.46	0.46	0.27	0.29	392800	0.29	down	down	correct
SMLR.US	Semler Scientific Inc. Common Stock	20221221	35.48	35.84	33.55	33.7	11700	33.7	down	down	correct
SMMF.US	Summit Financial Group Inc	20221221	25.04	25.23	24.87	25.06	17900	25.06	up	down	incorrect
SMMT.US	Summit Therapeutics Inc	20221221	3.7	4.38	3.68	3.93	7320300	3.93	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20221221	37.84	38.78	37.78	38.15	545200	38.15	up	up	correct
SMSI.US	Smith Micro Software Inc	20221221	2.03	2.13	2.03	2.08	247000	2.08	up	down	incorrect
SMTC.US	Semtech Corporation	20221221	27.27	27.71	27.19	27.6	831100	27.6	up	up	correct
SMTI.US	Sanara MedTech Inc	20221221	40.75	42	40.52	41.33	7600	41.33	up	up	correct
SNAX.US	Stryve Foods Inc	20221221	0.766	0.788	0.723	0.75	94600	0.75	down	down	correct
SNAXW.US	Stryve Foods Inc	20221221	0.0759	0.0759	0.0759	0.0759	24	0.0759
SNBR.US	Sleep Number Corporation	20221221	25.58	26.1	25.04	25.14	491400	25.14	down	up	incorrect
SNCE.US	Science 37 Holdings Inc	20221221	0.409	0.428	0.39	0.416	100500	0.416	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20221221	0.58	0.6	0.56	0.57	300500	0.57	down	down	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20221221	16.825	17.6	16.65	17.6	9200	17.6	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20221221	16.48	16.84	16.402	16.53	392500	16.53	up	up	correct
SND.US	Smart Sand Inc	20221221	1.72	1.88	1.711	1.86	80300	1.86	up	up	correct
SNDL.US	Sundial Growers Inc	20221221	2.07	2.2	2.01	2.08	4402600	2.08	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20221221	23.72	24.495	23.495	24.12	699600	24.12	up	down	incorrect
SNES.US	SenesTech Inc	20221221	2.8	2.894	2.65	2.79	3200	2.79	down	up	incorrect
SNEX.US	StoneX Group Inc	20221221	97.47	98.59	97.2	98.55	100100	98.55	up	up	correct
SNFCA.US	Security National Financial Corporation	20221221	6.33	6.59	6.3	6.31	18600	6.31	down	down	correct
SNGX.US	Soligenix Inc	20221221	0.68	0.69	0.61	0.62	165600	0.62	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20221221	1.18	1.18	1.13	1.13	31100	1.13	down	down	correct
SNPO.US	Snap One Holdings Corp. Common Stock	20221221	7.67	8.07	7.652	7.78	31700	7.78	up	up	correct
SNPS.US	Synopsys Inc	20221221	325.54	331.62	322.65	330.22	532100	330.22	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20221221	1.01	1.08	1.01	1.04	250800	1.04	up	up	correct
SNRH.US	Senior Connect Acquisition Corp. I	20221221	9.9	10.17	9.9	9.912	17200	9.912	up	up	correct
SNRHU.US	Senior Connect Acquisition Corp. I	20221221	9.84	9.84	9.84	9.84	0	9.84
SNRHW.US	Senior Connect Acquisition Corp. I	20221221	0.0956	0.0956	0.0955	0.0955	400	0.0955	down	up	incorrect
SNSE.US	Sensei Biotherapeutics Inc	20221221	1.46	1.5	1.45	1.45	41800	1.45	down	down	correct
SNT.US	Senstar Technologies Ltd.	20221221	1.23	1.25	1.21	1.22	34500	1.22	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20221221	2.18	2.18	2	2	17300	2	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20221221	4.65	4.73	4.56	4.64	24848900	4.64	down	down	correct
SOHO.US	Sotherly Hotels Inc	20221221	1.79	1.82	1.79	1.79	34700	1.79
SOHOB.US	Sotherly Hotels Inc	20221221	20.5	21.04	20.395	21	24400	21	up	up	correct
SOHON.US	Sotherly Hotels Inc	20221221	21.23	21.24	21.23	21.24	200	21.24	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20221221	20.475	20.801	20.475	20.801	700	20.801	up	down	incorrect
SOHU.US	Sohu.com Limited	20221221	13.69	13.9	13.51	13.68	54700	13.68	down	down	correct
SOLO.US	Electrameccanica Vehicles Corp	20221221	0.81	0.83	0.79	0.81	863200	0.81
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20221221	0.09	0.09	0.0899	0.0899	6154	0.0899	down	up	incorrect
SONM.US	Sonim Technologies Inc	20221221	0.48	0.5	0.47	0.48	79500	0.48
SONN.US	Sonnet BioTherapeutics Holdings Inc	20221221	1.12	1.2	0.94	1.17	1411300	1.17	up	up	correct
SONO.US	Sonos Inc	20221221	17	17.33	16.92	17.25	1223800	17.25	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20221221	1.31	1.31	1.22	1.25	40100	1.25	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20221221	2.68	3.24	2.56	2.95	94000	2.95	up	up	correct
SOTK.US	Sono	20221221	6.4	6.4	6.16	6.32	3300	6.32	down	down	correct
SOVO.US	Sovos Brands Inc. Common Stock	20221221	13.79	14.23	13.79	14.21	228400	14.21	up	up	correct
SP.US	SP Plus Corporation	20221221	34.69	35.67	34.35	35.63	121600	35.63	up	up	correct
SPCB.US	SuperCom Ltd	20221221	2.01	2.04	1.99	2.01	12900	2.01
SPFI.US	South Plains Financial Inc	20221221	28.14	28.63	28.14	28.45	35500	28.45	up	up	correct
SPI.US	SPI Energy Co. Ltd	20221221	0.96	1	0.955	0.96	131300	0.96
SPKAR.US	SPK Acquisition Corp. Right	20221221	0.223	0.23	0.2	0.209	14400	0.209	down	down	correct
SPKAU.US	SPK Acquisition Corp Unit	20221221	10.25	10.25	10.25	10.25	100	10.25
SPKB.US	Silver Spike Acquisition Corp II	20221221	10.05	10.05	10.05	10.05	47400	10.05
SPKBU.US	Silver Spike Acquisition Corp II	20221221	10.07	10.07	10.07	10.07	0	10.07
SPKBW.US	Silver Spike Acquisition Corp II	20221221	0.015	0.015	0.015	0.015	500	0.015
SPLK.US	Splunk Inc	20221221	84.54	86.5	83.36	86	1143600	86	up	up	correct
SPNE.US	SeaSpine Holdings Corporation	20221221	7.13	7.47	7.13	7.31	150400	7.31	up	down	incorrect
SPNS.US	Sapiens International Corporation N.V	20221221	18.09	18.63	18	18.42	86700	18.42	up	up	correct
SPOK.US	Spok Holdings Inc	20221221	8.2	8.55	8.05	8.51	192500	8.51	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20221221	0.34	0.36	0.34	0.34	1460700	0.34
SPRB.US	Spruce Biosciences Inc	20221221	1.078	1.08	1.03	1.03	35900	1.03	down	down	correct
SPRO.US	Spero Therapeutics Inc	20221221	1.66	1.7	1.58	1.62	1228000	1.62	down	up	incorrect
SPSC.US	SPS Commerce Inc	20221221	126.83	129.57	125.64	127.45	145300	127.45	up	up	correct
SPT.US	Sprout Social Inc	20221221	57.24	58.5	55.26	57.71	481700	57.71	up	up	correct
SPTK.US	SportsTek Acquisition Corp	20221221	10.14	10.15	10.14	10.15	900	10.15	up	up	correct
SPTKU.US	SportsTek Acquisition Corp	20221221	10.06	10.06	10.06	10.06	300	10.06
SPTKW.US	SportsTek Acquisition Corp	20221221	0.05	0.05	0.05	0.05	100505	0.05
SPTN.US	SpartanNash Company	20221221	31.37	31.86	31.26	31.56	197000	31.56	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20221221	9.03	9.1	8.88	9.02	616700	9.02	down	down	correct
SPWR.US	SunPower Corporation	20221221	20.18	20.25	19.61	20.11	2666958	20.11	down	up	incorrect
SQFT.US	Presidio Property Trust Inc	20221221	0.98	0.99	0.94	0.94	37500	0.94	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20221221	18.4	18.75	18.3	18.48	2100	18.2817	up	up	correct
SQL.US	SeqLL Inc. Common stock	20221221	0.33	0.336	0.271	0.334	28000	0.334	up	up	correct
SQLLW.US	SeqLL Inc. Warrant	20221221	0.0994	0.1106	0.0313	0.0998	9703	0.0998	up	down	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20221221	9.56	9.72	9.39	9.53	254900	9.53	down	up	incorrect
SRAX.US	SRAX Inc	20221221	1.3	1.327	1.15	1.25	57000	1.25	down	down	correct
SRCE.US	1st Source Corporation	20221221	53.86	54.37	53.67	54.01	26900	54.01	up	up	correct
SRCL.US	Stericycle Inc	20221221	49.63	50.86	49.63	50.78	281342	50.78	up	down	incorrect
SRDX.US	Surmodics Inc	20221221	34.54	35.01	33.85	33.93	37200	33.93	down	down	correct
SRGA.US	Surgalign Holdings Inc	20221221	1.53	1.6	1.43	1.43	76200	1.43	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20221221	0.89	0.92	0.82	0.83	15264200	0.83	down	up	incorrect
SRPT.US	Sarepta Therapeutics Inc	20221221	127.25	133.14	126.13	131.41	1253100	131.41	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20221221	40.1	40.1	40.1	40.1	0	40.1
SRRK.US	Scholar Rock Holding Corporation	20221221	7.9	8.485	7.77	8.16	135800	8.16	up	up	correct
SRTS.US	Sensus Healthcare Inc	20221221	6.66	6.838	6.53	6.78	317900	6.78	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20221221	0.43	0.58	0.41	0.49	2107800	0.49	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20221221	0.055	0.0551	0.055	0.0551	10100	0.0551	up	down	incorrect
SSAA.US	Science Strategic Acquisition Corp. Alpha	20221221	10.05	10.05	10.05	10.05	0	10.05
SSAAU.US	Science Strategic Acquisition Corp. Alpha	20221221	10.03	10.03	10.03	10.03	0	10.03
SSB.US	South State Corporation	20221221	76.28	77.58	76.28	76.7	227800	76.7	up	up	correct
SSBI.US	Summit State Bank	20221221	15.53	15.53	15.53	15.53	700	15.53
SSBK.US	Southern States Bancshares Inc. Common Stock	20221221	27.93	28.34	27.75	27.76	5900	27.76	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20221221	0.84	0.9	0.84	0.86	11400	0.86	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20221221	50.72	51.61	50.72	51.35	1349500	51.35	up	down	incorrect
SSNT.US	SilverSun Technologies Inc	20221221	2.97	3.27	2.97	3.07	6800	3.07	up	up	correct
SSP.US	The E.W. Scripps Company	20221221	13.24	13.56	13.05	13.23	230000	13.23	down	down	correct
SSRM.US	SSR Mining Inc	20221221	15.83	15.91	15.67	15.84	1308700	15.84	up	up	correct
SSSS.US	SuRo Capital Corp	20221221	3.68	3.95	3.68	3.93	245300	3.93	up	up	correct
SSTI.US	ShotSpotter Inc	20221221	33.495	34.64	32.99	34	22500	34	up	up	correct
SSYS.US	Stratasys Ltd	20221221	11.42	11.76	11.33	11.7	577500	11.7	up	up	correct
STAA.US	STAAR Surgical Company	20221221	49.19	51.64	49.19	49.98	760500	49.98	up	up	correct
STAB.US	Statera Biopharma Inc	20221221	0.11	0.11	0.1	0.1	906000	0.1	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20221221	2.96	3.1	2.85	3.06	28500	3.06	up	down	incorrect
STBA.US	S&T Bancorp Inc	20221221	34.33	34.95	34.17	34.84	287000	34.84	up	up	correct
STCN.US	Steel Connect Inc	20221221	1.33	1.38	1.3	1.34	137500	1.34	up	down	incorrect
STEP.US	StepStone Group Inc	20221221	26.37	26.81	26.2	26.71	187000	26.71	up	up	correct
STER.US	Sterling Check Corp. Common Stock	20221221	14.89	15.49	14.89	15.39	135900	15.39	up	up	correct
STGW.US	MDC Partners Inc	20221221	6.68	6.76	6.62	6.63	305100	6.63	down	up	incorrect
STIM.US	Neuronetics Inc	20221221	6.27	6.355	6.02	6.26	120200	6.26	down	up	incorrect
STKL.US	SunOpta Inc	20221221	8.03	8.19	7.97	8.13	490500	8.13	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20221221	5.93	6.29	5.93	6.16	123000	6.16	up	down	incorrect
STLD.US	Steel Dynamics Inc	20221221	104.085	107.91	102.91	104.82	38999820	104.4579	up	up	correct
STNE.US	StoneCo Ltd	20221221	9.33	9.52	9.12	9.47	4516200	9.47	up	up	correct
STOK.US	Stoke Therapeutics Inc	20221221	8.32	8.49	8.02	8.26	273000	8.26	down	down	correct
STRA.US	Strategic Education Inc	20221221	80.78	81.67	80.45	80.91	115800	80.91	up	down	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20221221	0.675	0.695	0.62	0.653	223200	0.653	down	up	incorrect
STRCW.US	Sarcos Technology and Robotics Corporation Warrants	20221221	0.047	0.0501	0.047	0.0501	3128	0.0501	up	up	correct
STRL.US	Sterling Construction Company Inc	20221221	31.04	32.08	30.99	31.8	256700	31.8	up	up	correct
STRM.US	Streamline Health Solutions Inc	20221221	1.55	1.65	1.55	1.62	48700	1.62	up	up	correct
STRO.US	Sutro Biopharma Inc	20221221	7	7.1	6.62	7	580300	7
STRR.US	Star Equity Holdings Inc	20221221	0.93	0.95	0.91	0.91	93000	0.91	down	down	correct
STRRP.US	Star Equity Holdings Inc	20221221	9.88	9.88	9.85	9.88	4100	9.88
STRS.US	Stratus Properties Inc	20221221	19	19.66	18.83	19.24	19800	19.24	up	up	correct
STRT.US	Strattec Security Corporation	20221221	20.99	21.7	20.44	20.44	11900	20.44	down	down	correct
STSA.US	Satsuma Pharmaceuticals Inc	20221221	0.8706	0.918	0.8305	0.8851	75686	0.8851	up	up	correct
STTK.US	Shattuck Labs Inc	20221221	2.25	2.504	2.25	2.4	39200	2.4	up	up	correct
STX.US	Seagate Technology Holdings plc	20221221	51.52	51.94	50.13	50.24	2079400	50.24	down	up	incorrect
SUMO.US	Sumo Logic Inc	20221221	8.02	8.315	7.83	8.18	683600	8.18	up	up	correct
SUNW.US	Sunworks Inc	20221221	1.93	1.97	1.875	1.94	296700	1.94	up	down	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20221221	37.8	38.4	37.41	37.88	449900	37.88	up	up	correct
SURF.US	Surface Oncology Inc	20221221	0.62	0.67	0.602	0.62	553400	0.62
SURG.US	SurgePays Inc. Common Stock	20221221	6.92	7.2	6.881	6.91	76900	6.91	down	down	correct
SURGW.US	SurgePays Inc. Warrant	20221221	2.51	2.8	2.51	2.6	5090	2.6	up	up	correct
SVC.US	Service Properties Trust	20221221	7.4	7.4	7.11	7.16	1136600	7.16	down	down	correct
SVFA.US	SVF Investment Corp	20221221	10.07	10.09	10.07	10.09	35900	10.09	up	up	correct
SVFAU.US	SVF Investment Corp	20221221	10.02	10.07	9.97	10.07	9300	10.07	up	up	correct
SVFAW.US	SVF Investment Corp	20221221	0.0301	0.0313	0.0301	0.0313	3342	0.0313	up	up	correct
SVFB.US	SVF Investment Corp. 2	20221221	10.06	10.06	10.06	10.06	0	10.06
SVFD.US	Save Foods Inc	20221221	0.78	0.79	0.75	0.76	40900	0.76	down	down	correct
SVNAU.US	7 Acquisition Corporation Unit	20221221	10.24	10.24	10.24	10.24	100	10.24
SVRA.US	Savara Inc	20221221	1.5	1.57	1.48	1.53	46200	1.53	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20221221	0.98	0.98	0.97	0.97	3500	0.97	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20221221	1.4	1.4	1.265	1.36	48500	1.36	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20221221	0.136	0.1499	0.136	0.1499	500	0.1499	up	up	correct
SWAV.US	ShockWave Medical Inc	20221221	212.95	222.655	211.135	220.97	440100	220.97	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20221221	8.45	8.48	8.31	8.43	611500	8.43	down	up	incorrect
SWIM.US	Latham Group Inc	20221221	2.95	3.07	2.92	3.05	1298800	3.05	up	down	incorrect
SWIR.US	Sierra Wireless Inc	20221221	29.03	29.12	28.89	28.98	206100	28.98	down	down	correct
SWKH.US	SWK Holdings Corporation	20221221	18.77	19.17	18.06	18.07	91100	18.07	down	down	correct
SWKS.US	Skyworks Solutions Inc	20221221	89.91	92.37	89.91	91.9	2190500	91.9	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20221221	10.12	10.12	10.12	10.12	100	10.12
SWSSU.US	Springwater Special Situations Corp Unit	20221221	10.11	10.11	10.11	10.11	0	10.11
SWTX.US	SpringWorks Therapeutics Inc	20221221	22.46	23.75	21.8	23.68	746000	23.68	up	down	incorrect
SXTC.US	China SXT Pharmaceuticals Inc	20221221	0.539	0.58	0.53	0.56	286900	0.56	up	up	correct
SY.US	So	20221221	1.1	1.45	1.07	1.4	645300	1.4	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20221221	64.21	65.48	63.81	65.4	72300	65.4	up	up	correct
SYBX.US	Synlogic Inc	20221221	0.64	0.72	0.64	0.691	119600	0.691	up	up	correct
SYNA.US	Synaptics Incorporated	20221221	96.72	98.97	96.64	97.96	397900	97.96	up	up	correct
SYNH.US	Syneos Health Inc	20221221	34.99	35.78	34.88	35.57	871600	35.57	up	up	correct
SYPR.US	Sypris Solutions Inc	20221221	2.15	2.24	2.13	2.17	13700	2.17	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20221221	3.05	3.2	3.05	3.1	81000	3.1	up	up	correct
SYTA.US	Siyata Mobile Inc	20221221	0.1523	0.1589	0.146	0.1463	1170543	0.1463	down	down	correct
SYTAW.US	Siyata Mobile Inc	20221221	0.07	0.07	0.07	0.07	810	0.07
SZZLU.US	Sizzle Acquisition Corp. Unit	20221221	10.27	10.29	10.2599	10.29	4608	10.29	up	down	incorrect
TA.US	TravelCenters of America Inc	20221221	45.96	46.88	45.31	45.54	70400	45.54	down	down	correct
TACT.US	TransAct Technologies Incorporated	20221221	6.13	6.42	5.95	6.03	14200	6.03	down	down	correct
TAIT.US	Taitron Components Incorporated	20221221	3.45	3.45	3.38	3.4	5500	3.4	down	down	correct
TAKMX.US	TAKMX	20221221	8.27	8.27	8.27	8.27	0	8.27
TALK.US	Talkspace Inc	20221221	0.7	0.767	0.7	0.737	408800	0.737	up	down	incorrect
TALKW.US	Talkspace Inc	20221221	0.12	0.12	0.0825	0.12	5401	0.12
TALS.US	Talaris Therapeutics Inc	20221221	1.15	1.16	1.09	1.11	68100	1.11	down	down	correct
TANH.US	Tantech Holdings Ltd	20221221	1.92	2.07	1.83	1.95	40100	1.95	up	down	incorrect
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20221221	25.6377	25.825	25.5	25.5	2611	24.9845	down	down	correct
TANNL.US	TravelCenters of America LLC SR NT	20221221	24.91	25.135	24.91	25.11	8200	25.11	up	up	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20221221	25.23	25.2499	25.2	25.2	2125	24.6982	down	down	correct
TAOP.US	Taoping Inc	20221221	0.7	0.76	0.7	0.72	21200	0.72	up	down	incorrect
TARA.US	Protara Therapeutics Inc	20221221	2.95	3	2.84	2.86	13000	2.86	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20221221	14.57	14.84	14.365	14.42	97900	14.42	down	up	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20221221	16.71	17.25	16.29	16.72	187600	16.72	up	down	incorrect
TAST.US	Carrols Restaurant Group Inc	20221221	1.44	1.47	1.39	1.42	38600	1.42	down	down	correct
TATT.US	TAT Technologies Ltd	20221221	5.68	5.68	5.46	5.6	1300	5.6	down	down	correct
TAYD.US	Taylor Devices Inc	20221221	11.24	11.24	10.91	10.91	30800	10.91	down	down	correct
TBBK.US	The Bancorp Inc	20221221	28.42	29.11	28.42	28.92	296200	28.92	up	up	correct
TBCP.US	Thunder Bridge Capital Partners III Inc	20221221	9.8	9.95	9.8	9.888	4600	9.888	up	up	correct
TBCPU.US	Thunder Bridge Capital Partners III Inc	20221221	9.89	9.89	9.89	9.89	100	9.89
TBCPW.US	Thunder Bridge Capital Partners III Inc	20221221	0.0651	0.0651	0.0651	0.0651	10075	0.0651
TBK.US	Triumph Bancorp Inc	20221221	47.88	48.63	47.1	48.52	220584	48.52	up	up	correct
TBKCP.US	Triumph Bancorp Inc	20221221	24.19	24.59	23.6	24.58	6228	24.58	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20221221	2.6	2.66	2.48	2.66	1246200	2.66	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20221221	0.38	0.38	0.362	0.362	5001	0.362	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20221221	14.13	14.39	13.98	14.35	206200	14.35	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20221221	1.95	2	1.908	1.95	450600	1.95
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20221221	0.075	0.0901	0.075	0.09	7328	0.09	up	up	correct
TBNK.US	Territorial Bancorp Inc	20221221	22.8	23	22.8	22.88	31300	22.88	up	up	correct
TBPH.US	Theravance Biopharma Inc	20221221	10.85	11.31	10.85	11.3	544500	11.3	up	up	correct
TBSA.US	TB SA Acquisition Corp	20221221	10.09	10.09	10.06	10.07	4400	10.07	down	up	incorrect
TBSAU.US	TB SA Acquisition Corp	20221221	10.08	10.08	10.08	10.08	0	10.08
TBSAW.US	TB SA Acquisition Corp	20221221	0.0305	0.0305	0.0305	0.0305	0	0.0305
TC.US	TuanChe ADR	20221221	0.8902	0.9202	0.818	0.86	63564	0.86	down	down	correct
TCBC.US	TC Bancshares Inc. Common Stock	20221221	14.9	14.9	14.85	14.85	2600	14.8001	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20221221	56.08	57.3	56.08	56.85	386360	56.85	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20221221	20.33	20.63	20.114	20.27	32300	20.27	down	down	correct
TCBK.US	TriCo Bancshares	20221221	49.1	50.29	48.83	49.98	58200	49.98	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20221221	15.36	15.36	15.12	15.15	14500	15.15	down	up	incorrect
TCDA.US	Tricida Inc	20221221	0.161	0.169	0.156	0.165	3762400	0.165	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20221221	18.59	18.78	18.22	18.42	50700	18.42	down	down	correct
TCCO.US	Technical Communications Corporation	20221221	0.65	0.86	0.56	0.86	700	0.86	up	down	incorrect
TCFC.US	The Community Financial Corporation	20221221	38.5	39.42	38.5	38.93	5700	38.93	up	up	correct
TCMD.US	Tactile Systems Technology Inc	20221221	11.58	11.812	11.48	11.56	152300	11.56	down	up	incorrect
TCOM.US	Trip.com Group Limited	20221221	34.35	35.19	34.06	34.96	5355768	34.96	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20221221	1.27	1.32	1.25	1.29	149800	1.29	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20221221	12.65	12.83	12.59	12.71	332197	12.6609	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20221221	0.905	0.94	0.851	0.87	327200	0.87	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20221221	1.75	1.85	1.51	1.7	53300	1.7	down	down	correct
TCVA.US	TCV Acquisition Corp	20221221	10.08	10.08	10.08	10.08	200	10.08
TCX.US	Tucows Inc	20221221	32.47	33.18	31.78	32.02	35343	32.02	down	down	correct
TDS.US	PV	20221221	14.3	14.5662	14.15	14.18	108663	14.18	down	down	correct
TDUP.US	ThredUp Inc	20221221	1.56	1.59	1.47	1.51	888600	1.51	down	down	correct
TEAM.US	Atlassian Corporation Plc	20221221	137.79	140.77	133.385	139.62	2692028	139.62	up	up	correct
TECH.US	Bio	20221221	81.6	83.69	81.19	83.17	559100	83.17	up	up	correct
TECTP.US	Tectonic Financial Inc	20221221	10.34	10.36	10.34	10.36	2800	10.36	up	up	correct
TEDU.US	Tarena International Inc	20221221	4.885	5.2	4.881	5	2200	5	up	down	incorrect
TELA.US	TELA Bio Inc	20221221	10.27	10.79	10.17	10.68	17600	10.68	up	down	incorrect
TELL.US	Tellurian Inc	20221221	2.01	2.03	1.78	1.85	16096500	1.85	down	down	correct
TENB.US	Tenable Holdings Inc	20221221	38.05	38.53	36.72	38.07	709100	38.07	up	up	correct
TENX.US	Tenax Therapeutics Inc	20221221	0.135	0.144	0.131	0.134	939100	0.134	down	down	correct
TER.US	Teradyne Inc	20221221	88.66	90.02	88.32	89.75	1543600	89.75	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20221221	7.67	8.74	7.65	8.52	1651688	8.52	up	down	incorrect
TESS.US	TESSCO Technologies Incorporated	20221221	4.75	4.93	4.75	4.76	10400	4.76	up	up	correct
TETC.US	Tech and Energy Transition Corporation	20221221	9.98	9.98	9.98	9.98	200	9.98
TETCU.US	Tech and Energy Transition Corporation	20221221	9.99	9.99	9.99	9.99	0	9.99
TFC.US	PR	20221221	19.81	19.9	19.68	19.85	162153	19.85	up	up	correct
TFFP.US	TFF Pharmaceuticals Inc	20221221	0.921	1	0.921	0.94	277200	0.94	up	up	correct
TFSL.US	TFS Financial Corporation	20221221	13.98	14.15	13.9	14.09	228400	14.09	up	down	incorrect
TGH.US	PB	20221221	19.6	19.83	18.8869	19.13	103463	19.13	down	down	correct
TGLS.US	Tecnoglass Inc	20221221	30.42	31.2999	30.17	30.63	162679	30.5528	up	up	correct
TGTX.US	TG Therapeutics Inc	20221221	8.68	9.53	8.55	8.83	4526700	8.83	up	up	correct
TGVC.US	TG Venture Acquisition Corp. Class A Common Stock	20221221	10.14	10.14	10.14	10.14	100	10.14
TGVCU.US	TG Venture Acquisition Corp. Units	20221221	10.19	10.19	10.19	10.19	0	10.19
TGVCW.US	TG Venture Acquisition Corp. Warrants	20221221	0.06	0.07	0.06	0.06	20600	0.06
TH.US	Target Hospitality Corp	20221221	15.73	15.98	14.98	15.6	700700	15.6	down	down	correct
THACU.US	Thrive Acquisition Corporation Unit	20221221	10.27	10.27	10.27	10.27	0	10.27
THCA.US	Tuscan Holdings Corp. II	20221221	10.48	10.49	10.48	10.48	13892	10.48
THCAU.US	Tuscan Holdings Corp. II	20221221	10.57	10.57	10.57	10.57	0	10.57
THCAW.US	THCAW	20221221	0.0003	0.0003	0.0003	0.0003	100	0.0003
THCP.US	Thunder Bridge Capital Partners IV Inc. Class A Common Stock	20221221	9.89	9.9	9.88	9.9	1100	9.9	up	up	correct
THCPU.US	Thunder Bridge Capital Partners IV Inc. Unit	20221221	9.81	9.81	9.81	9.81	0	9.81
THFF.US	First Financial Corporation	20221221	45.19	46.21	45	45.87	106000	45.87	up	down	incorrect
THMO.US	ThermoGenesis Holdings Inc	20221221	4.95	4.95	3.6	4.05	341520	4.05	down	down	correct
THRM.US	Gentherm Incorporated	20221221	66.46	68.24	66	67.51	97500	67.51	up	down	incorrect
THRN.US	Thorne Healthtech Inc. Common Stock	20221221	3.8	3.97	3.77	3.83	29700	3.83	up	up	correct
THRX.US	Theseus Pharmaceuticals Inc. Common Stock	20221221	5.29	5.76	5.16	5.45	40100	5.45	up	up	correct
THRY.US	Thryv Holdings Inc	20221221	18.4	18.705	18.18	18.48	176400	18.48	up	down	incorrect
THTX.US	Theratechnologies Inc	20221221	0.87	0.9	0.83	0.87	112300	0.87
THWWW.US	Target Hospitality Corp	20221221	5.63	5.69	5.63	5.69	5610	5.69	up	up	correct
TIG.US	Trean Insurance Group Inc	20221221	5.99	6	5.96	5.97	2316911	5.97	down	down	correct
TIGO.US	Millicom International Cellular S.A	20221221	12.98	13.09	12.87	12.88	200600	12.88	down	down	correct
TIGR.US	UP Fintech Holding Limited	20221221	4.89	5.1	4.87	5.07	591100	5.07	up	up	correct
TIL.US	Instil Bio Inc	20221221	0.6	0.6199	0.533	0.5428	1526279	0.5428	down	down	correct
TILE.US	Interface Inc	20221221	10.07	10.07	9.77	9.8	292400	9.8	down	down	correct
TIOA.US	Tio Tech A Class A Ordinary Share	20221221	10.07	10.07	10.0401	10.0401	1432	10.0401	down	down	correct
TIOAU.US	Tio Tech A	20221221	10.04	10.04	10.04	10.04	0	10.04
TIOAW.US	Tio Tech A Warrants	20221221	0.01	0.0237	0.0099	0.0213	74742	0.0213	up	up	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20221221	35.16	35.16	35.16	35.16	0	35.16
TIPPX.US	Total Income + Real Estate Fund CL C	20221221	33.44	33.44	33.44	33.44	0	33.44
TIPRX.US	Totl In Rl Est A	20221221	35.66	35.66	35.66	35.66	0	35.66
TIPT.US	Tiptree Inc	20221221	14.47	14.97	14.47	14.79	61400	14.79	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20221221	36.53	36.53	36.53	36.53	0	36.53
TIRX.US	Tian Ruixiang Holdings Ltd	20221221	1.882	2.14	1.882	2.03	7200	2.03	up	up	correct
TITN.US	Titan Machinery Inc	20221221	38.38	38.99	37.94	38.49	206200	38.49	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20221221	0.732	0.79	0.62	0.645	181300	0.645	down	up	incorrect
TKNO.US	Alpha Teknova Inc. Common Stock	20221221	4.7	4.905	4.36	4.78	18600	4.78	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20221221	4.25	4.3	4.25	4.29	4300	4.29	up	up	correct
TLIS.US	Talis Biomedical Corporation	20221221	0.49	0.521	0.471	0.471	119600	0.471	down	down	correct
TLRY.US	Tilray Inc	20221221	2.88	2.96	2.81	2.9	13787500	2.9	up	up	correct
TLS.US	Telos Corporation	20221221	4.91	5.12	4.845	5.07	560200	5.07	up	down	incorrect
TLSA.US	Tiziana Life Sciences PLC	20221221	0.56	0.63	0.56	0.62	96300	0.62	up	up	correct
TMC.US	TMC the metals company Inc	20221221	0.628	0.65	0.599	0.6	803400	0.6	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20221221	23.74	24.53	23.74	23.94	137400	23.94	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20221221	0.05	0.085	0.05	0.063	8600	0.063	up	up	correct
TMDI.US	Titan Medical Inc	20221221	0.72	0.75	0.69	0.73	329500	0.73	up	up	correct
TMDX.US	TransMedics Group Inc	20221221	58.12	59.86	57.68	59.55	360600	59.55	up	up	correct
TMKR.US	Tastemaker Acquisition Corp	20221221	10.141	10.141	10.141	10.141	0	10.141
TMKRU.US	Tastemaker Acquisition Corp	20221221	10.15	10.15	10.15	10.15	0	10.15
TMKRW.US	Tastemaker Acquisition Corp	20221221	0.145	0.145	0.14	0.14	4990	0.14	down	up	incorrect
TMUS.US	T	20221221	141.67	142.15	139.48	141.47	4327400	141.47	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20221221	41.85	42.79	41.77	42.52	893200	42.52	up	up	correct
TNGX.US	Bctg Acquisition Corp	20221221	7.91	8.07	7.86	7.99	145000	7.99	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20221221	0.32	0.33	0.31	0.32	1862400	0.32
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20221221	1.89	1.98	1.84	1.86	135300	1.86	down	down	correct
TOACU.US	Talon 1 Acquisition Corp. Unit	20221221	10.29	10.29	10.29	10.29	44	10.29
TOI.US	DFP Healthcare Acquisitions Corp	20221221	0.96	1.36	0.96	1.28	495800	1.28	up	up	correct
TOIIW.US	The Oncology Institute Inc	20221221	0.0798	0.09	0.0797	0.0886	10408	0.0886	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20221221	0.51	0.58	0.51	0.51	43300	0.51
TOPS.US	Top Ships Inc	20221221	1.29	1.32	1.25	1.27	460700	1.27	down	down	correct
TOUR.US	Tuniu Corporation	20221221	1.83	1.874	1.7	1.83	1014200	1.83
TOWN.US	TowneBank	20221221	30.82	31.23	30.81	31.08	162597	30.8487	up	up	correct
TPBA.US	TPB Acquisition Corporation I Class A Ordinary Share	20221221	9.97	9.97	9.97	9.97	0	9.97
TPBAU.US	TPB Acquisition Corporation I Unit	20221221	10.19	10.19	10.19	10.19	1	10.19
TPBAW.US	TPB Acquisition Corporation I Warrant	20221221	0.48	0.5	0.3501	0.5	68317	0.5	up	up	correct
TPIC.US	TPI Composites Inc	20221221	9.52	9.78	9.21	9.75	763700	9.75	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20221221	1.345	1.37	1.295	1.3	22000	1.3	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20221221	15.6	17.01	15.455	16.22	49300	16.22	up	up	correct
TREE.US	LendingTree Inc	20221221	19.6	19.89	19.16	19.28	193800	19.28	down	down	correct
TRHC.US	Tabula Rasa HealthCare Inc	20221221	4.42	4.56	4.27	4.48	47100	4.48	up	up	correct
TRIB.US	Trinity Biotech plc	20221221	1.01	1.1	1.01	1.06	35900	1.06	up	up	correct
TRIN.US	Trinity Capital Inc	20221221	11.62	11.7949	11.19	11.3	593732	10.6922	down	down	correct
TRIP.US	TripAdvisor Inc	20221221	17.66	18.05	17.63	17.8	1547800	17.8	up	up	correct
TRIS.US	UN	20221221	10.1	10.15	10.1	10.15	1600	10.15	up	up	correct
TRKAW.US	Troika Media Group Inc	20221221	0.03	0.03	0.0299	0.0299	16010	0.0299	down	down	correct
TRMB.US	Trimble Inc	20221221	49.49	50.26	49.01	49.81	1474700	49.81	up	up	correct
TRMD.US	TORM plc	20221221	31.55	31.65	30.45	31.16	200000	31.16	down	down	correct
TRMK.US	Trustmark Corporation	20221221	34.05	34.55	34.05	34.42	276600	34.42	up	up	correct
TRMR.US	Tremor International Ltd. American Depository Shares	20221221	7.33	7.4	6.61	6.74	420000	6.74	down	down	correct
TRNS.US	Transcat Inc	20221221	69.73	71.3	68.73	69.34	35700	69.34	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20221221	11.8	11.8	11.8	11.8	18	11.8
TRONU.US	Corner Growth Acquisition Corp. 2 Units	20221221	10.22	10.22	10.22	10.22	107	10.22
TROO.US	TROOPS Inc	20221221	2.37	2.43	1.99	2.43	5300	2.43	up	up	correct
TROW.US	T. Rowe Price Group Inc	20221221	110.79	113.1	110.5	113.05	1327400	113.05	up	up	correct
TRS.US	TriMas Corporation	20221221	27.25	27.68	27	27.42	189300	27.42	up	down	incorrect
TRST.US	TrustCo Bank Corp NY	20221221	37.37	37.92	37.37	37.62	82500	37.62	up	up	correct
TRTN.US	PE	20221221	19.15	19.7595	19.11	19.11	21594	19.11	down	up	incorrect
TRUE.US	TrueCar Inc	20221221	2.41	2.465	2.34	2.45	200400	2.45	up	up	correct
TRUP.US	Trupanion Inc	20221221	52.66	54.84	52.35	53.39	402100	53.39	up	up	correct
TRVG.US	trivago N.V	20221221	1.31	1.35	1.29	1.33	186900	1.33	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20221221	1.89	2.07	1.89	1.96	1147300	1.96	up	up	correct
TRVN.US	Trevena Inc	20221221	1.49	1.56	1.47	1.48	34000	1.48	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20221221	6.47	7	6.45	6.64	29900	6.64	up	down	incorrect
TSBK.US	Timberland Bancorp Inc	20221221	32.98	33.02	32.69	32.76	24600	32.76	down	up	incorrect
TSCO.US	Tractor Supply Company	20221221	212.89	215.36	210.59	214.25	764800	214.25	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20221221	44.77	45.21	44.76	44.89	256600	44.89	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20221221	1.98	2.02	1.91	1.96	360900	1.96	down	up	incorrect
TSIFX.US	TSIFX	20221221	8.92	8.92	8.92	8.92	0	8.92
TSLA.US	Tesla Inc	20221221	139.335	141.26	135.89	137.57	145417406	137.57	down	down	correct
TSP.US	TuSimple Holdings Inc	20221221	1.51	1.51	1.38	1.42	4243600	1.42	down	down	correct
TSRI.US	TSR Inc	20221221	6.8	6.8	6.55	6.55	1400	6.55	down	down	correct
TSVT.US	2seventy bio Inc	20221221	10.1	10.1	8.83	9.03	1365500	9.03	down	down	correct
TTCF.US	Tattooed Chef Inc	20221221	1.18	1.34	1.18	1.25	811200	1.25	up	up	correct
TTD.US	The Trade Desk Inc	20221221	47.005	47.39	45.656	46.57	2819500	46.57	down	down	correct
TTEC.US	TTEC Holdings Inc	20221221	44.57	45.85	43.88	45.64	192400	45.64	up	up	correct
TTEK.US	Tetra Tech Inc	20221221	148.79	152.36	148.75	150.92	285000	150.92	up	down	incorrect
TTGT.US	TechTarget Inc	20221221	42.94	44.05	42.55	43.37	196100	43.37	up	up	correct
TTMI.US	TTM Technologies Inc	20221221	15.21	15.47	15.19	15.4	340800	15.4	up	down	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20221221	0.83	0.84	0.77	0.77	33400	0.77	down	down	correct
TTOO.US	T2 Biosystems Inc	20221221	1.13	1.32	1.12	1.22	344500	1.22	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20221221	4.21	4.38	4.21	4.37	102200	4.37	up	up	correct
TTWO.US	Take	20221221	98.2	99.92	97.23	99.88	1657000	99.88	up	up	correct
TUEM.US	Tuesday Morning Corporation	20221221	1.82	1.888	1.65	1.68	130000	1.68	down	up	incorrect
TURN.US	180 Degree Capital Corp	20221221	5.31	5.32	5.26	5.3	15100	5.3	down	up	incorrect
TUSK.US	Mammoth Energy Services Inc	20221221	7.71	7.943	7.31	7.4	380200	7.4	down	down	correct
TVTX.US	Travere Therapeutics Inc	20221221	19.62	20.38	19.4	20.37	817696	20.37	up	down	incorrect
TW.US	Tradeweb Markets Inc	20221221	62.43	63.3	61.76	63.29	913500	63.29	up	up	correct
TWCB.US	Bilander Acquisition Corp. Class A Common Stock	20221221	9.84	9.87	9.84	9.87	5000	9.87	up	up	correct
TWCBU.US	Bilander Acquisition Corp. Unit	20221221	9.825	9.825	9.825	9.825	0	9.825
TWCBW.US	Bilander Acquisition Corp. Warrant	20221221	0.19	0.4036	0.19	0.2521	43868	0.2521	up	up	correct
TWIN.US	Twin Disc Incorporated	20221221	9.15	9.33	9.01	9.01	15800	9.01	down	down	correct
TWKS.US	Thoughtworks Holding Inc. Common Stock	20221221	9.75	10.14	9.55	10.1	590500	10.1	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20221221	9.99	10.01	9.98	10	2800	10	up	up	correct
TWLVW.US	Twelve Seas Investment Company II	20221221	0.02	0.0233	0.02	0.0231	18512	0.0231	up	up	correct
TWNK.US	Hostess Brands Inc	20221221	22.86	23.065	22.799	22.9	758800	22.9	up	up	correct
TWOU.US	2U Inc	20221221	6.81	7.05	6.72	6.77	472854	6.77	down	down	correct
TWST.US	Twist Bioscience Corporation	20221221	23.91	24.94	23.4	24.17	774000	24.17	up	down	incorrect
TXG.US	10x Genomics Inc	20221221	35.83	37.63	35.69	36.94	927800	36.94	up	up	correct
TXMD.US	TherapeuticsMD Inc	20221221	6.56	6.6	6.03	6.12	69600	6.12	down	down	correct
TXN.US	Texas Instruments Incorporated	20221221	167	168.91	166.5	168.73	3632100	168.73	up	up	correct
TXRH.US	Texas Roadhouse Inc	20221221	96.99	97.05	95.08	95.14	826400	95.14	down	up	incorrect
TYRA.US	Tyra Biosciences Inc	20221221	7.3	8.5	6.995	8.5	17400	8.5	up	down	incorrect
TZOO.US	Travelzoo	20221221	4.38	4.44	4.3401	4.35	37791	4.35	down	down	correct
TZPS.US	TZP Strategies Acquisition Corp	20221221	10.095	10.095	10.09	10.09	605000	10.09	down	down	correct
TZPSU.US	TZP Strategies Acquisition Corp	20221221	10.08	10.08	10.08	10.08	200	10.08
TZPSW.US	TZP Strategies Acquisition Corp	20221221	0.019	0.019	0.019	0.019	125	0.019
UAL.US	United Airlines Holdings Inc	20221221	38.59	39.44	38.59	39	6047300	39	up	up	correct
UBCP.US	United Bancorp Inc	20221221	15.71	15.71	14.86	15.17	5500	15.17	down	up	incorrect
UBFO.US	United Security Bancshares	20221221	7.07	7.12	7.07	7.07	4100	7.07
UBOH.US	United Bancshares Inc	20221221	19	19	19	19	2100	19
UBSI.US	United Bankshares Inc	20221221	39.6	40.14	39.38	39.94	794500	39.94	up	up	correct
UBX.US	Unity Biotechnology Inc	20221221	2.76	2.93	2.727	2.86	89200	2.86	up	up	correct
UCBI.US	United Community Banks Inc	20221221	33.14	33.65	32.97	33.37	408700	33.37	up	up	correct
UCBIO.US	United Community Banks Inc	20221221	25	25	24.68	24.98	14300	24.98	down	down	correct
UCL.US	uCloudlink Group Inc	20221221	4.26	4.2999	3.96	4.02	26380	4.02	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20221221	34.82	35.55	34.8	35.28	180900	35.28	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20221221	10.74	10.91	10.465	10.76	797000	10.76	up	up	correct
UEIC.US	Universal Electronics Inc	20221221	21.43	21.64	20.7	20.97	36100	20.97	down	down	correct
UFCS.US	United Fire Group Inc	20221221	27.2	28.28	26.93	28.07	95400	28.07	up	up	correct
UFPI.US	UFP Industries Inc	20221221	79.81	80.97	78.99	80.75	254000	80.75	up	up	correct
UFPT.US	UFP Technologies Inc	20221221	113.33	117.12	112.08	115.7	79300	115.7	up	up	correct
UG.US	United	20221221	11.01	11.17	11.01	11.05	5200	11.05	up	down	incorrect
UGRO.US	urban	20221221	3.21	3.47	3.21	3.25	20744	3.25	up	down	incorrect
UHAL.US	AMERCO	20221221	59.63	60.19	59.23	59.58	282000	59.58	down	down	correct
UIHC.US	United Insurance Holdings Corp	20221221	0.67	0.74	0.67	0.72	400300	0.72	up	down	incorrect
UK.US	Ucommune International Ltd	20221221	1.47	1.5999	1.4212	1.5499	24736	1.5499	up	up	correct
ULBI.US	Ultralife Corporation	20221221	3.92	4.08	3.92	4.01	34300	4.01	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20221221	11.05	11.215	10.83	10.9	703200	10.9	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20221221	34.74	35.33	34.6	35.26	73600	35.26	up	up	correct
ULTA.US	Ulta Beauty Inc	20221221	446.28	453.7	443.77	452.29	680200	452.29	up	up	correct
UMBF.US	UMB Financial Corporation	20221221	80.46	82.23	80.24	81.68	161800	81.68	up	down	incorrect
UMPQ.US	Umpqua Holdings Corporation	20221221	18.23	18.63	18.19	18.31	1981600	18.31	up	up	correct
UNAM.US	Unico American Corporation	20221221	1.16	1.2	1.15	1.15	1500	1.15	down	down	correct
UNB.US	Union Bankshares Inc	20221221	23.4	23.43	23.13	23.13	3000	23.13	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20221221	0.7	0.77	0.69	0.699	22500	0.699	down	down	correct
UNIT.US	Uniti Group Inc	20221221	5.51	5.64	5.46	5.48	2195400	5.48	down	down	correct
UNTY.US	Unity Bancorp Inc	20221221	26.9	27.43	26.9	27.39	23800	27.39	up	up	correct
UONE.US	Urban One Inc	20221221	4.75	4.89	4.7	4.87	20100	4.87	up	up	correct
UONEK.US	Urban One Inc	20221221	4.21	4.34	4.14	4.32	10000	4.32	up	down	incorrect
UPC.US	Universe Pharmaceuticals INC	20221221	1.47	1.64	1.47	1.61	17300	1.61	up	up	correct
UPLD.US	Upland Software Inc	20221221	7.13	7.34	7.065	7.21	284185	7.21	up	up	correct
UPST.US	Upstart Holdings Inc	20221221	14.4	14.6	13.91	14.03	3620100	14.03	down	down	correct
UPTDU.US	TradeUP Acquisition Corp. Unit	20221221	10.24	10.24	10.24	10.24	1400	10.24
UPTDW.US	TradeUP Acquisition Corp. Warrant	20221221	0.099	0.099	0.0372	0.041	12314	0.041	down	down	correct
UPWK.US	Upwork Inc	20221221	10.46	10.57	10.21	10.26	1060100	10.26	down	down	correct
URBN.US	Urban Outfitters Inc	20221221	25.89	26.18	24.9	25.23	1902800	25.23	down	up	incorrect
URGN.US	UroGen Pharma Ltd	20221221	7.73	8.2	7.505	7.65	63000	7.65	down	down	correct
UROY.US	Uranium Royalty Corp	20221221	2.32	2.39	2.32	2.36	503600	2.36	up	up	correct
USAP.US	Universal Stainless & Alloy Products Inc	20221221	6.85	6.98	6.82	6.82	9000	6.82	down	down	correct
USAU.US	U.S. Gold Corp	20221221	4.4	4.49	4.33	4.45	12800	4.45	up	up	correct
USCB.US	US Century Bank	20221221	12.36	12.57	12.25	12.57	13300	12.57	up	up	correct
USCTU.US	TKB Critical Technologies 1 Unit	20221221	10.94	11.8	10.1	10.28	20512	10.28	down	down	correct
USEG.US	U.S. Energy Corp	20221221	2.29	2.4	2.29	2.36	50900	2.36	up	down	incorrect
USIO.US	Usio Inc	20221221	1.57	1.73	1.55	1.59	23000	1.59	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20221221	142.29	146.41	142.05	143.85	8400	143.85	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20221221	29.03	29.03	29.03	29.03	0	29.03
USQSX.US	USQ Core Real Estate Fund	20221221	29.08	29.08	29.08	29.08	0	29.08
UTHR.US	United Therapeutics Corporation	20221221	273.32	278.25	271.33	273.75	364000	273.75	up	up	correct
UTMD.US	Utah Medical Products Inc	20221221	95.5	97.79	95.5	97.79	2900	97.79	up	up	correct
UTME.US	United Time Technology Co. Ltd	20221221	1.2	1.25	0.846	0.91	1390300	0.91	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20221221	0.178	0.183	0.16	0.169	121600	0.169	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20221221	3.91	4.5	3.91	4.22	4772	4.22	up	up	correct
UVSP.US	Univest Financial Corporation	20221221	26.2	26.69	26.2	26.45	64600	26.45	up	up	correct
UXIN.US	Uxin Limited	20221221	2.67	2.85	2.63	2.77	218600	2.77	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20221221	36.9	36.9	36.48	36.51	7500	36.51	down	down	correct
VACC.US	Vaccitech plc	20221221	2.17	2.21	2.02	2.1	33300	2.1	down	down	correct
VALN.US	Valneva SE	20221221	13.23	14.21	13.23	13.84	4800	13.84	up	up	correct
VEON.US	VEON Ltd	20221221	0.47	0.47	0.43	0.45	718100	0.45	down	down	correct
VALU.US	Value Line Inc	20221221	42.5	49.46	42.5	48.5	12500	48.5	up	up	correct
VAQC.US	Vector Acquisition Corporation II	20221221	10.07	10.084	10.07	10.07	740100	10.07
VAXX.US	Vaxxinity Inc. Class A Common Stock	20221221	1.47	1.642	1.43	1.59	213000	1.59	up	down	incorrect
VBFC.US	Village Bank and Trust Financial Corp	20221221	53.5	53.5	53.5	53.5	69	53.5
VBIV.US	VBI Vaccines Inc	20221221	0.45	0.45	0.42	0.42	653200	0.42	down	down	correct
VBLT.US	Vascular Biogenics Ltd	20221221	0.111	0.114	0.104	0.109	1373800	0.109	down	down	correct
VBNK.US	VersaBank Common Shares	20221221	7.52	7.55	7.4	7.535	34300	7.535	up	up	correct
VBTX.US	Veritex Holdings Inc	20221221	27.87	28.47	27.81	28.21	400400	28.21	up	up	correct
VC.US	Visteon Corporation	20221221	131.73	133.69	130.91	132.85	293300	132.85	up	up	correct
VCEL.US	Vericel Corporation	20221221	24.12	25.57	23.72	24.69	341400	24.69	up	up	correct
VCMIX.US	Versus Capital Multi	20221221	29.5	29.5	29.5	29.5	0	29.5
VCNX.US	Vaccinex Inc	20221221	0.65	0.7	0.65	0.67	46600	0.67	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20221221	27.19	27.19	27.19	27.19	0	27.19
VCTR.US	Victory Capital Holdings Inc	20221221	27.16	27.64	27.16	27.49	201700	27.49	up	up	correct
VCXA.US	10X Capital Venture Acquisition Corp. II Class A Ordinary Share	20221221	9.81	9.888	9.81	9.88	12300	9.88	up	up	correct
VCXAU.US	10X Capital Venture Acquisition Corp. II Unit	20221221	9.78	9.9	9.78	9.88	2300	9.88	up	up	correct
VCXAW.US	10X Capital Venture Acquisition Corp. II Warrant	20221221	0.0626	0.0663	0.0625	0.0626	6606	0.0626
VCYT.US	Veracyte Inc	20221221	26.87	27.86	26.69	27.28	663800	27.28	up	up	correct
VECO.US	Veeco Instruments Inc	20221221	18.7	19.11	18.66	18.86	337700	18.86	up	up	correct
VECT.US	VectivBio Holding AG	20221221	8.95	8.95	8.853	8.853	700	8.853	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20221221	1.78	1.82	1.74	1.79	10500	1.79	up	up	correct
VELO.US	Velocity Acquisition Corp	20221221	10.02	10.02	10.02	10.02	0	10.02
VELOU.US	Velocity Acquisition Corp	20221221	9.99	9.99	9.99	9.99	0	9.99
VERA.US	Vera Therapeutics Inc	20221221	18.77	19.89	18.69	19.76	164700	19.76	up	down	incorrect
VERB.US	Verb Technology Company Inc	20221221	0.119	0.119	0.113	0.115	766600	0.115	down	down	correct
VERBW.US	Verb Technology Company Inc	20221221	0.0398	0.0398	0.0396	0.0396	636	0.0396	down	down	correct
VERI.US	Veritone Inc	20221221	5.84	5.88	5.46	5.505	521300	5.505	down	up	incorrect
VERO.US	Venus Concept Inc	20221221	0.49	0.55	0.29	0.298	78149700	0.298	down	down	correct
VERU.US	Veru Inc	20221221	4.8	5.17	4.71	5.11	2275000	5.11	up	up	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20221221	18.7	19.41	18.15	18.92	551800	18.92	up	up	correct
VERX.US	Vertex Inc	20221221	15.41	15.56	15.015	15.34	88200	15.34	down	down	correct
VERY.US	Vericity Inc	20221221	7.15	7.15	7.15	7.15	0	7.15
VEV.US	Vicinity Motor Corp. Common Stock	20221221	0.82	0.87	0.79	0.87	280900	0.87	up	down	incorrect
VFF.US	Village Farms International Inc	20221221	1.41	1.45	1.38	1.41	332800	1.41
VFLEX.US	VFLEX	20221221	26.05	26.05	26.05	26.05	0	26.05
VHNAU.US	Vahanna Tech Edge Acquisition I Corp. Units	20221221	10.2	10.2	10.2	10.2	2493	10.2
VIA.US	Via Renewables Inc	20221221	5.28	5.4	5.25	5.34	78094	5.34	up	up	correct
VIASP.US	Via Renewables Inc	20221221	24.215	24.295	24.1	24.287	5200	23.6059	up	up	correct
VIAV.US	Viavi Solutions Inc	20221221	10.31	10.36	10.21	10.3	1098200	10.3	down	down	correct
VICR.US	Vicor Corporation	20221221	53.62	55.28	53.47	54.82	182599	54.82	up	up	correct
VIEW.US	View Inc	20221221	1.18	1.19	1.08	1.11	996400	1.11	down	down	correct
VIEWW.US	View Inc	20221221	0.05	0.07	0.05	0.0699	6006	0.0699	up	up	correct
VIIAU.US	7GC & Co. Holdings Inc	20221221	10.06	10.06	10.06	10.06	0	10.06
VIIAW.US	7GC & Co. Holdings Inc	20221221	0.05	0.0799	0.0399	0.057	5051	0.057	up	up	correct
VINC.US	Vincerx Pharma Inc	20221221	0.82	0.92	0.82	0.85	96000	0.85	up	up	correct
VINO.US	Gaucho Group Holdings Inc	20221221	1.31	1.33	1.3	1.33	6000	1.33	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20221221	9.28	9.575	9.09	9.09	20100	9.09	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20221221	1.06	1.12	1.06	1.08	38200	1.08	up	down	incorrect
VIR.US	Vir Biotechnology Inc	20221221	25.57	26.31	25.57	26.26	622400	26.26	up	up	correct
VIRC.US	Virco Mfg. Corporation	20221221	4.3	4.3	4.23	4.23	34200	4.23	down	down	correct
VIRI.US	Virios Therapeutics Inc	20221221	0.258	0.26	0.241	0.245	136900	0.245	down	down	correct
VIRT.US	Virtu Financial Inc	20221221	20.6	20.735	20.402	20.63	898000	20.63	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20221221	1.67	1.71	1.6	1.64	63200	1.64	down	down	correct
VISL.US	Vislink Technologies Inc	20221221	0.5	0.52	0.47	0.48	277400	0.48	down	up	incorrect
VITL.US	Vital Farms Inc	20221221	15.1	15.51	14.861	15.38	138600	15.38	up	up	correct
VIVE.US	Viveve Medical Inc	20221221	0.39	0.39	0.36	0.37	61500	0.37	down	down	correct
VIVO.US	Meridian Bioscience Inc	20221221	33.02	33.37	33.02	33.25	573600	33.25	up	up	correct
VJET.US	voxeljet AG	20221221	2.23	2.3	2.14	2.24	11900	2.24	up	up	correct
VKTX.US	Viking Therapeutics Inc	20221221	7.185	8.27	6.98	7.89	12603400	7.89	up	down	incorrect
VLATU.US	Valor Latitude Acquisition Corp	20221221	10.03	10.03	10.03	10.03	0	10.03
VLATW.US	Valor Latitude Acquisition Corp. Warrant	20221221	0.031	0.0574	0.03	0.0574	48900	0.0574	up	up	correct
VLCN.US	Volcon Inc. Common stock	20221221	1	1.06	0.99	1	69800	1
VLDR.US	Velodyne Lidar Inc	20221221	0.85	0.86	0.82	0.83	1708700	0.83	down	down	correct
VLDRW.US	Velodyne Lidar Inc	20221221	0.3101	0.3297	0.31	0.31	12372	0.31	down	down	correct
VLGEA.US	Village Super Market Inc	20221221	24	24.09	23.71	23.89	17900	23.89	down	down	correct
VLN.US	WT	20221221	0.3999	0.4199	0.3692	0.3732	18031	0.3732	down	down	correct
VLON.US	Vallon Pharmaceuticals Inc	20221221	0.355	0.358	0.301	0.334	1132800	0.334	down	down	correct
VLY.US	Valley National Bancorp	20221221	11.36	11.6	11.36	11.47	2854400	11.47	up	up	correct
VLYPO.US	Valley National Bancorp	20221221	25.06	25.22	25.02	25.02	5300	25.02	down	down	correct
VLYPP.US	Valley National Bancorp	20221221	24.76	25.09	24.65	24.74	10100	24.74	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20221221	4.76	4.76	4.675	4.74	5000	4.74	down	up	incorrect
VMD.US	Viemed Healthcare Inc	20221221	7.7	7.71	7.55	7.56	89800	7.56	down	down	correct
VMEO.US	Vimeo Inc	20221221	3.6	3.6	3.365	3.38	1935200	3.38	down	down	correct
VMGAU.US	VMG Consumer Acquisition Corp. Unit	20221221	10.12	10.12	10.12	10.12	0	10.12
VNDA.US	Vanda Pharmaceuticals Inc	20221221	7.29	7.31	7.11	7.2	1141600	7.2	down	down	correct
VNET.US	21Vianet Group Inc	20221221	4.95	5.37	4.89	5.31	1182900	5.31	up	down	incorrect
VNO.US	PO	20221221	13.43	13.5	13.32	13.46	68070	13.46	up	up	correct
VNOM.US	Viper Energy Partners LP	20221221	31.78	31.88	31.18	31.71	271800	31.71	down	down	correct
VOD.US	Vodafone Group Plc	20221221	10.19	10.26	10.14	10.16	8301830	10.16	down	down	correct
VOR.US	Vor Biopharma Inc	20221221	6.89	7.434	6.69	7.04	137500	7.04	up	up	correct
VOXX.US	VOXX International Corporation	20221221	8.54	8.87	8.51	8.6	49600	8.6	up	up	correct
VPCB.US	VPC Impact Acquisition Holdings II	20221221	10.07	10.09	10.07	10.08	9500	10.08	up	up	correct
VPCBU.US	VPC Impact Acquisition Holdings II	20221221	10.06	10.06	10.06	10.06	200	10.06
VQS.US	Viq Solutions Inc	20221221	0.2501	0.259	0.2407	0.2442	27400	0.2442	down	down	correct
VRA.US	Vera Bradley Inc	20221221	4.47	4.53	4.26	4.3	462000	4.3	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20221221	3.62	3.813	3.51	3.56	39900	3.56	down	down	correct
VRAY.US	ViewRay Inc	20221221	4.59	4.63	4.52	4.54	710000	4.54	down	up	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20221221	2.66	2.74	2.63	2.67	68000	2.67	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20221221	27.57	29.67	27.02	29.54	570080	29.54	up	up	correct
VREX.US	Varex Imaging Corporation	20221221	19.49	20.28	19.49	20.25	203600	20.25	up	up	correct
VRM.US	Vroom Inc	20221221	0.95	0.992	0.92	0.968	2301800	0.968	up	up	correct
VRME.US	VerifyMe Inc	20221221	1.13	1.374	1.13	1.2	41100	1.2	up	up	correct
VRMEW.US	VerifyMe Inc	20221221	0.2191	0.22	0.0551	0.0648	40802	0.0648	down	down	correct
VRNA.US	Verona Pharma plc	20221221	18.64	23.763	18.2	23.21	7059100	23.21	up	down	incorrect
VRNS.US	Varonis Systems Inc	20221221	23.37	23.92	22.74	23.87	828900	23.87	up	down	incorrect
VRNT.US	Verint Systems Inc	20221221	35.33	36.01	34.85	35.76	504700	35.76	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20221221	0.8	0.847	0.73	0.73	30700	0.73	down	down	correct
VRRM.US	Verra Mobility Corporation	20221221	13.71	13.82	13.55	13.76	1311400	13.76	up	up	correct
VRSK.US	Verisk Analytics Inc	20221221	173.46	176.82	171.98	176.12	689600	176.12	up	up	correct
VRSN.US	VeriSign Inc	20221221	203.32	205.59	202.52	204.81	647650	204.81	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20221221	192.68	195.16	191.26	193.74	61000	193.74	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20221221	292.26	294.3881	289.28	290.55	1539414	290.55	down	up	incorrect
VS.US	Versus Systems Inc	20221221	0.42	0.4391	0.3772	0.43	318800	0.43	up	down	incorrect
VSACU.US	Vision Sensing Acquisition Corp. Unit	20221221	10.15	10.15	10.15	10.15	1335	10.15
VSAT.US	Viasat Inc	20221221	31.53	32.36	31.24	31.98	451200	31.98	up	up	correct
VSEC.US	VSE Corporation	20221221	45.69	47.49	45.69	47.12	33900	47.12	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20221221	5.83	5.83	5.83	5.83	0	5.83
VSLCX.US	Invesco Senior Loan Fund Class C	20221221	5.85	5.85	5.85	5.85	0	5.85
VSLYX.US	If Inv Snr Fnd Y	20221221	5.83	5.83	5.83	5.83	0	5.83
VSSYW.US	Versus Systems Inc	20221221	0.003	0.05	0.003	0.05	46600	0.05	up	down	incorrect
VSTA.US	Vasta Platform Limited	20221221	3.74	3.85	3.68	3.75	12803	3.75	up	up	correct
VSTM.US	Verastem Inc	20221221	0.37	0.4	0.36	0.37	569800	0.37
VTGN.US	VistaGen Therapeutics Inc	20221221	0.13	0.13	0.1	0.11	40541400	0.11	down	down	correct
VTNR.US	Vertex Energy Inc	20221221	5.89	6.13	5.76	6.06	2297700	6.06	up	up	correct
VTRS.US	Viatris Inc	20221221	10.85	10.97	10.82	10.85	5545400	10.85
VTRU.US	Vitru Limited	20221221	22.36	22.36	21.0855	21.38	160107	21.38	down	down	correct
VTSI.US	VirTra Inc	20221221	4.28	4.3	4.15	4.15	21200	4.15	down	down	correct
VTVT.US	vTv Therapeutics Inc	20221221	0.69	0.74	0.69	0.69	63900	0.69
VTYX.US	Ventyx Biosciences Inc. Common Stock	20221221	31.18	33.12	30.47	32.69	476800	32.69	up	up	correct
VUZI.US	Vuzix Corporation	20221221	3.81	3.91	3.75	3.79	563800	3.79	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20221221	0.511	0.511	0.38	0.41	364600	0.41	down	down	correct
VVPR.US	VivoPower International PLC	20221221	0.28	0.29	0.261	0.27	108100	0.27	down	up	incorrect
VWE.US	Vintage Wine Estates Inc	20221221	3.62	3.76	3.46	3.5	185500	3.5	down	up	incorrect
VXRT.US	Vaxart Inc	20221221	0.9434	0.9668	0.9063	0.9187	2249763	0.9187	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20221221	5.9	6.07	5.87	5.88	78000	5.88	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20221221	0.15	0.155	0.13	0.139	389000	0.139	down	down	correct
VYNT.US	Vyant Bio Inc	20221221	0.85	0.85	0.81	0.83	22700	0.83	down	up	incorrect
WABC.US	Westamerica Bancorporation	20221221	58	58.81	57.99	58.48	256000	58.48	up	up	correct
WAFD.US	Washington Federal Inc	20221221	33.76	34.51	33.74	34.33	343300	34.33	up	down	incorrect
WAFDP.US	Washington Federal Inc	20221221	18.51	18.68	18.45	18.45	29100	18.1389	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20221221	2.365	2.41	2.275	2.35	11300	2.35	down	down	correct
WAL.US	PA	20221221	20.91	21.0566	20.79	20.91	18381	20.91
WALD.US	Waldencast Acquisition Corp	20221221	9.12	9.12	9	9	1200	9	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20221221	0.63	0.632	0.63	0.632	700	0.632	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20221221	47.74	48.25	47.66	47.8	52927	47.2418	up	up	correct
WATT.US	Energous Corporation	20221221	0.838	0.86	0.8	0.818	374600	0.818	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20221221	3.75	3.925	3.7	3.72	8700	3.72	down	down	correct
WB.US	Weibo Corporation	20221221	17.72	18.73	17.42	18.57	1445300	18.57	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20221221	39.85	39.93	38.32	38.6	7081642	38.6	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20221221	25.16	25.55	24.59	25.22	463300	25.22	up	down	incorrect
WDAY.US	Workday Inc	20221221	169.86	172.42	168.13	170.08	2541500	170.08	up	up	correct
WDC.US	Western Digital Corporation	20221221	32.58	32.585	31.33	31.38	4729102	31.38	down	down	correct
WDFC.US	WD	20221221	160.75	163	160.22	163	76000	163	up	up	correct
WE.US	WT	20221221	0.14	0.145	0.0579	0.1445	66123	0.1445	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20221221	12.25	12.25	12.25	12.25	0	12.25
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20221221	13.12	13.12	13.12	13.12	0	13.12
WEJO.US	Wejo Group Limited Common Shares	20221221	0.68	0.72	0.65	0.66	129200	0.66	down	down	correct
WEJOW.US	Wejo Group Limited Warrant	20221221	0.1495	0.1495	0.1495	0.1495	1351	0.1495
WEN.US	The Wendy's Company	20221221	23.05	23.23	22.82	22.88	1421400	22.88	down	down	correct
WERN.US	Werner Enterprises Inc	20221221	40.45	41.4	40.375	41.13	368745	40.9986	up	up	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20221221	12.97	12.97	12.97	12.97	0	12.97
WETF.US	WisdomTree Investments Inc	20221221	5.4	5.44	5.35	5.39	317074	5.39	down	down	correct
WEYS.US	Weyco Group Inc	20221221	24.03	24.43	24.03	24.43	4700	24.43	up	up	correct
WFC.US	PD	20221221	17.58	17.58	17.41	17.47	201231	17.47	down	down	correct
WFCF.US	Where Food Comes From Inc	20221221	14.5	14.79	14.5	14.56	3100	14.56	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20221221	16.58	16.58	16.58	16.58	0	16.58
WFRD.US	Weatherford International plc Ordinary Shares	20221221	48.43	50.075	47.8	49.23	1050600	49.23	up	up	correct
WGRO.US	WisdomTree U.S. Growth & Momentum Fund	20221221	20.2	20.2	20.2	20.2	100	20.1829
WHF.US	WhiteHorse Finance Inc	20221221	12.26	12.67	12.22	12.42	116400	12.42	up	up	correct
WHLM.US	Wilhelmina International Inc	20221221	3.5	3.65	3.5	3.65	11700	3.65	up	down	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20221221	1.48	1.6	1.48	1.5	2800	1.5	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20221221	10.5	11.14	10.5	11.07	13100	11.07	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20221221	1.6	1.9	1.6	1.62	1000	1.62	up	up	correct
WILC.US	G. Willi	20221221	13.6	13.85	13.5	13.6	6500	13.6
WIMI.US	WiMi Hologram Cloud Inc	20221221	0.803	0.878	0.782	0.858	353700	0.858	up	up	correct
WINA.US	Winmark Corporation	20221221	235.49	239.56	235	239.56	12400	239.56	up	down	incorrect
WING.US	Wingstop Inc	20221221	146.58	151.78	144.22	151.11	495200	151.11	up	up	correct
WINT.US	Windtree Therapeutics Inc	20221221	0.18	0.19	0.17	0.18	333500	0.18
WINV.US	WinVest Acquisition Corp. Common Stock	20221221	10.25	10.25	10.25	10.25	0	10.25
WINVR.US	WinVest Acquisition Corp. Right	20221221	0.07	0.0745	0.07	0.0745	17800	0.0745	up	up	correct
WINVU.US	WinVest Acquisition Corp Unit	20221221	10.14	10.14	10.14	10.14	1	10.14
WIRE.US	Encore Wire Corporation	20221221	142.72	142.72	140.17	142.06	127700	142.06	down	up	incorrect
WISA.US	Summit Wireless Technologies Inc	20221221	0.09	0.09	0.09	0.09	8630500	0.09
WISH.US	ContextLogic Inc	20221221	0.508	0.53	0.502	0.517	29494900	0.517	up	up	correct
WIX.US	Wix.com Ltd	20221221	80.23	82	79.19	81.19	395100	81.19	up	up	correct
WKEY.US	WISeKey International Holding AG	20221221	1.87	1.92	1.73	1.8	32100	1.8	down	down	correct
WKHS.US	Workhorse Group Inc	20221221	1.7	1.76	1.65	1.73	3458400	1.73	up	up	correct
WKME.US	WalkMe Ltd. Ordinary Shares	20221221	10.27	10.92	9.91	10.58	143600	10.58	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20221221	1.3	1.33	1.27	1.27	40900	1.27	down	down	correct
WKSPW.US	Worksport Ltd. Warrant	20221221	0.1211	0.22	0.1211	0.22	5817	0.22	up	up	correct
WLDN.US	Willdan Group Inc	20221221	18.15	18.68	16.83	18.17	93300	18.17	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20221221	55.69	55.84	55.38	55.65	11800	55.65	down	down	correct
WMG.US	Warner Music Group Corp	20221221	35.77	36.54	35.18	35.34	1039500	35.34	down	down	correct
WMPN.US	William Penn Bancorporation	20221221	11.97	12.03	11.95	12.03	32600	12.03	up	up	correct
WNEB.US	Western New England Bancorp Inc	20221221	9.74	9.74	9.6	9.61	29800	9.61	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20221221	2.025	2.3331	0.3133	0.3198	26523641	0.3198	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20221221	9.38	9.57	9.205	9.22	1957300	9.22	down	down	correct
WORX.US	SCWorx Corp	20221221	0.411	0.43	0.4	0.424	117300	0.424	up	down	incorrect
WPRT.US	Westport Fuel Systems Inc	20221221	0.8	0.8	0.76	0.77	711200	0.77	down	down	correct
WRAP.US	Wrap Technologies Inc	20221221	2.09	2.1	2.02	2.02	42700	2.02	down	down	correct
WRLD.US	World Acceptance Corporation	20221221	62.51	66.35	61.2	66.09	83200	66.09	up	up	correct
WSBC.US	WesBanco Inc	20221221	37.02	37.17	36.41	36.82	139900	36.82	down	down	correct
WSBCP.US	WesBanco Inc	20221221	25.42	25.42	25.2	25.278	5000	25.278	down	down	correct
WSBF.US	Waterstone Financial Inc	20221221	16.7	17	16.69	16.85	72500	16.85	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20221221	45.84	46.32	45.41	45.94	2312500	45.94	up	up	correct
WSFS.US	WSFS Financial Corporation	20221221	45.29	46.41	45.22	45.96	200500	45.96	up	up	correct
WSTG.US	Wayside Technology Group Inc	20221221	33	33	31.82	31.82	1135	31.82	down	down	correct
WTBA.US	West Bancorporation Inc	20221221	24.25	24.67	24.25	24.59	22500	24.59	up	up	correct
WTER.US	The Alkaline Water Company Inc	20221221	0.15	0.17	0.15	0.167	2279400	0.167	up	down	incorrect
WTFC.US	Wintrust Financial Corporation	20221221	82.89	84.12	82.69	83.4	349700	83.4	up	up	correct
WTFCM.US	Wintrust Financial Corporation	20221221	24.07	24.6585	24.04	24.3	12271	23.8866	up	down	incorrect
WTFCP.US	Wintrust Financial Corporation	20221221	25.57	25.8	25.38	25.59	34054	25.1636	up	down	incorrect
WTW.US	Weight Watchers International Inc	20221221	240.67	244.3	240.67	243.6	423571	242.7737	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20221221	5.24	6.24	5.19	6.05	829000	6.05	up	up	correct
WVFC.US	WVS Financial Corp	20221221	14	14	14	14	0	14
WVVI.US	Willamette Valley Vineyards Inc	20221221	6.07	6.1	6.04	6.04	2200	6.04	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20221221	5.2	5.43	5.2	5.4	13900	5.4	up	up	correct
WW.US	WW International Inc	20221221	3.77	3.9	3.7	3.73	1025800	3.73	down	down	correct
WWACU.US	Worldwide Webb Acquisition Corp. Unit	20221221	10.09	10.09	10.09	10.09	0	10.09
WWD.US	Woodward Inc	20221221	92.09	94.34	92.09	94.29	269700	94.29	up	up	correct
WYNN.US	Wynn Resorts Limited	20221221	83.25	84.8008	82.4	82.6	1668158	82.6	down	down	correct
XAIR.US	Beyond Air Inc	20221221	6	6.29	5.9	6.11	330900	6.11	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20221221	0.33	0.33	0.281	0.281	94400	0.281	down	down	correct
XBIOW.US	Xenetic Biosciences Inc	20221221	0.1827	1.15	0.1776	0.6181	32797	0.6181	up	up	correct
XCAPX.US	ACAP Strategic Fund	20221221	14.13	14.13	14.13	14.13	0	14.13
XCBFX.US	Capstone Church Bond Fund	20221221	6.57	6.57	6.57	6.57	0	6.57
XCLIX.US	XCLIX	20221221	9.13	9.13	9.13	9.13	0	9.13
XCUR.US	Exicure Inc	20221221	0.78	1.56	0.722	1.11	3521400	1.11	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20221221	10.51	10.51	10.51	10.51	0	10.51
XEL.US	Xcel Energy Inc	20221221	69.71	70.46	69.55	70.41	1774604	69.9304	up	up	correct
XELA.US	Exela Technologies Inc	20221221	0.1	0.101	0.091	0.091	37003600	0.091	down	up	incorrect
XELB.US	Xcel Brands Inc	20221221	0.7275	0.75	0.712	0.72	19400	0.72	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20221221	38.5	39.93	38.365	39.2	357500	39.2	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20221221	1.27	1.32	1.27	1.3	432400	1.3	up	up	correct
XFINU.US	ExcelFin Acquisition Corp Unit	20221221	10.105	10.105	10.105	10.105	0	10.105
XFOR.US	X4 Pharmaceuticals Inc	20221221	0.79	0.818	0.751	0.796	1887100	0.796	up	up	correct
XGEIX.US	Guggenheim Energy & Income Fund	20221221	649.04	649.04	649.04	649.04	0	649.04
XGN.US	Exagen Inc	20221221	2.44	2.45	2.381	2.44	40200	2.44
XILSX.US	Pioneer ILS Interval Fund	20221221	8.08	8.08	8.08	8.08	0	8.08
XLO.US	Xilio Therapeutics Inc. Common Stock	20221221	2.08	2.08	1.95	1.99	42800	1.99	down	down	correct
XM.US	Qualtrics International Inc	20221221	10.16	10.49	10.01	10.07	674157	10.07	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20221221	31.5	33.81	31.04	33.4	505700	33.4	up	up	correct
XNCR.US	Xencor Inc	20221221	26.01	26.21	25.44	25.71	279900	25.71	down	down	correct
XNET.US	Xunlei Limited	20221221	2.02	2.1	1.99	2.045	80700	2.045	up	up	correct
XOMA.US	XOMA Corporation	20221221	16.83	18.89	16.83	17.25	24263	17.25	up	up	correct
XOMAO.US	XOMA Corporation	20221221	24.95	24.95	24.69	24.69	5200	24.69	down	up	incorrect
XOMAP.US	XOMA Corporation	20221221	24.76	24.78	24.65	24.65	1600	24.65	down	up	incorrect
XONE.US	The ExOne Company	20221221	49.9	49.9	49.89	49.89	1100	49.6953	down	down	correct
XOS.US	Xos Inc	20221221	0.597	0.62	0.59	0.61	216700	0.61	up	up	correct
XOSWW.US	Xos Equity Warrants	20221221	0.042	0.05	0.042	0.0428	12756	0.0428	up	up	correct
XP.US	XP Inc	20221221	15.08	15.4	14.87	15.39	2869900	15.39	up	up	correct
XPAX.US	XPAC Acquisition Corp. Class A Ordinary Shares	20221221	9.99	9.99	9.98	9.98	900	9.98	down	down	correct
XPAXU.US	XPAC Acquisition Corp. Unit	20221221	10.01	10.01	10.01	10.01	899	10.01
XPAXW.US	XPAC Acquisition Corp. Warrant	20221221	0.1994	0.1997	0.06	0.1179	33120	0.1179	down	up	incorrect
XPEL.US	XPEL Inc	20221221	59.23	60.23	58.45	59.56	141000	59.56	up	up	correct
XPER.US	Xperi Holding Corporation	20221221	8.74	9.03	8.73	8.91	475400	8.91	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20221221	5.83	5.83	5.83	5.83	0	5.83
XRAY.US	DENTSPLY SIRONA Inc	20221221	31.21	31.45	31.13	31.33	1562045	31.2036	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20221221	0.78	0.82	0.73	0.73	19400	0.73	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20221221	14.91	14.96	14.73	14.85	1017500	14.5916	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20221221	9.48	9.48	9.48	9.48	0	9.48
XSICX.US	Voya Senior Income Fund Class	20221221	9.45	9.45	9.45	9.45	0	9.45
XSIIX.US	ING Senior Incm Fd	20221221	9.43	9.43	9.43	9.43	0	9.43
XSIWX.US	ING Senior Incm Fd	20221221	9.48	9.48	9.48	9.48	0	9.48
XSLCX.US	Invesco Senior Loan Fund Class	20221221	5.83	5.83	5.83	5.83	0	5.83
XSPA.US	XpresSpa Group Inc	20221221	0.4	0.4493	0.39	0.3951	462969	0.3951	down	down	correct
XTLB.US	XTL Biopharmaceuticals Ltd	20221221	1.19	1.29	1.11	1.2	10700	1.2	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20221221	0.91	0.919	0.88	0.882	1582000	0.882	down	down	correct
YELL.US	Yellow Corporation	20221221	2.97	2.97	2.84	2.84	472000	2.84	down	down	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20221221	3.59	3.99	3.45	3.97	784100	3.97	up	up	correct
YI.US	111 Inc	20221221	3.21	3.22	3.14	3.18	173500	3.18	down	down	correct
YJ.US	Yunji Inc	20221221	0.73	0.758	0.721	0.74	104500	0.74	up	up	correct
YMAB.US	Y	20221221	4.95	5.12	4.56	4.79	316300	4.79	down	down	correct
YNDX.US	Yandex N.V	20221221	18.94	18.94	18.94	18.94	821084	18.94
YORW.US	The York Water Company	20221221	45.45	46.14	45.41	45.73	31230	45.5251	up	up	correct
YQ.US	17 Education & Technology Group Inc	20221221	2.17	2.229	1.76	2.15	918600	2.15	down	down	correct
YTEN.US	Yield10 Bioscience Inc	20221221	1.9	1.9	1.7	1.73	27700	1.73	down	down	correct
YTRA.US	Yatra Online Inc	20221221	2.6	2.625	2.46	2.5	75100	2.5	down	down	correct
YVR.US	Liquid Media Group Ltd	20221221	0.2	0.22	0.2	0.21	23000	0.21	up	up	correct
YY.US	JOYY Inc	20221221	32.24	34.87	32	34.54	492600	34.03	up	up	correct
Z.US	Zillow Group Inc	20221221	33.84	34.66	33.33	33.95	2582000	33.95	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20221221	248.61	253.8	248.31	250.84	435400	250.84	up	down	incorrect
ZCMD.US	Zhongchao Inc	20221221	1.22	1.27	1.15	1.26	8600	1.26	up	up	correct
ZD.US	Ziff Davis Inc.	20221221	78.44	79.7	78.03	78.98	197800	78.98	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20221221	1.38	1.405	1.3	1.385	26300	1.385	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20221221	0.28	0.34	0.28	0.31	75200	0.31	up	up	correct
ZEUS.US	Olympic Steel Inc	20221221	33.02	33.98	32.78	33.02	51800	33.02
ZG.US	Zillow Group Inc	20221221	32.87	33.76	32.48	33.05	605700	33.05	up	down	incorrect
ZI.US	ZoomInfo Technologies Inc	20221221	28.84	29.705	28.35	29.31	3617700	29.31	up	up	correct
ZINGU.US	FTAC Zeus Acquisition Corp. Unit	20221221	10.08	10.08	10.08	10.08	0	10.08
ZION.US	Zions Bancorporation National Association	20221221	47.03	47.58	47.03	47.57	1257700	47.57	up	up	correct
ZIONL.US	ZIONL	20221221	25.39	25.58	25.39	25.48	11200	25.48	up	down	incorrect
ZIONO.US	Zions Bancorporation National Association	20221221	25.15	25.29	25.15	25.15	5700	25.15
ZIONP.US	Zions Bancorporation National Association	20221221	18.4	18.4712	17.6	17.99	7329	17.99	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20221221	2.5	2.92	2.4	2.8	33700	2.8	up	up	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20221221	0.6	0.6648	0.4682	0.5882	10037	0.5882	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20221221	0.55	0.588	0.55	0.553	60300	0.553	up	down	incorrect
ZLAB.US	Zai Lab Limited	20221221	30.09	31.7	29.2	31.13	471800	31.13	up	up	correct
ZM.US	Zoom Video Communications Inc	20221221	68.71	70.962	67.88	69.93	3254100	69.93	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20221221	18.99	19.66	18.85	18.99	385200	18.99
ZS.US	Zscaler Inc	20221221	112.9	114.47	108.59	112.77	2337300	112.77	down	up	incorrect
ZT.US	Zimmer Energy Transition Acquisition Corp. Class A Common Stock	20221221	9.99	9.99	9.99	9.99	300	9.99
ZTAQU.US	Zimmer Energy Transition Acquisition Corp. Units	20221221	10.02	10.02	9.98	9.98	3200	9.98	down	down	correct
ZTAQW.US	Zimmer Energy Transition Acquisition Corp. Warrants	20221221	0.1601	0.3758	0.1263	0.1615	66999	0.1615	up	up	correct
ZUMZ.US	Zumiez Inc	20221221	19.79	20.5	19.79	20.2	397600	20.2	up	up	correct
ZVO.US	Zovio Inc	20221221	0.0066	0.011	0.0066	0.01	61506	0.01	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20221221	10.01	10.05	9.99	10.05	5564333	10.05	up	down	incorrect
ZXYZ.US	A	20221221	5.5	5.5	5.5	5.5	0	5.5
ZYNE.US	Zynerba Pharmaceuticals Inc	20221221	0.5525	0.5946	0.551	0.581	708817	0.581	up	up	correct
ZYXI.US	Zynex Inc	20221221	13.6	14.08	13.51	13.75	204900	13.75	up	up	correct